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.
FESA4 - FERBASA - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,65 | 7,64 | -0,13% | 7,62 | 7,72 | 7,66 | 7,63 | 7,65 | 1.159 | 215.783.700 |
| 20/1/2025 | 7,67 | 7,65 | -0,39% | 7,57 | 7,80 | 7,69 | 7,65 | 7,72 | 881 | 264.849.800 |
| 17/1/2025 | 7,70 | 7,68 | 0,00% | 7,62 | 7,82 | 7,71 | 7,67 | 7,68 | 1.191 | 213.798.300 |
| 16/1/2025 | 7,79 | 7,68 | -1,54% | 7,62 | 7,82 | 7,68 | 7,68 | 7,69 | 723 | 152.640.300 |
| 15/1/2025 | 7,53 | 7,80 | +4,00% | 7,53 | 7,86 | 7,71 | 7,80 | 7,82 | 1.236 | 233.737.600 |
| 14/1/2025 | 7,50 | 7,50 | 0,00% | 7,46 | 7,57 | 7,51 | 7,50 | 7,53 | 680 | 130.921.400 |
| 13/1/2025 | 7,53 | 7,50 | -0,40% | 7,46 | 7,70 | 7,53 | 7,50 | 7,51 | 1.701 | 297.900.400 |
| 10/1/2025 | 7,63 | 7,53 | -0,79% | 7,46 | 7,66 | 7,54 | 7,51 | 7,55 | 1.306 | 268.863.600 |
| 9/1/2025 | 7,65 | 7,59 | +0,26% | 7,57 | 7,79 | 7,67 | 7,58 | 7,63 | 986 | 224.038.700 |
| 8/1/2025 | 7,63 | 7,57 | -1,17% | 7,56 | 7,69 | 7,59 | 7,57 | 7,58 | 1.271 | 223.043.300 |
| 7/1/2025 | 7,74 | 7,66 | -1,54% | 7,64 | 7,88 | 7,74 | 7,66 | 7,68 | 1.645 | 278.909.200 |
| 6/1/2025 | 7,60 | 7,78 | +2,64% | 7,60 | 7,95 | 7,80 | 7,74 | 7,78 | 1.459 | 317.606.700 |
| 3/1/2025 | 7,85 | 7,58 | -3,44% | 7,55 | 7,85 | 7,64 | 7,58 | 7,60 | 2.660 | 678.300.400 |
| 2/1/2025 | 8,20 | 7,85 | -4,15% | 7,85 | 8,24 | 7,95 | 7,85 | 7,92 | 2.024 | 431.587.800 |
| 30/12/2024 | 8,08 | 8,19 | +1,36% | 7,98 | 8,25 | 8,14 | 8,15 | 8,19 | 1.850 | 408.855.700 |
| 27/12/2024 | 8,12 | 8,08 | +0,37% | 7,95 | 8,12 | 8,02 | 8,05 | 8,08 | 965 | 242.390.200 |
| 26/12/2024 | 8,14 | 8,05 | 0,00% | 7,98 | 8,20 | 8,08 | 8,05 | 8,06 | 1.687 | 394.954.500 |
| 23/12/2024 | 8,10 | 8,05 | -0,37% | 7,95 | 8,18 | 8,05 | 8,04 | 8,06 | 1.703 | 425.479.800 |
| 20/12/2024 | 7,65 | 8,08 | +4,12% | 7,62 | 8,11 | 7,90 | 8,08 | 8,10 | 1.908 | 632.985.100 |
| 19/12/2024 | 7,63 | 7,76 | +2,51% | 7,57 | 7,80 | 7,70 | 7,68 | 7,76 | 2.016 | 567.997.600 |
| 18/12/2024 | 7,86 | 7,57 | -7,34% | 7,43 | 7,87 | 7,60 | 7,55 | 7,57 | 2.754 | 700.116.500 |
| 17/12/2024 | 8,14 | 8,17 | +0,49% | 8,00 | 8,24 | 8,13 | 8,16 | 8,17 | 1.823 | 381.367.000 |
| 16/12/2024 | 8,11 | 8,13 | +0,37% | 8,11 | 8,33 | 8,21 | 8,12 | 8,13 | 1.423 | 404.429.800 |
| 13/12/2024 | 8,05 | 8,10 | +0,75% | 7,98 | 8,17 | 8,07 | 8,09 | 8,12 | 2.052 | 422.795.500 |
| 12/12/2024 | 8,41 | 8,04 | -4,17% | 7,95 | 8,41 | 8,11 | 8,03 | 8,10 | 1.688 | 484.668.700 |
| 11/12/2024 | 8,09 | 8,39 | +5,27% | 8,08 | 8,45 | 8,24 | 8,36 | 8,40 | 2.427 | 832.704.400 |
| 10/12/2024 | 7,67 | 7,97 | +4,73% | 7,67 | 8,00 | 7,88 | 7,97 | 7,99 | 2.201 | 504.421.300 |
| 9/12/2024 | 7,58 | 7,61 | +0,40% | 7,53 | 7,76 | 7,63 | 7,61 | 7,63 | 1.881 | 528.936.200 |
| 6/12/2024 | 7,76 | 7,58 | -2,82% | 7,54 | 7,80 | 7,62 | 7,56 | 7,58 | 2.167 | 478.670.100 |
| 5/12/2024 | 7,80 | 7,80 | +0,52% | 7,80 | 7,91 | 7,83 | 7,79 | 7,80 | 1.042 | 228.448.900 |
| 4/12/2024 | 7,88 | 7,76 | -1,52% | 7,76 | 7,93 | 7,84 | 7,76 | 7,84 | 1.946 | 438.540.800 |
| 3/12/2024 | 7,96 | 7,88 | -1,13% | 7,87 | 8,09 | 7,97 | 7,88 | 7,97 | 1.653 | 398.636.500 |
| 2/12/2024 | 7,83 | 7,97 | +2,18% | 7,75 | 7,97 | 7,88 | 7,90 | 7,97 | 1.531 | 322.420.300 |
| 29/11/2024 | 7,77 | 7,80 | +0,39% | 7,64 | 7,80 | 7,71 | 7,79 | 7,80 | 2.105 | 390.040.400 |
| 28/11/2024 | 7,94 | 7,77 | -1,27% | 7,63 | 7,94 | 7,78 | 7,71 | 7,77 | 2.045 | 473.449.800 |
| 27/11/2024 | 8,09 | 7,87 | -1,13% | 7,85 | 8,09 | 7,92 | 7,86 | 7,88 | 1.399 | 284.767.600 |
| 26/11/2024 | 7,81 | 7,96 | +1,92% | 7,81 | 8,11 | 7,98 | 7,96 | 8,00 | 1.269 | 315.944.700 |
| 25/11/2024 | 7,93 | 7,81 | -1,51% | 7,81 | 7,99 | 7,88 | 7,81 | 7,90 | 871 | 303.562.500 |
| 22/11/2024 | 7,92 | 7,93 | +0,13% | 7,78 | 7,96 | 7,88 | 7,91 | 7,93 | 838 | 215.927.700 |
| 21/11/2024 | 7,99 | 7,92 | -1,12% | 7,80 | 8,00 | 7,87 | 7,84 | 7,92 | 1.328 | 274.604.700 |
| 19/11/2024 | 7,80 | 8,01 | +3,22% | 7,80 | 8,06 | 7,97 | 7,99 | 8,03 | 1.782 | 390.385.900 |
| 18/11/2024 | 7,60 | 7,76 | +2,51% | 7,57 | 7,89 | 7,77 | 7,76 | 7,79 | 2.502 | 511.266.700 |
| 14/11/2024 | 7,80 | 7,57 | -3,69% | 7,57 | 7,83 | 7,67 | 7,57 | 7,58 | 1.216 | 337.915.400 |
| 13/11/2024 | 7,91 | 7,86 | -0,25% | 7,71 | 7,91 | 7,80 | 7,82 | 7,86 | 1.271 | 233.250.000 |
| 12/11/2024 | 7,70 | 7,88 | +2,34% | 7,70 | 7,99 | 7,89 | 7,88 | 7,92 | 2.169 | 558.957.900 |
| 11/11/2024 | 7,70 | 7,70 | 0,00% | 7,52 | 7,71 | 7,59 | 7,62 | 7,70 | 1.154 | 324.460.900 |
| 8/11/2024 | 7,79 | 7,70 | -1,79% | 7,68 | 7,86 | 7,74 | 7,70 | 7,78 | 2.088 | 443.383.300 |
| 7/11/2024 | 7,90 | 7,84 | -2,24% | 7,76 | 8,03 | 7,87 | 7,83 | 7,85 | 1.185 | 202.708.200 |
| 6/11/2024 | 7,90 | 8,02 | +1,13% | 7,75 | 8,03 | 7,92 | 8,00 | 8,02 | 1.859 | 582.395.200 |
| 5/11/2024 | 7,67 | 7,93 | +3,39% | 7,65 | 7,93 | 7,82 | 7,88 | 7,94 | 1.585 | 428.842.000 |
| 4/11/2024 | 7,36 | 7,67 | +4,35% | 7,36 | 7,69 | 7,56 | 7,65 | 7,68 | 1.460 | 355.876.400 |
| 1/11/2024 | 7,57 | 7,35 | -2,78% | 7,32 | 7,58 | 7,38 | 7,35 | 7,36 | 2.831 | 492.695.800 |
| 31/10/2024 | 7,50 | 7,56 | +0,40% | 7,50 | 7,65 | 7,58 | 7,53 | 7,56 | 1.197 | 372.435.400 |
| 30/10/2024 | 7,57 | 7,53 | +0,13% | 7,53 | 7,65 | 7,58 | 7,53 | 7,59 | 824 | 173.507.000 |
| 29/10/2024 | 7,49 | 7,52 | -0,27% | 7,48 | 7,59 | 7,53 | 7,52 | 7,55 | 1.440 | 238.186.700 |
| 28/10/2024 | 7,53 | 7,54 | +1,07% | 7,48 | 7,62 | 7,56 | 7,54 | 7,57 | 1.049 | 230.446.400 |
| 25/10/2024 | 7,38 | 7,46 | +0,67% | 7,38 | 7,55 | 7,49 | 7,46 | 7,49 | 914 | 211.983.300 |
| 24/10/2024 | 7,39 | 7,41 | +0,54% | 7,29 | 7,48 | 7,37 | 7,40 | 7,45 | 1.589 | 432.776.800 |
| 23/10/2024 | 7,44 | 7,37 | -0,94% | 7,34 | 7,44 | 7,38 | 7,37 | 7,38 | 1.824 | 407.993.500 |
| 22/10/2024 | 7,67 | 7,44 | -2,75% | 7,43 | 7,70 | 7,52 | 7,44 | 7,46 | 3.304 | 679.313.600 |
| 21/10/2024 | 7,65 | 7,65 | 0,00% | 7,65 | 7,72 | 7,65 | 7,65 | 7,66 | 791 | 359.539.700 |
| 18/10/2024 | 7,66 | 7,65 | 0,00% | 7,65 | 7,73 | 7,67 | 7,65 | 7,67 | 1.183 | 246.276.100 |
| 17/10/2024 | 7,67 | 7,65 | -0,13% | 7,63 | 7,69 | 7,64 | 7,64 | 7,67 | 1.318 | 292.866.000 |
| 16/10/2024 | 7,67 | 7,66 | -0,13% | 7,62 | 7,71 | 7,66 | 7,66 | 7,69 | 1.000 | 239.195.400 |
| 15/10/2024 | 7,77 | 7,67 | -0,65% | 7,64 | 7,80 | 7,68 | 7,65 | 7,67 | 1.166 | 235.648.600 |
| 14/10/2024 | 7,64 | 7,72 | +0,78% | 7,62 | 7,79 | 7,70 | 7,72 | 7,75 | 2.295 | 474.404.200 |
| 11/10/2024 | 7,74 | 7,66 | -0,78% | 7,63 | 7,74 | 7,66 | 7,65 | 7,66 | 858 | 196.769.800 |
| 10/10/2024 | 7,72 | 7,72 | +0,92% | 7,64 | 7,75 | 7,70 | 7,71 | 7,73 | 2.016 | 821.289.500 |
| 9/10/2024 | 7,72 | 7,65 | -0,91% | 7,61 | 7,72 | 7,66 | 7,64 | 7,69 | 1.405 | 361.743.300 |
| 8/10/2024 | 7,75 | 7,72 | -0,64% | 7,65 | 7,76 | 7,69 | 7,72 | 7,73 | 1.611 | 362.566.800 |
| 7/10/2024 | 7,83 | 7,77 | -1,40% | 7,76 | 7,92 | 7,80 | 7,77 | 7,80 | 1.973 | 456.861.200 |
| 4/10/2024 | 7,93 | 7,88 | 0,00% | 7,75 | 7,93 | 7,83 | 7,84 | 7,88 | 1.519 | 353.774.200 |
| 3/10/2024 | 7,92 | 7,88 | -1,50% | 7,82 | 8,02 | 7,90 | 7,88 | 7,92 | 1.348 | 339.366.900 |
| 2/10/2024 | 7,74 | 8,00 | +4,17% | 7,73 | 8,00 | 7,92 | 7,98 | 8,00 | 3.126 | 878.669.900 |
| 1/10/2024 | 7,68 | 7,68 | 0,00% | 7,62 | 7,70 | 7,66 | 7,66 | 7,68 | 1.988 | 592.122.000 |
| 30/9/2024 | 7,79 | 7,68 | -2,66% | 7,63 | 7,84 | 7,71 | 7,67 | 7,68 | 2.213 | 569.693.100 |
| 26/9/2024 | 7,80 | 7,89 | +3,00% | 7,73 | 7,94 | 7,83 | 7,86 | 7,89 | 2.018 | 589.469.800 |
| 25/9/2024 | 8,06 | 7,66 | -4,25% | 7,65 | 8,06 | 7,74 | 7,65 | 7,69 | 1.807 | 570.109.700 |
| 24/9/2024 | 7,73 | 8,00 | +4,44% | 7,71 | 8,10 | 7,92 | 7,99 | 8,00 | 2.865 | 854.814.000 |
| 23/9/2024 | 7,73 | 7,66 | -0,78% | 7,63 | 7,77 | 7,67 | 7,66 | 7,69 | 1.826 | 513.594.300 |
| 20/9/2024 | 7,91 | 7,72 | -2,89% | 7,72 | 7,94 | 7,80 | 7,72 | 7,75 | 2.617 | 645.700.400 |
| 19/9/2024 | 7,97 | 7,95 | -0,25% | 7,90 | 8,03 | 7,95 | 7,95 | 7,96 | 1.524 | 424.352.400 |
| 18/9/2024 | 7,90 | 7,97 | +0,76% | 7,86 | 8,07 | 7,95 | 7,95 | 7,97 | 1.387 | 384.241.600 |
| 17/9/2024 | 7,93 | 7,91 | +0,38% | 7,83 | 7,96 | 7,90 | 7,91 | 7,95 | 895 | 262.918.400 |
| 16/9/2024 | 8,03 | 7,88 | -1,01% | 7,88 | 8,03 | 7,92 | 7,87 | 7,91 | 812 | 231.333.800 |
| 13/9/2024 | 7,97 | 7,96 | +0,76% | 7,92 | 8,06 | 7,99 | 7,95 | 8,00 | 1.051 | 250.305.400 |
| 12/9/2024 | 7,98 | 7,90 | -0,88% | 7,86 | 7,99 | 7,93 | 7,89 | 7,92 | 1.099 | 378.800.100 |
| 11/9/2024 | 7,89 | 7,97 | +1,14% | 7,83 | 8,02 | 7,94 | 7,96 | 8,02 | 2.127 | 530.961.700 |
| 10/9/2024 | 7,87 | 7,88 | +0,64% | 7,76 | 7,93 | 7,85 | 7,85 | 7,89 | 1.558 | 343.901.500 |
| 9/9/2024 | 7,87 | 7,83 | +0,13% | 7,80 | 7,87 | 7,82 | 7,81 | 7,83 | 1.556 | 281.142.900 |
| 6/9/2024 | 7,90 | 7,82 | -2,25% | 7,81 | 7,98 | 7,86 | 7,82 | 7,85 | 2.664 | 502.231.200 |
| 5/9/2024 | 7,98 | 8,00 | -0,12% | 7,93 | 8,13 | 7,99 | 7,98 | 8,00 | 2.362 | 594.229.200 |
| 4/9/2024 | 7,90 | 8,01 | +2,17% | 7,86 | 8,05 | 7,98 | 8,01 | 8,02 | 1.553 | 424.479.000 |
| 3/9/2024 | 8,08 | 7,84 | -2,97% | 7,84 | 8,13 | 7,93 | 7,84 | 7,85 | 3.069 | 932.190.700 |
| 2/9/2024 | 8,31 | 8,08 | -0,86% | 8,06 | 8,33 | 8,15 | 8,08 | 8,10 | 1.595 | 358.111.300 |
| 30/8/2024 | 8,07 | 8,15 | +1,24% | 8,00 | 8,15 | 8,09 | 8,14 | 8,15 | 2.775 | 908.195.100 |
| 29/8/2024 | 8,10 | 8,05 | 0,00% | 8,03 | 8,16 | 8,08 | 8,05 | 8,06 | 1.741 | 438.221.500 |
| 28/8/2024 | 8,17 | 8,05 | -1,47% | 7,98 | 8,17 | 8,02 | 8,01 | 8,05 | 2.874 | 696.269.800 |
| 27/8/2024 | 8,27 | 8,17 | -0,97% | 8,09 | 8,27 | 8,17 | 8,17 | 8,19 | 1.708 | 498.835.600 |
| 26/8/2024 | 8,36 | 8,25 | -1,20% | 8,25 | 8,44 | 8,29 | 8,25 | 8,26 | 1.361 | 275.201.900 |
| 23/8/2024 | 8,57 | 8,35 | -1,53% | 8,25 | 8,57 | 8,36 | 8,34 | 8,36 | 2.779 | 606.399.800 |
| 22/8/2024 | 8,60 | 8,48 | -1,05% | 8,46 | 8,60 | 8,52 | 8,46 | 8,49 | 1.655 | 386.484.500 |
| 21/8/2024 | 8,53 | 8,57 | +0,47% | 8,50 | 8,68 | 8,58 | 8,55 | 8,60 | 1.848 | 451.337.000 |
| 20/8/2024 | 8,48 | 8,53 | +0,12% | 8,37 | 8,56 | 8,47 | 8,51 | 8,53 | 1.693 | 350.611.000 |
| 19/8/2024 | 8,25 | 8,52 | +3,27% | 8,25 | 8,62 | 8,46 | 8,51 | 8,55 | 2.392 | 659.632.000 |
| 16/8/2024 | 8,36 | 8,25 | -1,08% | 8,18 | 8,36 | 8,26 | 8,23 | 8,25 | 1.668 | 334.748.200 |
| 15/8/2024 | 8,13 | 8,34 | +3,22% | 8,04 | 8,39 | 8,26 | 8,29 | 8,35 | 2.051 | 555.648.100 |
| 14/8/2024 | 8,03 | 8,08 | +0,62% | 7,95 | 8,10 | 8,03 | 8,04 | 8,08 | 2.161 | 530.729.600 |
| 13/8/2024 | 8,08 | 8,03 | -0,25% | 7,98 | 8,12 | 8,03 | 8,02 | 8,03 | 1.878 | 543.507.100 |
| 12/8/2024 | 8,08 | 8,05 | +0,50% | 8,05 | 8,23 | 8,12 | 8,05 | 8,06 | 1.330 | 484.051.000 |
| 9/8/2024 | 8,15 | 8,01 | -0,99% | 7,99 | 8,19 | 8,05 | 8,01 | 8,06 | 1.867 | 557.491.900 |
| 8/8/2024 | 8,08 | 8,09 | 0,00% | 8,00 | 8,14 | 8,08 | 8,08 | 8,09 | 1.076 | 253.387.100 |
| 7/8/2024 | 8,16 | 8,09 | +0,25% | 7,98 | 8,16 | 8,04 | 8,08 | 8,09 | 1.842 | 363.211.600 |
| 6/8/2024 | 8,00 | 8,07 | +0,88% | 7,93 | 8,17 | 8,06 | 8,06 | 8,07 | 1.185 | 283.718.500 |
| 5/8/2024 | 7,88 | 8,00 | +0,13% | 7,72 | 8,10 | 7,94 | 8,00 | 8,01 | 3.057 | 769.263.600 |
| 2/8/2024 | 8,15 | 7,99 | -1,72% | 7,96 | 8,20 | 8,03 | 7,99 | 8,00 | 1.540 | 345.900.900 |
| 1/8/2024 | 8,29 | 8,13 | -1,09% | 8,08 | 8,38 | 8,18 | 8,12 | 8,13 | 1.641 | 410.420.700 |
| 31/7/2024 | 8,02 | 8,22 | +3,40% | 7,97 | 8,29 | 8,16 | 8,21 | 8,23 | 1.961 | 591.289.400 |
| 30/7/2024 | 8,00 | 7,95 | -0,63% | 7,86 | 8,01 | 7,92 | 7,94 | 7,95 | 1.775 | 482.713.800 |
| 29/7/2024 | 8,17 | 8,00 | -2,68% | 7,98 | 8,21 | 8,04 | 8,00 | 8,01 | 1.713 | 519.916.800 |
| 26/7/2024 | 8,27 | 8,22 | +0,37% | 8,10 | 8,27 | 8,17 | 8,21 | 8,22 | 1.230 | 255.596.300 |
| 25/7/2024 | 8,17 | 8,19 | +0,24% | 8,09 | 8,22 | 8,15 | 8,17 | 8,19 | 1.871 | 359.398.600 |
| 24/7/2024 | 8,35 | 8,17 | -2,62% | 8,16 | 8,37 | 8,24 | 8,17 | 8,18 | 1.618 | 389.244.700 |
| 23/7/2024 | 8,60 | 8,39 | -2,78% | 8,37 | 8,60 | 8,44 | 8,38 | 8,41 | 1.389 | 294.836.200 |
| 22/7/2024 | 8,64 | 8,63 | +0,12% | 8,48 | 8,70 | 8,56 | 8,62 | 8,63 | 1.863 | 400.524.900 |
| 19/7/2024 | 8,84 | 8,62 | -2,38% | 8,60 | 8,86 | 8,68 | 8,62 | 7,35 | 1.335 | 356.083.100 |
| 18/7/2024 | 8,97 | 8,83 | -1,89% | 8,78 | 9,06 | 8,85 | 8,82 | 8,85 | 3.094 | 1.006.755.100 |
| 17/7/2024 | 8,82 | 9,00 | +1,93% | 8,78 | 9,06 | 8,97 | 8,99 | 9,00 | 2.213 | 487.623.400 |
| 16/7/2024 | 8,76 | 8,83 | +0,80% | 8,73 | 8,89 | 8,81 | 8,82 | 8,83 | 1.196 | 316.571.700 |
| 15/7/2024 | 8,97 | 8,76 | -1,57% | 8,76 | 8,97 | 8,84 | 8,76 | 8,79 | 1.605 | 391.179.900 |
| 12/7/2024 | 8,99 | 8,90 | -1,11% | 8,79 | 9,01 | 8,85 | 8,90 | 8,92 | 1.216 | 392.174.300 |
| 11/7/2024 | 8,90 | 9,00 | +1,12% | 8,88 | 9,15 | 9,04 | 8,99 | 9,03 | 3.116 | 734.592.800 |
| 10/7/2024 | 8,90 | 8,90 | 0,00% | 8,78 | 8,98 | 8,90 | 8,90 | 8,93 | 2.115 | 544.101.700 |
| 9/7/2024 | 8,74 | 8,90 | +1,95% | 8,59 | 8,90 | 8,77 | 8,90 | 8,91 | 1.632 | 433.957.800 |
| 8/7/2024 | 8,63 | 8,73 | +1,28% | 8,52 | 8,76 | 8,66 | 8,73 | 8,74 | 2.780 | 648.491.400 |
| 5/7/2024 | 8,60 | 8,62 | +0,58% | 8,48 | 8,62 | 8,55 | 8,62 | 8,63 | 1.766 | 364.740.500 |
| 4/7/2024 | 8,17 | 8,57 | +5,15% | 8,17 | 8,62 | 8,46 | 8,54 | 8,57 | 2.606 | 778.747.400 |
| 3/7/2024 | 8,06 | 8,15 | +1,37% | 8,05 | 8,28 | 8,18 | 8,14 | 8,15 | 1.613 | 452.388.500 |
| 2/7/2024 | 7,99 | 8,04 | +0,25% | 7,97 | 8,10 | 8,03 | 8,04 | 8,07 | 1.878 | 459.701.000 |
| 1/7/2024 | 8,05 | 8,02 | -0,62% | 7,97 | 8,15 | 8,03 | 8,01 | 8,02 | 2.600 | 490.672.800 |
| 28/6/2024 | 8,11 | 8,07 | -1,59% | 8,06 | 8,23 | 8,12 | 8,07 | 8,12 | 2.370 | 643.915.300 |
| 27/6/2024 | 8,00 | 8,20 | +2,89% | 7,92 | 8,22 | 8,10 | 8,17 | 8,20 | 1.822 | 635.905.300 |
| 26/6/2024 | 7,81 | 7,97 | +2,44% | 7,78 | 8,04 | 7,91 | 7,90 | 7,97 | 2.303 | 566.842.300 |
| 25/6/2024 | 7,86 | 7,78 | -1,02% | 7,75 | 7,91 | 7,79 | 7,78 | 7,79 | 1.586 | 357.793.700 |
| 24/6/2024 | 7,80 | 7,86 | +0,51% | 7,75 | 7,90 | 7,82 | 7,84 | 7,86 | 1.801 | 437.295.000 |
| 21/6/2024 | 7,97 | 7,82 | -1,88% | 7,80 | 8,09 | 7,87 | 7,81 | 7,82 | 3.114 | 669.467.600 |
| 20/6/2024 | 7,91 | 7,97 | +0,76% | 7,90 | 8,11 | 7,98 | 7,95 | 7,97 | 2.185 | 794.676.100 |
| 19/6/2024 | 7,70 | 7,91 | +2,86% | 7,67 | 7,92 | 7,82 | 7,86 | 7,91 | 1.483 | 369.071.600 |
| 18/6/2024 | 7,61 | 7,69 | +1,05% | 7,59 | 7,79 | 7,69 | 7,68 | 7,74 | 2.067 | 416.754.400 |
| 17/6/2024 | 7,67 | 7,61 | -0,78% | 7,55 | 7,69 | 7,60 | 7,60 | 7,61 | 2.164 | 512.967.200 |
| 14/6/2024 | 7,69 | 7,67 | +0,26% | 7,62 | 7,74 | 7,67 | 7,66 | 7,70 | 1.424 | 292.216.200 |
| 13/6/2024 | 7,75 | 7,65 | -1,80% | 7,59 | 7,78 | 7,66 | 7,65 | 7,68 | 3.244 | 707.648.100 |
| 12/6/2024 | 7,82 | 7,79 | -0,38% | 7,71 | 7,94 | 7,80 | 7,77 | 7,80 | 2.082 | 455.680.400 |
| 11/6/2024 | 7,74 | 7,82 | +1,69% | 7,70 | 7,89 | 7,78 | 7,80 | 7,84 | 2.046 | 681.735.800 |
| 10/6/2024 | 7,80 | 7,69 | -1,16% | 7,67 | 7,80 | 7,72 | 7,69 | 7,73 | 1.833 | 517.140.800 |
| 7/6/2024 | 7,80 | 7,78 | -1,02% | 7,71 | 7,86 | 7,75 | 7,75 | 7,74 | 2.109 | 538.929.100 |
| 6/6/2024 | 7,75 | 7,86 | +0,77% | 7,71 | 7,95 | 7,85 | 7,85 | 7,86 | 2.556 | 546.493.600 |
| 5/6/2024 | 7,81 | 7,80 | -0,26% | 7,72 | 7,90 | 7,78 | 7,78 | 7,80 | 2.986 | 793.407.600 |
| 4/6/2024 | 7,97 | 7,82 | -1,64% | 7,81 | 7,97 | 7,85 | 7,82 | 7,83 | 4.504 | 992.667.000 |
| 3/6/2024 | 7,99 | 7,95 | 0,00% | 7,91 | 8,00 | 7,94 | 7,93 | 7,95 | 3.194 | 915.718.500 |
| 31/5/2024 | 8,13 | 7,95 | -1,61% | 7,95 | 8,13 | 7,98 | 7,95 | 7,96 | 3.883 | 1.150.791.700 |
| 29/5/2024 | 8,19 | 8,08 | -1,34% | 8,02 | 8,20 | 8,10 | 8,08 | 8,11 | 2.284 | 671.791.800 |
| 28/5/2024 | 8,36 | 8,19 | -1,56% | 8,17 | 8,44 | 8,27 | 8,19 | 8,22 | 1.276 | 358.112.900 |
| 27/5/2024 | 8,27 | 8,32 | +0,60% | 8,25 | 8,37 | 8,30 | 8,32 | 8,34 | 1.024 | 329.063.200 |
| 24/5/2024 | 8,25 | 8,27 | -0,36% | 8,22 | 8,47 | 8,35 | 8,26 | 8,30 | 1.884 | 583.124.000 |
| 23/5/2024 | 8,22 | 8,30 | +1,34% | 8,11 | 8,44 | 8,27 | 8,29 | 8,32 | 2.601 | 786.616.800 |
| 22/5/2024 | 8,15 | 8,19 | +0,74% | 8,10 | 8,37 | 8,22 | 8,18 | 8,20 | 3.765 | 991.813.600 |
| 21/5/2024 | 8,29 | 8,13 | -1,57% | 8,09 | 8,35 | 8,21 | 8,13 | 8,15 | 2.158 | 519.064.400 |
| 20/5/2024 | 8,00 | 8,26 | +3,25% | 7,94 | 8,27 | 8,12 | 8,23 | 8,26 | 3.101 | 764.667.400 |
| 17/5/2024 | 7,98 | 8,00 | +0,50% | 7,96 | 8,07 | 7,99 | 7,98 | 8,02 | 2.470 | 508.153.200 |
| 16/5/2024 | 8,00 | 7,96 | -0,25% | 7,93 | 8,07 | 7,97 | 7,96 | 7,98 | 2.229 | 562.745.500 |
| 15/5/2024 | 7,99 | 7,98 | +0,38% | 7,92 | 8,08 | 7,99 | 7,98 | 7,99 | 2.308 | 642.650.100 |
| 14/5/2024 | 7,93 | 7,95 | -0,50% | 7,92 | 8,02 | 7,96 | 7,95 | 7,98 | 2.332 | 553.551.000 |
| 13/5/2024 | 8,00 | 7,99 | -0,13% | 7,97 | 8,08 | 8,00 | 7,99 | 8,04 | 2.195 | 678.188.600 |
| 10/5/2024 | 8,07 | 8,00 | -0,87% | 7,99 | 8,14 | 8,02 | 8,00 | 8,03 | 1.521 | 450.017.600 |
| 9/5/2024 | 8,00 | 8,07 | -0,25% | 7,96 | 8,11 | 8,04 | 8,05 | 8,07 | 1.887 | 471.381.700 |
| 8/5/2024 | 8,04 | 8,09 | +1,13% | 7,97 | 8,09 | 8,03 | 8,06 | 8,09 | 1.930 | 605.005.200 |
| 7/5/2024 | 8,10 | 8,00 | -1,11% | 8,00 | 8,18 | 8,08 | 8,00 | 8,03 | 2.290 | 753.309.900 |
| 6/5/2024 | 8,33 | 8,09 | -1,70% | 8,09 | 8,42 | 8,20 | 8,09 | 8,15 | 2.388 | 666.153.100 |
| 3/5/2024 | 8,10 | 8,23 | +2,11% | 8,10 | 8,46 | 8,22 | 8,23 | 8,26 | 3.015 | 1.163.382.800 |
| 2/5/2024 | 8,01 | 8,06 | +1,38% | 8,01 | 8,16 | 8,07 | 8,06 | 8,08 | 2.511 | 656.615.000 |
| 30/4/2024 | 8,16 | 7,95 | -3,52% | 7,95 | 8,16 | 8,00 | 7,94 | 7,95 | 4.641 | 1.293.078.200 |
| 29/4/2024 | 8,18 | 8,24 | +1,35% | 8,08 | 8,26 | 8,17 | 8,20 | 8,24 | 1.667 | 713.953.700 |
| 26/4/2024 | 8,03 | 8,13 | +1,37% | 8,03 | 8,19 | 8,12 | 8,12 | 8,14 | 2.368 | 554.669.800 |
| 25/4/2024 | 8,15 | 8,02 | -1,60% | 7,98 | 8,15 | 8,03 | 8,02 | 8,04 | 2.473 | 778.763.600 |
| 24/4/2024 | 8,25 | 8,15 | -0,85% | 8,15 | 8,29 | 8,18 | 8,15 | 8,24 | 1.670 | 416.692.100 |
| 23/4/2024 | 8,18 | 8,22 | +0,37% | 8,15 | 8,34 | 8,23 | 8,21 | 8,27 | 1.885 | 638.523.300 |
| 22/4/2024 | 8,33 | 8,19 | -1,09% | 8,15 | 8,35 | 8,21 | 8,18 | 8,19 | 2.611 | 729.008.000 |
| 19/4/2024 | 8,16 | 8,28 | +2,22% | 8,12 | 8,37 | 8,26 | 8,25 | 8,29 | 2.597 | 730.552.400 |
| 18/4/2024 | 8,14 | 8,10 | -0,61% | 8,08 | 8,24 | 8,12 | 8,09 | 8,14 | 2.837 | 621.322.100 |
| 17/4/2024 | 8,24 | 8,15 | -0,12% | 8,15 | 8,34 | 8,18 | 8,15 | 8,18 | 2.652 | 726.825.500 |
| 16/4/2024 | 8,23 | 8,16 | -1,21% | 8,15 | 8,34 | 8,21 | 8,16 | 8,18 | 3.818 | 872.652.400 |
| 15/4/2024 | 8,55 | 8,26 | -3,28% | 8,24 | 8,72 | 8,41 | 8,26 | 8,27 | 4.768 | 1.258.304.400 |
| 12/4/2024 | 8,75 | 8,54 | -2,84% | 8,53 | 8,82 | 8,64 | 8,54 | 8,55 | 2.946 | 703.943.100 |
| 11/4/2024 | 8,99 | 8,79 | -2,33% | 8,76 | 9,06 | 8,87 | 8,79 | 8,80 | 2.187 | 681.203.300 |
| 10/4/2024 | 8,91 | 9,00 | +1,35% | 8,73 | 9,05 | 8,90 | 8,96 | 9,00 | 3.511 | 1.012.385.400 |
| 9/4/2024 | 8,82 | 8,88 | +1,60% | 8,81 | 9,06 | 8,93 | 8,87 | 8,88 | 2.029 | 661.554.800 |
| 8/4/2024 | 8,51 | 8,74 | +3,31% | 8,50 | 8,85 | 8,62 | 8,73 | 8,75 | 3.444 | 876.284.000 |
| 5/4/2024 | 8,58 | 8,46 | -1,86% | 8,43 | 8,59 | 8,48 | 8,46 | 8,51 | 2.398 | 550.049.600 |
| 4/4/2024 | 8,43 | 8,62 | +2,38% | 8,43 | 8,67 | 8,55 | 8,57 | 8,62 | 3.014 | 824.277.700 |
| 3/4/2024 | 8,54 | 8,42 | -1,41% | 8,41 | 8,55 | 8,45 | 8,41 | 8,45 | 2.291 | 448.940.700 |
| 2/4/2024 | 8,50 | 8,54 | +0,47% | 8,39 | 8,57 | 8,48 | 8,53 | 8,55 | 3.575 | 656.997.100 |
| 1/4/2024 | 8,69 | 8,50 | -1,96% | 8,50 | 8,81 | 8,57 | 8,50 | 8,51 | 3.766 | 1.184.839.500 |
| 28/3/2024 | 8,62 | 8,67 | +0,58% | 8,53 | 8,78 | 8,63 | 8,67 | 8,69 | 1.980 | 644.847.600 |
| 27/3/2024 | 8,72 | 8,62 | -0,23% | 8,56 | 8,72 | 8,63 | 8,60 | 8,62 | 2.048 | 620.411.200 |
| 26/3/2024 | 8,66 | 8,64 | -0,23% | 8,58 | 8,80 | 8,68 | 8,64 | 8,67 | 1.647 | 372.393.000 |
| 25/3/2024 | 8,78 | 8,66 | -0,46% | 8,65 | 8,78 | 8,69 | 8,65 | 8,66 | 1.199 | 330.376.400 |
| 22/3/2024 | 8,93 | 8,70 | -1,92% | 8,68 | 8,93 | 8,74 | 8,70 | 8,71 | 1.450 | 350.973.600 |
| 21/3/2024 | 8,90 | 8,87 | -0,11% | 8,81 | 8,98 | 8,88 | 8,87 | 8,88 | 1.704 | 487.524.100 |
| 20/3/2024 | 8,74 | 8,88 | +1,72% | 8,66 | 8,93 | 8,79 | 8,88 | 8,90 | 2.456 | 547.629.700 |
| 19/3/2024 | 8,52 | 8,73 | +2,71% | 8,50 | 8,76 | 8,66 | 8,72 | 8,74 | 1.737 | 487.255.900 |
| 18/3/2024 | 8,55 | 8,50 | -0,47% | 8,50 | 8,69 | 8,58 | 8,50 | 8,53 | 3.179 | 647.260.700 |
| 15/3/2024 | 8,65 | 8,54 | -1,16% | 8,48 | 8,69 | 8,54 | 8,53 | 8,54 | 3.584 | 740.972.400 |
| 14/3/2024 | 8,80 | 8,64 | -2,04% | 8,63 | 8,87 | 8,69 | 8,64 | 8,66 | 3.761 | 781.926.000 |
| 13/3/2024 | 8,88 | 8,82 | -0,56% | 8,81 | 8,90 | 8,84 | 8,82 | 8,86 | 2.371 | 542.816.800 |
| 12/3/2024 | 9,10 | 8,87 | -1,66% | 8,85 | 9,10 | 8,93 | 8,86 | 8,87 | 2.482 | 585.387.200 |
| 11/3/2024 | 9,08 | 9,02 | -0,99% | 8,96 | 9,16 | 9,06 | 9,01 | 9,02 | 2.306 | 448.614.400 |
| 8/3/2024 | 8,93 | 9,11 | +2,02% | 8,90 | 9,19 | 9,08 | 0,00 | 0,00 | 2.497 | 545.316.000 |
| 7/3/2024 | 9,00 | 8,93 | -3,35% | 8,75 | 9,35 | 9,02 | 8,92 | 9,04 | 5.889 | 1.692.689.400 |
| 6/3/2024 | 9,44 | 9,24 | -1,07% | 9,23 | 9,45 | 9,32 | 9,24 | 9,26 | 3.590 | 898.255.300 |
| 5/3/2024 | 9,43 | 9,34 | -0,74% | 9,33 | 9,47 | 9,38 | 9,34 | 9,39 | 2.648 | 607.739.100 |
| 4/3/2024 | 9,77 | 9,41 | -3,19% | 9,35 | 9,82 | 9,47 | 9,41 | 9,47 | 3.671 | 1.008.378.000 |
| 1/3/2024 | 9,65 | 9,72 | +0,73% | 9,57 | 9,84 | 9,69 | 9,72 | 9,74 | 3.038 | 569.518.100 |
| 29/2/2024 | 9,90 | 9,65 | -2,53% | 9,46 | 9,90 | 9,61 | 9,65 | 9,66 | 3.016 | 972.627.300 |
| 28/2/2024 | 9,84 | 9,90 | +0,61% | 9,74 | 9,96 | 9,85 | 9,90 | 9,91 | 2.078 | 380.807.700 |
| 27/2/2024 | 9,60 | 9,84 | +2,93% | 9,60 | 9,86 | 9,77 | 9,79 | 9,85 | 2.577 | 552.120.000 |
| 26/2/2024 | 9,70 | 9,56 | -1,44% | 9,52 | 9,70 | 9,57 | 9,53 | 9,57 | 1.565 | 372.650.400 |
| 23/2/2024 | 9,68 | 9,70 | +0,10% | 9,68 | 9,91 | 9,76 | 0,00 | 0,00 | 1.834 | 452.810.100 |
| 22/2/2024 | 9,69 | 9,69 | +0,52% | 9,63 | 9,81 | 9,70 | 9,68 | 9,73 | 1.919 | 535.438.200 |
| 21/2/2024 | 9,52 | 9,64 | +1,37% | 9,48 | 9,70 | 9,58 | 9,61 | 9,64 | 1.620 | 370.751.300 |
| 20/2/2024 | 9,42 | 9,51 | +0,85% | 9,34 | 9,51 | 9,41 | 9,46 | 9,51 | 2.061 | 463.179.000 |
| 19/2/2024 | 9,51 | 9,43 | -0,84% | 9,39 | 9,60 | 9,47 | 9,43 | 9,45 | 1.439 | 357.431.600 |
| 16/2/2024 | 9,42 | 9,51 | +1,93% | 9,35 | 9,76 | 9,60 | 9,51 | 9,58 | 3.339 | 667.545.500 |
| 15/2/2024 | 9,30 | 9,33 | +0,43% | 9,28 | 9,52 | 9,38 | 9,33 | 9,35 | 3.086 | 596.873.100 |
| 14/2/2024 | 9,52 | 9,29 | -3,03% | 9,29 | 9,56 | 9,39 | 9,28 | 9,29 | 2.370 | 602.873.700 |
| 9/2/2024 | 9,78 | 9,58 | -2,04% | 9,58 | 9,85 | 9,64 | 0,00 | 0,00 | 2.192 | 567.033.800 |
| 8/2/2024 | 9,92 | 9,78 | -1,01% | 9,68 | 9,93 | 9,74 | 9,77 | 9,78 | 1.856 | 367.951.700 |
| 7/2/2024 | 9,78 | 9,88 | +1,44% | 9,76 | 10,00 | 9,88 | 9,88 | 9,90 | 3.262 | 586.483.300 |
| 6/2/2024 | 9,71 | 9,74 | +0,62% | 9,68 | 10,03 | 9,79 | 9,74 | 9,75 | 4.210 | 947.889.300 |
| 5/2/2024 | 9,97 | 9,68 | -2,71% | 9,68 | 9,97 | 9,76 | 9,68 | 9,74 | 4.242 | 802.020.500 |
| 2/2/2024 | 10,23 | 9,95 | -2,26% | 9,92 | 10,26 | 10,01 | 9,95 | 9,98 | 4.041 | 1.146.084.700 |
| 1/2/2024 | 10,33 | 10,18 | -1,55% | 10,12 | 10,37 | 10,22 | 10,18 | 10,25 | 3.583 | 825.774.900 |
| 31/1/2024 | 10,56 | 10,34 | -2,08% | 10,34 | 10,59 | 10,44 | 10,34 | 10,35 | 2.978 | 722.981.400 |
| 30/1/2024 | 10,75 | 10,56 | -1,77% | 10,56 | 10,81 | 10,61 | 10,56 | 10,61 | 1.352 | 337.156.200 |
| 29/1/2024 | 10,83 | 10,75 | -0,37% | 10,70 | 10,94 | 10,78 | 10,75 | 10,80 | 2.292 | 541.072.100 |
| 26/1/2024 | 10,81 | 10,79 | -0,55% | 10,79 | 11,11 | 10,89 | 10,79 | 10,80 | 2.638 | 564.308.600 |
| 25/1/2024 | 10,93 | 10,85 | -0,46% | 10,79 | 10,96 | 10,85 | 10,84 | 10,85 | 1.159 | 435.343.700 |
| 24/1/2024 | 10,71 | 10,90 | -74,50% | 10,68 | 10,94 | 10,80 | 10,90 | 10,91 | 3.767 | 770.392.300 |
| 23/1/2024 | 42,74 | 42,75 | +0,56% | 42,61 | 43,10 | 42,87 | 42,75 | 42,88 | 798 | 493.878.200 |
| 22/1/2024 | 42,98 | 42,51 | -0,16% | 42,35 | 43,00 | 42,58 | 42,42 | 42,55 | 794 | 506.293.100 |
| 19/1/2024 | 42,73 | 42,58 | +0,16% | 42,18 | 43,00 | 42,57 | 42,58 | 42,91 | 709 | 480.616.700 |
| 18/1/2024 | 43,65 | 42,51 | -2,32% | 42,51 | 43,75 | 43,01 | 42,51 | 42,65 | 1.265 | 847.405.000 |
| 17/1/2024 | 43,86 | 43,52 | -0,78% | 43,45 | 43,97 | 43,62 | 43,52 | 43,71 | 785 | 526.145.400 |
| 16/1/2024 | 44,18 | 43,86 | -0,97% | 43,56 | 44,18 | 43,76 | 43,75 | 43,88 | 657 | 477.869.100 |
| 15/1/2024 | 44,77 | 44,29 | +0,43% | 43,70 | 44,77 | 43,93 | 43,98 | 44,29 | 1.000 | 706.446.300 |
| 12/1/2024 | 43,40 | 44,10 | +1,52% | 43,40 | 44,80 | 44,04 | 43,91 | 44,11 | 942 | 667.670.000 |
| 11/1/2024 | 43,55 | 43,44 | -0,05% | 43,16 | 43,79 | 43,49 | 43,44 | 43,67 | 652 | 461.035.000 |
| 10/1/2024 | 44,05 | 43,46 | -1,29% | 43,46 | 44,05 | 43,66 | 43,46 | 43,70 | 665 | 540.604.600 |
| 9/1/2024 | 44,27 | 44,03 | -0,61% | 43,85 | 44,27 | 43,99 | 43,91 | 44,03 | 1.053 | 720.226.200 |
| 8/1/2024 | 43,91 | 44,30 | +0,68% | 43,79 | 44,48 | 44,22 | 44,20 | 44,33 | 818 | 623.630.200 |
| 5/1/2024 | 44,05 | 44,00 | -0,09% | 43,80 | 44,46 | 44,09 | 44,00 | 44,02 | 1.477 | 953.727.600 |
| 4/1/2024 | 44,59 | 44,04 | -1,06% | 43,83 | 44,59 | 44,17 | 44,04 | 44,20 | 1.056 | 945.778.300 |
| 3/1/2024 | 44,61 | 44,51 | -0,22% | 44,32 | 45,03 | 44,65 | 44,50 | 44,82 | 967 | 736.884.000 |
| 2/1/2024 | 46,49 | 44,61 | -4,04% | 44,60 | 46,49 | 45,29 | 44,60 | 44,91 | 1.748 | 1.174.161.700 |
| 28/12/2023 | 45,38 | 46,49 | +2,45% | 45,28 | 46,49 | 45,85 | 45,85 | 46,50 | 1.022 | 1.118.960.400 |
| 27/12/2023 | 45,77 | 45,38 | -0,85% | 45,23 | 45,91 | 45,44 | 45,38 | 45,39 | 694 | 615.845.000 |
| 26/12/2023 | 45,96 | 45,77 | +0,46% | 45,42 | 46,11 | 45,77 | 45,61 | 45,77 | 704 | 611.532.300 |
| 22/12/2023 | 45,86 | 45,56 | -0,52% | 45,25 | 46,02 | 45,65 | 45,40 | 45,56 | 748 | 609.988.900 |
| 21/12/2023 | 45,00 | 45,80 | +2,23% | 44,83 | 45,95 | 45,45 | 45,72 | 45,86 | 951 | 880.889.400 |
| 20/12/2023 | 44,85 | 44,80 | -0,11% | 44,80 | 45,25 | 44,98 | 44,80 | 44,94 | 551 | 497.496.100 |
| 19/12/2023 | 44,83 | 44,85 | -1,43% | 44,52 | 45,16 | 44,91 | 44,84 | 44,85 | 576 | 485.929.700 |
| 18/12/2023 | 45,40 | 45,50 | +0,64% | 45,00 | 45,65 | 45,33 | 45,45 | 45,50 | 822 | 846.436.200 |
| 15/12/2023 | 45,02 | 45,21 | +0,42% | 44,70 | 45,56 | 45,13 | 45,03 | 45,24 | 1.024 | 817.315.200 |
| 14/12/2023 | 45,00 | 45,02 | +0,87% | 44,71 | 45,92 | 45,30 | 45,02 | 45,19 | 1.078 | 737.076.900 |
| 13/12/2023 | 44,31 | 44,63 | +1,11% | 43,80 | 45,13 | 44,44 | 44,63 | 44,74 | 1.146 | 802.611.000 |
| 12/12/2023 | 43,75 | 44,14 | +1,54% | 43,60 | 44,43 | 44,18 | 44,14 | 44,35 | 1.005 | 657.920.900 |
| 11/12/2023 | 43,62 | 43,47 | -1,07% | 43,21 | 44,20 | 43,57 | 43,47 | 43,50 | 810 | 615.285.200 |
| 8/12/2023 | 43,74 | 43,94 | -0,50% | 43,34 | 44,30 | 43,80 | 43,71 | 43,94 | 866 | 564.655.300 |
| 7/12/2023 | 44,54 | 44,16 | +0,14% | 44,16 | 44,65 | 44,43 | 44,16 | 44,26 | 826 | 667.029.600 |
| 6/12/2023 | 44,46 | 44,10 | -0,47% | 44,10 | 44,88 | 44,47 | 44,07 | 44,19 | 1.017 | 730.686.400 |
| 5/12/2023 | 44,40 | 44,31 | -0,20% | 43,92 | 44,62 | 44,23 | 44,16 | 44,34 | 1.442 | 911.679.600 |
| 4/12/2023 | 46,00 | 44,40 | -3,18% | 44,27 | 46,16 | 44,59 | 44,36 | 44,40 | 2.498 | 1.671.360.700 |
| 1/12/2023 | 46,30 | 45,86 | -0,84% | 45,60 | 47,65 | 45,99 | 45,80 | 45,89 | 2.625 | 1.966.753.400 |
| 30/11/2023 | 46,68 | 46,25 | -0,69% | 45,62 | 46,87 | 46,27 | 46,25 | 46,39 | 1.496 | 1.188.239.100 |
| 29/11/2023 | 46,67 | 46,57 | -0,19% | 46,40 | 47,37 | 46,86 | 46,42 | 46,60 | 595 | 493.989.100 |
| 28/11/2023 | 46,51 | 46,66 | +0,30% | 46,15 | 47,40 | 46,82 | 46,65 | 46,93 | 824 | 759.946.700 |
| 27/11/2023 | 46,34 | 46,52 | +0,50% | 46,22 | 47,21 | 46,59 | 46,50 | 46,68 | 859 | 683.025.900 |
| 24/11/2023 | 46,89 | 46,29 | -1,30% | 46,29 | 46,95 | 46,50 | 46,27 | 46,29 | 841 | 651.548.300 |
| 23/11/2023 | 47,55 | 46,90 | -1,37% | 46,81 | 47,65 | 47,09 | 46,90 | 47,07 | 487 | 441.733.600 |
| 22/11/2023 | 48,50 | 47,55 | -1,72% | 47,55 | 48,91 | 47,92 | 47,54 | 47,94 | 917 | 763.498.400 |
| 21/11/2023 | 48,56 | 48,38 | -0,37% | 48,10 | 49,11 | 48,49 | 48,38 | 48,39 | 716 | 543.591.500 |
| 20/11/2023 | 49,03 | 48,56 | -0,96% | 48,56 | 49,36 | 48,95 | 48,55 | 48,81 | 631 | 514.993.600 |
| 17/11/2023 | 49,08 | 49,03 | -0,12% | 48,20 | 49,68 | 48,78 | 48,53 | 49,03 | 962 | 822.569.700 |
| 16/11/2023 | 48,96 | 49,09 | -0,39% | 48,74 | 49,80 | 49,22 | 49,04 | 49,10 | 1.081 | 808.797.700 |
| 14/11/2023 | 46,65 | 49,28 | +5,30% | 46,65 | 49,39 | 48,56 | 49,13 | 49,28 | 1.641 | 1.174.255.700 |
| 13/11/2023 | 46,93 | 46,80 | -0,28% | 46,50 | 47,19 | 46,79 | 46,78 | 46,80 | 1.004 | 714.538.100 |
| 10/11/2023 | 44,54 | 46,93 | -1,78% | 44,01 | 47,75 | 45,99 | 46,93 | 47,19 | 2.504 | 2.286.092.300 |
| 9/11/2023 | 48,33 | 47,78 | -0,91% | 47,78 | 49,50 | 48,36 | 47,78 | 48,20 | 923 | 790.809.900 |
| 8/11/2023 | 48,30 | 48,22 | +0,61% | 47,60 | 49,44 | 48,48 | 48,12 | 48,25 | 1.144 | 971.100.800 |
| 7/11/2023 | 47,54 | 47,93 | +0,08% | 47,50 | 48,49 | 48,06 | 47,91 | 47,95 | 687 | 535.872.600 |
| 6/11/2023 | 47,51 | 47,89 | +0,48% | 47,51 | 48,56 | 48,18 | 47,85 | 47,89 | 949 | 698.150.000 |
| 3/11/2023 | 47,76 | 47,66 | +1,19% | 47,17 | 48,47 | 47,65 | 47,66 | 47,69 | 1.369 | 1.017.339.200 |
| 1/11/2023 | 48,89 | 47,10 | -3,15% | 46,55 | 49,31 | 47,57 | 47,02 | 47,10 | 1.645 | 1.279.174.200 |
| 31/10/2023 | 48,81 | 48,63 | +0,72% | 47,71 | 49,16 | 48,64 | 48,63 | 48,68 | 843 | 840.559.400 |
| 30/10/2023 | 49,00 | 48,28 | -0,37% | 47,63 | 49,03 | 48,18 | 48,26 | 48,28 | 709 | 629.841.600 |
| 27/10/2023 | 48,64 | 48,46 | +0,10% | 47,90 | 49,02 | 48,45 | 48,43 | 48,46 | 654 | 576.162.700 |
| 26/10/2023 | 48,48 | 48,41 | +0,50% | 47,05 | 48,70 | 47,93 | 48,36 | 48,51 | 1.039 | 815.782.100 |
| 25/10/2023 | 48,60 | 48,17 | -0,43% | 47,51 | 48,81 | 48,19 | 48,17 | 48,23 | 968 | 730.083.600 |
| 24/10/2023 | 48,50 | 48,38 | +2,24% | 47,35 | 48,54 | 48,06 | 48,29 | 48,45 | 657 | 450.878.400 |
| 23/10/2023 | 46,33 | 47,32 | +1,74% | 46,09 | 47,86 | 47,19 | 46,97 | 47,32 | 793 | 583.319.500 |
| 20/10/2023 | 46,90 | 46,51 | -0,66% | 45,53 | 46,90 | 46,26 | 46,50 | 46,89 | 1.007 | 825.359.100 |
| 19/10/2023 | 47,14 | 46,82 | +0,60% | 46,46 | 47,53 | 46,92 | 46,78 | 46,83 | 796 | 625.557.700 |
| 18/10/2023 | 48,49 | 46,54 | -3,88% | 46,13 | 48,50 | 46,58 | 46,38 | 46,54 | 1.353 | 1.078.889.100 |
| 17/10/2023 | 49,10 | 48,42 | -1,80% | 48,25 | 49,20 | 48,62 | 48,38 | 48,52 | 747 | 666.171.000 |
| 16/10/2023 | 49,14 | 49,31 | +0,55% | 48,63 | 49,87 | 49,29 | 49,24 | 49,32 | 625 | 430.320.600 |
| 13/10/2023 | 49,78 | 49,04 | -0,49% | 48,00 | 49,78 | 48,70 | 48,49 | 49,04 | 1.078 | 945.429.500 |
| 11/10/2023 | 49,30 | 49,28 | +0,18% | 48,50 | 49,69 | 49,14 | 49,23 | 49,28 | 615 | 472.294.400 |
| 10/10/2023 | 47,63 | 49,19 | +3,89% | 47,63 | 49,45 | 48,97 | 49,19 | 49,34 | 690 | 674.320.600 |
| 9/10/2023 | 47,00 | 47,35 | +0,55% | 46,34 | 47,87 | 47,11 | 47,34 | 47,35 | 806 | 840.104.500 |
| 6/10/2023 | 47,24 | 47,09 | -0,38% | 46,50 | 47,88 | 47,14 | 47,07 | 47,09 | 989 | 873.979.300 |
| 5/10/2023 | 47,61 | 47,27 | +0,38% | 46,51 | 48,28 | 47,11 | 47,22 | 47,36 | 1.009 | 803.735.100 |
| 4/10/2023 | 47,86 | 47,09 | -0,80% | 46,61 | 48,20 | 47,11 | 47,09 | 47,12 | 1.000 | 826.783.900 |
| 3/10/2023 | 48,52 | 47,47 | -1,96% | 47,25 | 48,68 | 47,88 | 47,37 | 47,47 | 915 | 642.609.800 |
| 2/10/2023 | 49,97 | 48,42 | -3,78% | 47,37 | 50,11 | 48,40 | 48,31 | 48,43 | 1.275 | 1.174.333.500 |
| 29/9/2023 | 50,10 | 50,32 | +1,78% | 49,84 | 51,00 | 50,41 | 50,32 | 50,34 | 731 | 812.724.100 |
| 28/9/2023 | 48,20 | 49,44 | +2,57% | 48,11 | 49,86 | 49,28 | 49,44 | 49,47 | 644 | 685.012.900 |
| 27/9/2023 | 48,26 | 48,20 | -0,10% | 47,51 | 49,28 | 48,05 | 48,19 | 48,21 | 820 | 606.435.300 |
| 26/9/2023 | 48,50 | 48,25 | -0,08% | 47,80 | 48,60 | 48,29 | 48,25 | 48,47 | 680 | 555.432.700 |
| 25/9/2023 | 48,75 | 48,29 | -1,05% | 47,22 | 49,16 | 48,00 | 48,29 | 48,39 | 951 | 897.218.200 |
| 22/9/2023 | 50,00 | 48,80 | -1,31% | 48,27 | 50,00 | 48,74 | 48,63 | 48,83 | 684 | 670.711.600 |
| 21/9/2023 | 50,29 | 49,45 | -2,04% | 49,06 | 50,29 | 49,49 | 49,43 | 49,58 | 975 | 741.386.400 |
| 20/9/2023 | 49,95 | 50,48 | +0,88% | 49,94 | 50,90 | 50,53 | 50,48 | 50,52 | 640 | 564.436.600 |
| 19/9/2023 | 50,21 | 50,04 | +0,06% | 49,48 | 50,21 | 49,89 | 49,92 | 50,05 | 629 | 569.287.300 |
| 18/9/2023 | 51,20 | 50,01 | -2,32% | 49,35 | 51,20 | 49,97 | 49,96 | 50,01 | 1.293 | 1.048.515.900 |
| 15/9/2023 | 49,16 | 51,20 | +5,24% | 47,86 | 51,20 | 49,97 | 51,00 | 51,20 | 1.557 | 1.965.867.600 |
| 14/9/2023 | 49,25 | 48,65 | -0,37% | 48,65 | 49,73 | 49,00 | 48,65 | 48,66 | 1.117 | 936.071.500 |
| 13/9/2023 | 49,87 | 48,83 | -2,14% | 48,55 | 49,87 | 48,83 | 48,77 | 48,83 | 1.474 | 1.309.642.700 |
| 12/9/2023 | 48,05 | 49,90 | +3,96% | 47,54 | 49,96 | 49,48 | 49,90 | 49,91 | 1.512 | 1.334.722.900 |
| 11/9/2023 | 47,68 | 48,00 | +2,45% | 47,30 | 48,08 | 47,78 | 47,90 | 48,00 | 732 | 570.054.800 |
| 8/9/2023 | 48,42 | 46,85 | -4,89% | 46,51 | 48,57 | 47,23 | 46,66 | 46,85 | 1.312 | 1.319.178.700 |
| 6/9/2023 | 49,97 | 49,26 | -0,79% | 49,06 | 50,35 | 49,51 | 49,26 | 49,29 | 1.496 | 1.220.124.000 |
| 5/9/2023 | 48,49 | 49,65 | +3,35% | 47,75 | 49,65 | 49,15 | 49,50 | 49,67 | 1.358 | 1.326.585.600 |
| 4/9/2023 | 47,70 | 48,04 | +0,13% | 47,31 | 48,56 | 48,14 | 48,04 | 48,15 | 885 | 757.761.300 |
| 1/9/2023 | 46,51 | 47,98 | +3,67% | 46,15 | 47,98 | 47,17 | 47,92 | 47,98 | 2.237 | 2.065.434.600 |
| 31/8/2023 | 47,41 | 46,28 | -1,59% | 45,93 | 47,42 | 46,29 | 46,17 | 46,28 | 1.571 | 1.364.453.700 |
| 30/8/2023 | 47,37 | 47,03 | -0,06% | 46,67 | 47,99 | 47,21 | 46,97 | 47,05 | 932 | 880.529.100 |
| 29/8/2023 | 46,43 | 47,06 | +2,24% | 46,38 | 47,72 | 46,94 | 46,79 | 47,07 | 1.455 | 1.167.123.600 |
| 28/8/2023 | 45,20 | 46,03 | +1,79% | 45,18 | 46,36 | 45,91 | 45,93 | 46,03 | 1.130 | 881.557.100 |
| 25/8/2023 | 45,00 | 45,22 | +0,44% | 44,87 | 45,39 | 45,10 | 45,17 | 45,22 | 711 | 504.277.900 |
| 24/8/2023 | 45,32 | 45,02 | -1,40% | 44,92 | 45,70 | 45,26 | 45,02 | 45,14 | 962 | 818.855.300 |
| 23/8/2023 | 45,15 | 45,66 | +1,49% | 44,92 | 46,06 | 45,65 | 45,64 | 45,66 | 1.186 | 846.884.400 |
| 22/8/2023 | 44,60 | 44,99 | +1,42% | 44,56 | 45,38 | 45,06 | 44,98 | 45,07 | 1.070 | 805.823.100 |
| 21/8/2023 | 42,99 | 44,36 | +2,97% | 42,71 | 44,82 | 44,01 | 44,36 | 44,40 | 1.881 | 1.762.207.600 |
| 18/8/2023 | 42,48 | 43,08 | +0,14% | 42,48 | 43,42 | 43,06 | 43,07 | 43,20 | 1.209 | 717.543.700 |
| 17/8/2023 | 43,35 | 43,02 | +0,19% | 42,60 | 43,59 | 42,88 | 43,00 | 43,02 | 1.687 | 985.597.900 |
| 16/8/2023 | 44,50 | 42,94 | -0,99% | 42,61 | 44,50 | 43,28 | 42,90 | 42,97 | 1.567 | 1.062.105.400 |
| 15/8/2023 | 45,07 | 43,37 | -3,71% | 43,37 | 45,24 | 44,01 | 43,37 | 43,50 | 1.783 | 1.279.412.100 |
| 14/8/2023 | 44,60 | 45,04 | -0,33% | 44,60 | 45,96 | 45,20 | 44,99 | 45,04 | 1.755 | 1.194.384.900 |
| 11/8/2023 | 47,95 | 45,19 | -6,77% | 44,61 | 48,32 | 45,38 | 45,15 | 45,19 | 4.140 | 3.725.528.600 |
| 10/8/2023 | 48,19 | 48,47 | +0,10% | 48,02 | 48,75 | 48,34 | 48,47 | 48,57 | 861 | 944.201.500 |
| 9/8/2023 | 48,57 | 48,42 | -0,57% | 48,03 | 48,97 | 48,37 | 48,33 | 48,47 | 757 | 701.946.000 |
| 8/8/2023 | 49,70 | 48,70 | -1,62% | 48,25 | 49,70 | 48,65 | 48,55 | 48,70 | 864 | 791.678.900 |
| 7/8/2023 | 51,00 | 49,50 | -3,13% | 48,95 | 51,00 | 49,43 | 49,21 | 49,50 | 919 | 974.335.500 |
| 4/8/2023 | 50,75 | 51,10 | -0,78% | 50,75 | 51,87 | 51,26 | 50,94 | 51,10 | 831 | 622.344.900 |
| 3/8/2023 | 50,21 | 51,50 | +3,81% | 49,80 | 51,53 | 51,09 | 51,50 | 51,51 | 1.017 | 1.129.215.900 |
| 2/8/2023 | 50,06 | 49,61 | -1,84% | 49,42 | 50,28 | 49,75 | 49,61 | 49,63 | 1.113 | 677.708.700 |
| 1/8/2023 | 50,00 | 50,54 | -0,41% | 49,82 | 51,00 | 50,29 | 50,46 | 50,56 | 1.467 | 1.166.423.500 |
| 31/7/2023 | 49,40 | 50,75 | +3,34% | 49,40 | 51,17 | 50,59 | 50,75 | 50,76 | 1.048 | 1.008.903.300 |
| 28/7/2023 | 49,00 | 49,11 | +0,53% | 48,56 | 50,20 | 49,48 | 49,11 | 49,30 | 1.065 | 839.303.300 |
| 27/7/2023 | 49,54 | 48,85 | -0,67% | 48,56 | 49,54 | 48,99 | 48,85 | 48,90 | 606 | 502.697.300 |
| 26/7/2023 | 49,25 | 49,18 | -0,57% | 48,51 | 49,67 | 49,32 | 49,18 | 49,20 | 1.172 | 1.259.855.800 |
| 25/7/2023 | 48,89 | 49,46 | +1,37% | 48,89 | 50,30 | 49,66 | 49,30 | 49,47 | 1.206 | 1.219.364.200 |
| 24/7/2023 | 48,10 | 48,79 | +1,43% | 48,10 | 49,00 | 48,70 | 48,75 | 48,79 | 599 | 522.127.300 |
| 21/7/2023 | 48,19 | 48,10 | -0,89% | 48,04 | 48,63 | 48,34 | 48,10 | 48,28 | 674 | 613.041.400 |
| 20/7/2023 | 48,51 | 48,53 | +0,31% | 48,41 | 48,82 | 48,42 | 48,53 | 48,62 | 499 | 576.233.000 |
| 19/7/2023 | 48,00 | 48,38 | +0,54% | 47,79 | 48,66 | 48,24 | 48,30 | 48,39 | 544 | 526.822.500 |
| 18/7/2023 | 48,50 | 48,12 | -1,35% | 48,12 | 48,83 | 48,32 | 48,12 | 48,55 | 543 | 461.961.000 |
| 17/7/2023 | 49,05 | 48,78 | +0,43% | 47,59 | 49,22 | 48,55 | 48,77 | 48,84 | 1.162 | 998.778.400 |
| 14/7/2023 | 48,76 | 48,57 | -0,37% | 48,01 | 49,19 | 48,49 | 48,45 | 48,57 | 826 | 694.485.700 |
| 13/7/2023 | 48,74 | 48,75 | -0,35% | 48,26 | 49,40 | 48,76 | 48,68 | 48,84 | 738 | 580.331.700 |
| 12/7/2023 | 49,34 | 48,92 | -0,47% | 48,38 | 49,85 | 48,93 | 48,55 | 48,92 | 1.079 | 904.870.100 |
| 11/7/2023 | 48,20 | 49,15 | +0,88% | 48,15 | 49,19 | 48,76 | 49,03 | 49,16 | 878 | 716.419.500 |
| 10/7/2023 | 48,71 | 48,72 | +0,04% | 48,13 | 49,06 | 48,59 | 48,54 | 48,72 | 682 | 529.222.800 |
| 7/7/2023 | 48,01 | 48,70 | +1,46% | 47,95 | 49,30 | 48,77 | 48,70 | 48,87 | 846 | 703.323.400 |
| 6/7/2023 | 47,80 | 48,00 | -0,06% | 47,55 | 48,36 | 47,96 | 47,85 | 48,00 | 891 | 586.640.800 |
| 5/7/2023 | 46,98 | 48,03 | +1,31% | 46,90 | 48,20 | 47,80 | 47,94 | 48,03 | 1.074 | 895.809.700 |
| 4/7/2023 | 47,35 | 47,41 | +0,11% | 46,90 | 48,17 | 47,26 | 47,31 | 47,41 | 1.125 | 946.804.000 |
| 3/7/2023 | 48,18 | 47,36 | -2,29% | 47,31 | 49,95 | 48,48 | 47,36 | 47,38 | 2.620 | 2.437.292.800 |
| 30/6/2023 | 48,25 | 48,47 | +0,46% | 47,80 | 48,88 | 48,37 | 48,41 | 48,47 | 1.206 | 1.203.626.200 |
| 29/6/2023 | 47,38 | 48,25 | +0,84% | 47,08 | 48,25 | 47,78 | 48,15 | 48,25 | 1.424 | 1.093.389.200 |
| 28/6/2023 | 47,91 | 47,85 | -0,13% | 47,00 | 48,45 | 47,85 | 47,80 | 47,88 | 1.260 | 1.202.086.000 |
| 27/6/2023 | 48,95 | 47,91 | -1,98% | 47,85 | 49,42 | 48,06 | 47,89 | 48,20 | 723 | 663.731.500 |
| 26/6/2023 | 48,49 | 48,88 | +0,80% | 48,20 | 49,23 | 48,79 | 48,59 | 48,88 | 1.044 | 904.084.900 |
| 23/6/2023 | 47,22 | 48,49 | +2,43% | 46,95 | 49,01 | 48,44 | 48,47 | 48,50 | 1.520 | 1.256.148.900 |
| 22/6/2023 | 47,30 | 47,34 | -1,17% | 46,97 | 47,91 | 47,24 | 47,20 | 47,34 | 1.022 | 894.878.800 |
| 21/6/2023 | 47,26 | 47,90 | +1,48% | 46,85 | 48,01 | 47,56 | 47,73 | 47,90 | 1.104 | 973.275.300 |
| 20/6/2023 | 47,10 | 47,20 | -0,11% | 46,71 | 47,41 | 47,16 | 47,17 | 47,20 | 904 | 702.291.100 |
| 19/6/2023 | 46,51 | 47,25 | +1,92% | 46,36 | 47,48 | 47,01 | 47,25 | 47,39 | 1.070 | 1.039.023.000 |
| 16/6/2023 | 47,92 | 46,36 | -3,17% | 46,36 | 48,39 | 46,75 | 46,36 | 46,41 | 1.482 | 2.445.307.700 |
| 15/6/2023 | 48,04 | 47,88 | -0,33% | 47,57 | 48,60 | 48,12 | 47,88 | 47,97 | 1.139 | 881.656.800 |
| 14/6/2023 | 46,80 | 48,04 | +2,85% | 46,78 | 48,24 | 47,72 | 48,00 | 48,05 | 1.116 | 959.682.200 |
| 13/6/2023 | 48,01 | 46,71 | -2,48% | 46,52 | 48,43 | 47,06 | 46,69 | 46,71 | 1.616 | 1.495.796.700 |
| 12/6/2023 | 49,00 | 47,90 | -1,34% | 47,50 | 49,00 | 47,86 | 47,84 | 47,90 | 1.092 | 996.145.500 |
| 9/6/2023 | 49,01 | 48,55 | -2,43% | 48,20 | 49,37 | 48,78 | 48,55 | 48,77 | 1.194 | 1.267.549.400 |
| 7/6/2023 | 49,56 | 49,76 | +1,18% | 49,18 | 50,16 | 49,74 | 49,75 | 49,80 | 1.452 | 1.366.086.400 |
| 6/6/2023 | 49,00 | 49,18 | +0,78% | 49,00 | 50,18 | 49,49 | 49,17 | 49,25 | 1.267 | 1.167.974.200 |
| 5/6/2023 | 49,37 | 48,80 | -1,15% | 48,32 | 50,03 | 49,05 | 48,80 | 48,95 | 2.097 | 2.153.944.100 |
| 2/6/2023 | 49,87 | 49,37 | +1,96% | 48,65 | 50,00 | 49,34 | 49,35 | 49,38 | 2.062 | 1.782.663.000 |
| 1/6/2023 | 48,17 | 48,42 | +2,00% | 47,70 | 48,66 | 48,20 | 48,39 | 48,44 | 2.215 | 1.681.366.600 |
| 31/5/2023 | 50,22 | 47,47 | -5,48% | 47,47 | 50,22 | 48,28 | 47,47 | 47,78 | 1.961 | 3.257.627.800 |
| 30/5/2023 | 52,45 | 50,22 | -4,12% | 49,82 | 52,70 | 50,51 | 50,09 | 50,26 | 1.639 | 1.470.123.300 |
| 29/5/2023 | 52,49 | 52,38 | -0,83% | 52,10 | 53,10 | 52,57 | 52,37 | 52,38 | 379 | 491.613.000 |
| 26/5/2023 | 52,38 | 52,82 | +1,93% | 51,96 | 53,28 | 52,69 | 52,78 | 52,83 | 1.110 | 1.080.774.800 |
| 25/5/2023 | 50,67 | 51,82 | +2,27% | 50,63 | 52,43 | 51,92 | 51,79 | 51,82 | 1.156 | 850.065.700 |
| 24/5/2023 | 51,94 | 50,67 | -2,22% | 50,36 | 52,23 | 51,08 | 50,67 | 50,88 | 881 | 757.604.600 |
| 23/5/2023 | 51,72 | 51,82 | +0,12% | 51,60 | 52,81 | 52,07 | 51,82 | 51,88 | 697 | 670.172.500 |
| 22/5/2023 | 51,71 | 51,76 | +0,12% | 51,70 | 52,89 | 52,13 | 51,76 | 52,02 | 960 | 849.793.600 |
| 19/5/2023 | 53,93 | 51,70 | -4,13% | 51,70 | 54,13 | 52,58 | 51,70 | 52,19 | 1.596 | 1.441.855.300 |
| 18/5/2023 | 50,32 | 53,93 | +7,00% | 50,25 | 54,41 | 52,96 | 53,93 | 53,98 | 1.483 | 1.414.051.900 |
| 17/5/2023 | 49,70 | 50,40 | +2,52% | 49,56 | 51,07 | 50,38 | 50,40 | 50,93 | 997 | 1.022.300.700 |
| 16/5/2023 | 50,50 | 49,16 | -3,46% | 49,02 | 51,43 | 49,61 | 49,15 | 49,41 | 1.490 | 1.307.762.800 |
| 15/5/2023 | 50,39 | 50,92 | +1,33% | 50,10 | 51,90 | 50,97 | 50,90 | 51,11 | 1.463 | 1.346.345.300 |
| 12/5/2023 | 49,08 | 50,25 | +1,01% | 48,84 | 50,62 | 49,82 | 50,25 | 50,29 | 1.820 | 1.452.804.400 |
| 11/5/2023 | 50,00 | 49,75 | -1,11% | 49,22 | 50,45 | 49,85 | 49,75 | 49,88 | 1.148 | 931.700.700 |
| 10/5/2023 | 49,92 | 50,31 | +0,14% | 49,67 | 51,15 | 50,56 | 50,31 | 50,49 | 1.241 | 1.039.663.100 |
| 9/5/2023 | 50,62 | 50,24 | -1,34% | 50,00 | 51,18 | 50,39 | 50,24 | 50,31 | 666 | 821.513.100 |
| 8/5/2023 | 50,84 | 50,92 | +0,22% | 50,49 | 51,60 | 50,94 | 50,85 | 50,92 | 1.232 | 1.243.627.800 |
| 5/5/2023 | 48,55 | 50,81 | +4,76% | 48,55 | 52,03 | 50,71 | 50,81 | 51,00 | 1.256 | 1.463.494.100 |
| 4/5/2023 | 49,28 | 48,50 | -1,58% | 48,50 | 50,44 | 48,75 | 48,50 | 48,79 | 1.579 | 1.200.242.100 |
| 3/5/2023 | 49,50 | 49,28 | -0,54% | 48,92 | 50,26 | 49,40 | 49,28 | 49,29 | 1.221 | 920.888.000 |
| 2/5/2023 | 50,30 | 49,55 | -3,79% | 49,19 | 51,50 | 49,76 | 49,55 | 49,63 | 1.586 | 1.375.880.200 |
| 28/4/2023 | 50,69 | 51,50 | +1,58% | 50,33 | 51,94 | 51,27 | 51,47 | 51,50 | 1.831 | 2.829.414.100 |
| 27/4/2023 | 49,03 | 50,70 | +2,03% | 49,00 | 50,93 | 50,27 | 50,39 | 50,70 | 1.183 | 1.024.552.500 |
| 26/4/2023 | 49,80 | 49,69 | -1,00% | 49,59 | 50,95 | 49,97 | 49,69 | 49,76 | 768 | 788.541.600 |
| 25/4/2023 | 50,00 | 50,19 | -0,22% | 48,92 | 50,66 | 49,71 | 50,17 | 50,19 | 1.464 | 1.814.601.900 |
| 24/4/2023 | 50,72 | 50,30 | -2,73% | 50,14 | 51,24 | 50,39 | 50,30 | 50,58 | 745 | 822.430.000 |
| 20/4/2023 | 51,39 | 51,71 | +0,82% | 50,92 | 51,75 | 51,45 | 51,70 | 51,73 | 654 | 950.866.600 |
| 19/4/2023 | 51,42 | 51,29 | -1,25% | 50,80 | 51,89 | 51,39 | 51,25 | 51,55 | 998 | 888.559.200 |
| 18/4/2023 | 53,00 | 51,94 | -0,95% | 51,66 | 53,06 | 52,12 | 51,94 | 52,04 | 1.004 | 784.432.700 |
| 17/4/2023 | 54,21 | 52,44 | -3,14% | 52,44 | 54,57 | 53,19 | 52,44 | 52,76 | 902 | 775.005.600 |
| 14/4/2023 | 53,90 | 54,14 | +0,33% | 53,00 | 54,96 | 54,10 | 54,14 | 54,15 | 830 | 570.810.500 |
| 13/4/2023 | 53,95 | 53,96 | +0,26% | 53,29 | 54,64 | 54,02 | 53,96 | 53,98 | 815 | 932.507.700 |
| 12/4/2023 | 55,71 | 53,82 | -3,72% | 53,82 | 56,23 | 54,78 | 53,81 | 54,18 | 974 | 1.075.897.500 |
| 11/4/2023 | 52,74 | 55,90 | +6,80% | 52,72 | 56,42 | 55,27 | 55,47 | 55,90 | 1.632 | 1.440.355.200 |
| 10/4/2023 | 50,68 | 52,34 | +2,95% | 50,68 | 52,93 | 52,19 | 52,34 | 52,56 | 1.202 | 933.295.800 |
| 6/4/2023 | 51,94 | 50,84 | -1,91% | 50,67 | 52,15 | 51,09 | 50,84 | 51,14 | 1.234 | 1.229.818.700 |
| 5/4/2023 | 53,21 | 51,83 | -2,76% | 51,43 | 53,21 | 52,05 | 51,83 | 51,98 | 1.411 | 1.086.393.700 |
| 4/4/2023 | 53,18 | 53,30 | -0,32% | 52,44 | 53,96 | 53,29 | 53,22 | 53,30 | 1.272 | 1.108.624.800 |
| 3/4/2023 | 52,75 | 53,47 | +0,85% | 51,62 | 53,74 | 52,90 | 52,96 | 53,47 | 1.704 | 1.296.653.000 |
| 31/3/2023 | 53,20 | 53,02 | +0,21% | 52,46 | 53,79 | 53,06 | 53,02 | 53,03 | 1.131 | 1.073.984.500 |
| 30/3/2023 | 52,93 | 52,91 | +1,61% | 51,72 | 53,43 | 52,75 | 52,90 | 53,03 | 1.285 | 971.271.700 |
| 29/3/2023 | 52,38 | 52,07 | -1,01% | 51,67 | 52,88 | 52,19 | 52,06 | 52,19 | 950 | 781.404.700 |
| 28/3/2023 | 51,02 | 52,60 | +3,08% | 50,47 | 53,10 | 52,14 | 52,60 | 52,75 | 1.379 | 1.183.213.800 |
| 27/3/2023 | 49,53 | 51,03 | +2,84% | 49,13 | 51,03 | 49,94 | 51,01 | 51,03 | 1.272 | 1.082.311.700 |
| 24/3/2023 | 48,70 | 49,62 | +1,62% | 48,41 | 49,62 | 49,20 | 49,06 | 49,62 | 961 | 965.495.900 |
| 23/3/2023 | 50,01 | 48,83 | -3,08% | 48,27 | 50,52 | 49,10 | 48,83 | 48,90 | 1.377 | 1.257.094.200 |
| 22/3/2023 | 50,00 | 50,38 | +0,68% | 49,22 | 51,01 | 49,96 | 50,20 | 50,39 | 1.193 | 899.866.500 |
| 21/3/2023 | 50,50 | 50,04 | -0,44% | 49,40 | 50,89 | 49,80 | 49,80 | 50,04 | 1.276 | 1.097.245.100 |
| 20/3/2023 | 49,84 | 50,26 | +0,84% | 49,51 | 50,46 | 50,02 | 50,26 | 50,37 | 970 | 863.004.400 |
| 17/3/2023 | 50,49 | 49,84 | -1,31% | 49,52 | 50,55 | 49,91 | 49,56 | 49,85 | 1.799 | 1.440.906.400 |
| 16/3/2023 | 51,36 | 50,50 | -1,23% | 50,50 | 52,00 | 50,87 | 50,46 | 50,50 | 1.050 | 1.072.964.700 |
| 15/3/2023 | 52,74 | 51,13 | -3,18% | 50,76 | 52,78 | 51,35 | 51,13 | 51,38 | 1.282 | 1.346.543.300 |
| 14/3/2023 | 53,66 | 52,81 | -1,01% | 52,37 | 54,78 | 53,18 | 52,79 | 52,81 | 1.120 | 1.004.094.000 |
| 13/3/2023 | 53,72 | 53,35 | -1,46% | 53,02 | 54,46 | 53,58 | 53,33 | 53,35 | 1.548 | 1.336.936.700 |
| 10/3/2023 | 54,91 | 54,14 | -1,47% | 53,06 | 55,50 | 54,08 | 54,09 | 54,14 | 1.610 | 1.445.152.400 |
| 9/3/2023 | 53,50 | 54,95 | +2,48% | 53,29 | 54,95 | 54,31 | 54,35 | 54,98 | 1.822 | 1.574.567.200 |
| 8/3/2023 | 52,80 | 53,62 | +1,94% | 52,71 | 53,92 | 53,44 | 53,62 | 53,67 | 1.610 | 1.396.485.200 |
| 7/3/2023 | 55,51 | 52,60 | -10,86% | 52,60 | 55,82 | 53,83 | 52,60 | 52,68 | 4.710 | 5.442.248.600 |
| 6/3/2023 | 61,84 | 59,01 | -3,75% | 59,01 | 62,20 | 59,92 | 59,00 | 59,01 | 1.478 | 1.704.334.500 |
| 3/3/2023 | 59,00 | 61,31 | +4,06% | 58,60 | 61,50 | 60,53 | 60,85 | 61,31 | 2.004 | 2.229.040.700 |
| 2/3/2023 | 58,47 | 58,92 | +1,57% | 57,30 | 59,30 | 58,61 | 58,61 | 58,92 | 1.302 | 1.402.115.500 |
| 1/3/2023 | 57,63 | 58,01 | +0,97% | 57,15 | 58,85 | 58,15 | 57,69 | 58,04 | 1.374 | 1.171.865.600 |
| 28/2/2023 | 55,39 | 57,45 | +2,59% | 55,30 | 58,27 | 57,46 | 57,42 | 57,45 | 1.313 | 1.349.379.200 |
| 27/2/2023 | 55,75 | 56,00 | +0,43% | 55,75 | 56,83 | 56,22 | 56,00 | 56,23 | 509 | 427.886.900 |
| 24/2/2023 | 57,10 | 55,76 | -2,81% | 55,00 | 57,80 | 56,12 | 55,76 | 56,10 | 1.294 | 1.187.574.900 |
| 23/2/2023 | 57,70 | 57,37 | -0,07% | 56,50 | 57,99 | 57,26 | 57,36 | 57,40 | 562 | 516.513.500 |
| 22/2/2023 | 58,00 | 57,41 | -2,35% | 57,15 | 58,61 | 57,64 | 57,41 | 57,53 | 736 | 811.002.600 |
| 17/2/2023 | 58,72 | 58,79 | -0,02% | 58,22 | 59,04 | 58,73 | 58,79 | 58,90 | 1.136 | 1.042.040.700 |
| 16/2/2023 | 57,38 | 58,80 | +2,12% | 57,38 | 59,08 | 58,46 | 58,69 | 58,80 | 1.094 | 1.056.540.400 |
| 15/2/2023 | 56,59 | 57,58 | +1,68% | 56,42 | 57,84 | 57,15 | 57,58 | 57,60 | 695 | 570.938.400 |
| 14/2/2023 | 57,09 | 56,63 | -1,05% | 56,23 | 57,77 | 56,75 | 56,60 | 56,63 | 654 | 732.765.100 |
| 13/2/2023 | 57,74 | 57,23 | -1,02% | 56,96 | 57,91 | 57,35 | 57,21 | 57,23 | 416 | 412.346.500 |
| 10/2/2023 | 57,34 | 57,82 | +0,35% | 57,11 | 58,36 | 57,76 | 57,74 | 57,84 | 997 | 1.009.143.600 |
| 9/2/2023 | 56,89 | 57,62 | +1,77% | 56,34 | 58,17 | 57,53 | 57,62 | 57,76 | 1.590 | 1.443.527.500 |
| 8/2/2023 | 55,37 | 56,62 | +2,31% | 54,97 | 56,73 | 56,17 | 56,45 | 56,62 | 548 | 439.312.400 |
| 7/2/2023 | 54,55 | 55,34 | +0,86% | 54,55 | 55,45 | 55,13 | 54,98 | 55,34 | 866 | 684.834.900 |
| 6/2/2023 | 55,82 | 54,87 | -1,91% | 54,52 | 56,09 | 55,03 | 54,80 | 54,87 | 1.191 | 1.067.644.100 |
| 3/2/2023 | 54,91 | 55,94 | +1,80% | 54,59 | 56,97 | 55,85 | 55,84 | 55,95 | 1.661 | 1.481.789.000 |
| 2/2/2023 | 57,08 | 54,95 | -3,73% | 54,95 | 57,39 | 56,03 | 54,95 | 55,35 | 1.464 | 1.507.833.600 |
| 1/2/2023 | 56,60 | 57,08 | +0,63% | 56,30 | 57,62 | 57,20 | 57,08 | 57,20 | 986 | 871.231.000 |
| 31/1/2023 | 56,20 | 56,72 | +0,94% | 55,92 | 57,51 | 56,86 | 56,72 | 57,30 | 1.039 | 1.188.523.000 |
| 30/1/2023 | 56,01 | 56,19 | -0,43% | 55,55 | 56,88 | 56,24 | 55,72 | 56,19 | 555 | 447.741.900 |
| 27/1/2023 | 56,46 | 56,43 | -0,05% | 55,80 | 57,34 | 56,71 | 56,38 | 56,47 | 927 | 780.461.100 |
| 26/1/2023 | 56,14 | 56,46 | +0,80% | 55,30 | 56,46 | 55,96 | 56,05 | 56,46 | 993 | 825.484.700 |
| 25/1/2023 | 54,30 | 56,01 | +3,02% | 53,76 | 56,85 | 55,70 | 56,01 | 56,17 | 1.219 | 1.168.081.900 |
| 24/1/2023 | 54,15 | 54,37 | -1,00% | 54,01 | 55,24 | 54,53 | 54,37 | 54,73 | 885 | 703.005.100 |
| 23/1/2023 | 56,46 | 54,92 | -2,64% | 54,92 | 56,96 | 55,77 | 54,92 | 55,00 | 527 | 505.899.600 |
| 20/1/2023 | 56,11 | 56,41 | -0,91% | 55,74 | 57,30 | 56,44 | 56,17 | 56,42 | 569 | 479.790.600 |
| 19/1/2023 | 56,40 | 56,93 | +0,94% | 56,19 | 57,50 | 57,09 | 56,93 | 56,96 | 815 | 897.030.900 |
| 18/1/2023 | 55,92 | 56,40 | +0,86% | 55,83 | 56,82 | 56,49 | 56,40 | 56,46 | 466 | 601.623.100 |
| 17/1/2023 | 55,50 | 55,92 | +1,60% | 55,26 | 56,40 | 55,93 | 55,92 | 56,01 | 830 | 572.800.900 |
| 16/1/2023 | 54,83 | 55,04 | -0,15% | 54,20 | 55,45 | 54,78 | 55,04 | 55,41 | 553 | 457.488.000 |
| 13/1/2023 | 55,63 | 55,12 | -2,10% | 54,82 | 56,11 | 55,30 | 55,10 | 55,12 | 588 | 511.561.300 |
| 12/1/2023 | 54,98 | 56,30 | +2,77% | 54,79 | 57,20 | 56,25 | 56,18 | 56,30 | 1.101 | 1.017.583.400 |
| 11/1/2023 | 53,83 | 54,78 | +2,78% | 53,36 | 54,78 | 54,28 | 54,39 | 54,78 | 859 | 820.725.200 |
| 10/1/2023 | 52,08 | 53,30 | +3,27% | 52,08 | 54,40 | 53,80 | 53,30 | 53,59 | 1.668 | 1.567.252.600 |
| 9/1/2023 | 51,50 | 51,61 | +0,12% | 50,67 | 53,30 | 52,17 | 51,61 | 52,39 | 1.474 | 1.151.022.000 |
| 6/1/2023 | 51,86 | 51,55 | -0,29% | 51,24 | 52,90 | 51,94 | 51,55 | 52,12 | 982 | 754.198.300 |
| 5/1/2023 | 51,95 | 51,70 | -0,21% | 51,15 | 52,40 | 51,68 | 51,70 | 52,15 | 1.314 | 855.465.600 |
| 4/1/2023 | 52,66 | 51,81 | -0,33% | 51,40 | 52,66 | 51,74 | 51,81 | 51,97 | 1.042 | 679.440.500 |
| 3/1/2023 | 51,51 | 51,98 | -0,10% | 51,51 | 53,06 | 52,22 | 51,97 | 51,98 | 1.101 | 849.699.900 |
| 2/1/2023 | 53,46 | 52,03 | -2,69% | 50,37 | 53,55 | 51,69 | 51,81 | 52,03 | 1.316 | 985.281.900 |
| 29/12/2022 | 54,18 | 53,47 | -2,18% | 53,47 | 55,03 | 53,80 | 53,47 | 53,58 | 903 | 1.504.439.600 |
| 28/12/2022 | 54,24 | 54,66 | +0,66% | 53,57 | 54,76 | 54,22 | 54,66 | 54,67 | 574 | 427.858.300 |
| 27/12/2022 | 53,66 | 54,30 | +1,19% | 53,15 | 54,50 | 53,86 | 53,71 | 54,30 | 579 | 445.961.200 |
| 26/12/2022 | 53,83 | 53,66 | -0,59% | 53,11 | 54,44 | 53,68 | 53,14 | 53,66 | 508 | 433.250.600 |
| 23/12/2022 | 53,27 | 53,98 | +1,71% | 53,02 | 54,49 | 53,75 | 53,89 | 54,00 | 740 | 672.488.100 |
| 22/12/2022 | 52,40 | 53,07 | +1,55% | 51,80 | 53,36 | 52,71 | 53,07 | 53,35 | 829 | 662.089.200 |
| 21/12/2022 | 53,03 | 52,26 | -1,17% | 52,26 | 53,49 | 52,68 | 52,26 | 52,82 | 563 | 492.102.100 |
| 20/12/2022 | 51,68 | 52,88 | +0,15% | 51,40 | 53,85 | 53,17 | 52,88 | 53,00 | 910 | 712.000.900 |
| 19/12/2022 | 51,88 | 52,80 | +2,29% | 50,61 | 52,95 | 51,72 | 52,74 | 52,80 | 1.245 | 1.144.770.100 |
| 16/12/2022 | 53,56 | 51,62 | -3,93% | 51,16 | 53,98 | 52,24 | 51,58 | 51,62 | 1.103 | 1.104.401.900 |
| 15/12/2022 | 52,66 | 53,73 | +2,81% | 52,37 | 54,14 | 53,39 | 53,38 | 53,75 | 753 | 630.048.500 |
| 14/12/2022 | 52,51 | 52,26 | -1,14% | 51,05 | 52,97 | 51,84 | 51,90 | 52,26 | 906 | 820.137.700 |
| 13/12/2022 | 53,50 | 52,86 | -0,25% | 52,55 | 54,29 | 53,26 | 52,77 | 52,86 | 957 | 751.562.800 |
| 12/12/2022 | 56,19 | 52,99 | -6,44% | 52,65 | 56,34 | 53,71 | 52,83 | 52,99 | 1.116 | 1.051.807.900 |
| 9/12/2022 | 57,00 | 56,64 | -1,12% | 56,05 | 57,88 | 56,97 | 56,42 | 56,64 | 1.083 | 928.072.800 |
| 8/12/2022 | 58,30 | 57,28 | -1,80% | 56,78 | 59,56 | 57,95 | 57,24 | 57,28 | 1.201 | 1.127.157.500 |
| 7/12/2022 | 59,28 | 58,33 | -1,82% | 58,33 | 59,96 | 59,18 | 58,31 | 58,33 | 1.478 | 1.233.461.700 |
| 6/12/2022 | 58,84 | 59,41 | +1,18% | 58,84 | 59,92 | 59,56 | 59,40 | 59,41 | 1.836 | 1.518.404.600 |
| 5/12/2022 | 58,00 | 58,72 | +1,63% | 57,40 | 60,48 | 58,99 | 58,72 | 58,74 | 1.895 | 2.355.803.800 |
| 2/12/2022 | 56,11 | 57,78 | +2,98% | 55,20 | 58,00 | 57,08 | 57,78 | 57,79 | 1.363 | 1.301.443.600 |
| 1/12/2022 | 56,34 | 56,11 | -0,78% | 55,59 | 56,96 | 56,19 | 56,09 | 56,11 | 1.344 | 1.092.346.600 |
| 30/11/2022 | 55,80 | 56,55 | +2,20% | 55,80 | 57,63 | 56,69 | 56,42 | 56,55 | 1.690 | 1.644.843.300 |
| 29/11/2022 | 53,88 | 55,33 | +2,77% | 53,88 | 56,00 | 55,34 | 55,32 | 55,51 | 1.462 | 1.231.925.500 |
| 28/11/2022 | 55,03 | 53,84 | -2,22% | 53,55 | 55,32 | 54,21 | 53,84 | 53,97 | 706 | 665.704.700 |
| 25/11/2022 | 56,73 | 55,06 | -2,76% | 55,06 | 57,12 | 55,81 | 55,06 | 55,25 | 602 | 589.940.900 |
| 24/11/2022 | 56,25 | 56,62 | +1,31% | 55,59 | 57,39 | 56,42 | 56,62 | 56,70 | 817 | 1.013.886.700 |
| 23/11/2022 | 55,66 | 55,89 | 0,00% | 54,87 | 55,93 | 55,52 | 55,74 | 55,89 | 639 | 520.310.500 |
| 22/11/2022 | 56,03 | 55,89 | -0,21% | 55,05 | 57,13 | 55,83 | 55,73 | 55,89 | 1.217 | 1.293.029.900 |
| 21/11/2022 | 54,50 | 56,01 | +2,19% | 53,76 | 56,50 | 55,62 | 56,01 | 56,45 | 1.605 | 1.705.397.100 |
| 18/11/2022 | 53,00 | 54,81 | +4,28% | 53,00 | 55,75 | 54,76 | 54,81 | 54,90 | 1.410 | 1.512.014.900 |
| 17/11/2022 | 52,50 | 52,56 | -0,51% | 51,07 | 52,64 | 51,99 | 52,23 | 52,56 | 1.770 | 1.352.997.700 |
| 16/11/2022 | 54,08 | 52,83 | -2,17% | 51,80 | 54,43 | 52,56 | 52,14 | 52,83 | 1.746 | 1.463.494.300 |
| 14/11/2022 | 54,52 | 54,00 | -0,31% | 52,30 | 55,95 | 53,82 | 53,77 | 54,00 | 1.373 | 1.070.036.800 |
| 11/11/2022 | 53,79 | 54,17 | +1,42% | 53,01 | 55,61 | 54,39 | 54,17 | 54,31 | 1.249 | 1.219.635.100 |
| 10/11/2022 | 54,80 | 53,41 | -3,12% | 52,58 | 54,80 | 53,51 | 53,36 | 53,41 | 2.070 | 1.576.098.300 |
| 9/11/2022 | 54,81 | 55,13 | +0,58% | 53,84 | 55,65 | 54,65 | 53,90 | 55,13 | 868 | 676.039.200 |
| 8/11/2022 | 53,49 | 54,81 | +2,47% | 52,95 | 55,49 | 54,42 | 54,80 | 55,20 | 1.398 | 1.234.449.300 |
| 7/11/2022 | 55,10 | 53,49 | -2,75% | 52,69 | 55,10 | 53,67 | 53,00 | 53,49 | 860 | 762.786.700 |
| 4/11/2022 | 54,63 | 55,00 | +1,31% | 54,26 | 55,86 | 54,95 | 54,86 | 55,00 | 1.296 | 1.084.296.100 |
| 3/11/2022 | 53,85 | 54,29 | +1,33% | 52,78 | 54,55 | 53,99 | 54,29 | 54,37 | 1.049 | 924.436.200 |
| 1/11/2022 | 52,45 | 53,58 | +2,15% | 52,06 | 54,19 | 53,43 | 53,58 | 53,71 | 1.316 | 1.102.281.500 |
| 31/10/2022 | 50,00 | 52,45 | +3,15% | 49,36 | 52,78 | 51,63 | 52,45 | 52,49 | 1.629 | 1.378.022.900 |
| 28/10/2022 | 50,65 | 50,85 | -0,97% | 49,84 | 51,70 | 50,38 | 50,80 | 50,85 | 1.870 | 1.620.514.800 |
| 27/10/2022 | 51,04 | 51,35 | +0,14% | 50,50 | 51,80 | 51,21 | 51,13 | 51,36 | 1.316 | 1.017.220.400 |
| 26/10/2022 | 51,19 | 51,28 | -0,97% | 50,63 | 52,21 | 51,35 | 50,76 | 51,28 | 892 | 813.427.600 |
| 25/10/2022 | 52,81 | 51,78 | -2,56% | 51,78 | 53,02 | 52,14 | 51,77 | 51,80 | 758 | 818.737.500 |
| 24/10/2022 | 53,40 | 53,14 | -1,19% | 52,40 | 53,85 | 53,03 | 52,64 | 53,14 | 611 | 697.927.000 |
| 21/10/2022 | 53,09 | 53,78 | +0,54% | 52,94 | 54,45 | 53,66 | 53,78 | 53,96 | 987 | 914.524.600 |
| 20/10/2022 | 53,29 | 53,49 | +0,38% | 52,72 | 54,15 | 53,31 | 53,21 | 53,50 | 666 | 604.102.300 |
| 19/10/2022 | 52,35 | 53,29 | +0,60% | 52,35 | 53,77 | 53,28 | 53,22 | 53,30 | 981 | 921.377.500 |
| 18/10/2022 | 52,25 | 52,97 | +0,93% | 52,25 | 53,50 | 52,85 | 52,77 | 52,97 | 639 | 594.622.200 |
| 17/10/2022 | 51,02 | 52,48 | +2,74% | 50,77 | 52,71 | 52,05 | 52,48 | 52,50 | 714 | 676.165.000 |
| 14/10/2022 | 52,40 | 51,08 | -1,39% | 50,52 | 52,40 | 51,15 | 51,08 | 51,11 | 926 | 1.337.784.100 |
| 13/10/2022 | 51,75 | 51,80 | -0,31% | 51,66 | 53,00 | 52,18 | 51,80 | 52,08 | 851 | 1.040.497.100 |
| 11/10/2022 | 51,81 | 51,96 | -0,17% | 50,90 | 52,89 | 51,89 | 51,96 | 52,02 | 750 | 635.248.700 |
| 10/10/2022 | 52,13 | 52,05 | +0,15% | 51,52 | 53,09 | 52,22 | 51,99 | 52,05 | 1.135 | 870.625.900 |
| 7/10/2022 | 52,58 | 51,97 | -1,18% | 51,60 | 53,25 | 52,44 | 51,78 | 51,97 | 970 | 780.311.500 |
| 6/10/2022 | 54,04 | 52,59 | -2,03% | 52,25 | 54,13 | 52,77 | 52,59 | 52,93 | 1.104 | 1.060.802.700 |
| 5/10/2022 | 52,54 | 53,68 | +1,67% | 52,28 | 54,70 | 53,54 | 53,68 | 53,69 | 1.254 | 1.007.738.100 |
| 4/10/2022 | 55,00 | 52,80 | -4,10% | 52,33 | 55,79 | 53,38 | 52,80 | 52,87 | 2.121 | 1.909.997.600 |
| 3/10/2022 | 51,98 | 55,06 | +5,93% | 51,93 | 56,31 | 54,97 | 55,06 | 55,50 | 2.593 | 2.244.261.300 |
| 30/9/2022 | 51,29 | 51,98 | +1,35% | 50,98 | 52,34 | 51,55 | 51,42 | 51,98 | 1.188 | 872.786.400 |
| 29/9/2022 | 50,07 | 51,29 | +0,96% | 49,80 | 51,65 | 51,05 | 51,28 | 51,29 | 977 | 994.598.700 |
| 28/9/2022 | 50,85 | 50,80 | -0,04% | 50,00 | 51,16 | 50,50 | 50,79 | 50,80 | 842 | 527.320.000 |
| 27/9/2022 | 50,57 | 50,82 | +1,50% | 49,90 | 51,03 | 50,60 | 50,71 | 50,88 | 935 | 708.952.800 |
| 26/9/2022 | 51,10 | 50,07 | -2,76% | 49,25 | 51,37 | 49,95 | 49,99 | 50,07 | 1.262 | 1.298.952.500 |
| 23/9/2022 | 50,90 | 51,49 | +1,22% | 49,65 | 51,49 | 50,68 | 51,36 | 51,49 | 980 | 966.592.800 |
| 22/9/2022 | 51,72 | 50,87 | -0,64% | 50,67 | 51,95 | 51,14 | 50,83 | 50,87 | 624 | 556.973.800 |
| 21/9/2022 | 50,38 | 51,20 | +0,83% | 50,04 | 52,11 | 51,05 | 51,20 | 51,24 | 981 | 984.351.600 |
| 20/9/2022 | 52,77 | 50,78 | -3,26% | 50,65 | 53,40 | 51,53 | 50,77 | 50,80 | 1.261 | 1.309.454.800 |
| 19/9/2022 | 52,50 | 52,49 | -0,02% | 51,29 | 53,40 | 52,57 | 52,49 | 52,77 | 1.042 | 962.656.200 |
| 16/9/2022 | 53,77 | 52,50 | -3,46% | 52,12 | 53,77 | 52,59 | 52,50 | 52,63 | 1.493 | 1.407.436.300 |
| 15/9/2022 | 52,47 | 54,38 | +3,64% | 52,02 | 54,38 | 53,58 | 54,20 | 54,38 | 1.301 | 1.215.796.300 |
| 14/9/2022 | 53,80 | 52,47 | -2,24% | 52,12 | 54,46 | 53,28 | 52,45 | 52,48 | 1.011 | 912.754.000 |
| 13/9/2022 | 55,66 | 53,67 | -4,45% | 53,28 | 55,80 | 54,13 | 53,64 | 53,67 | 1.393 | 1.351.666.300 |
| 12/9/2022 | 57,80 | 56,17 | -1,90% | 56,09 | 58,65 | 56,81 | 56,15 | 56,17 | 817 | 810.723.200 |
| 9/9/2022 | 56,39 | 57,26 | -0,12% | 54,92 | 58,35 | 56,76 | 57,23 | 57,26 | 1.817 | 1.730.238.300 |
| 8/9/2022 | 57,40 | 57,33 | +0,68% | 56,92 | 57,81 | 57,28 | 57,18 | 57,33 | 876 | 1.030.029.100 |
| 6/9/2022 | 56,94 | 56,94 | -0,54% | 55,65 | 57,52 | 56,76 | 56,73 | 56,94 | 858 | 1.067.682.600 |
| 5/9/2022 | 57,46 | 57,25 | +0,28% | 56,45 | 58,79 | 57,31 | 57,05 | 57,25 | 1.091 | 1.070.024.500 |
| 2/9/2022 | 57,17 | 57,09 | +1,22% | 56,80 | 58,60 | 57,65 | 57,09 | 57,12 | 1.701 | 1.648.934.200 |
| 1/9/2022 | 52,64 | 56,40 | +6,90% | 51,77 | 56,59 | 55,14 | 56,30 | 56,40 | 2.848 | 2.578.446.800 |
| 31/8/2022 | 51,36 | 52,76 | +2,83% | 51,20 | 53,37 | 52,73 | 52,74 | 52,77 | 998 | 920.724.100 |
| 30/8/2022 | 51,85 | 51,31 | -0,47% | 50,16 | 52,89 | 51,46 | 51,28 | 51,32 | 976 | 772.432.700 |
| 29/8/2022 | 51,36 | 51,55 | +0,06% | 50,65 | 52,48 | 51,68 | 51,55 | 51,59 | 647 | 654.856.200 |
| 26/8/2022 | 53,10 | 51,52 | -2,74% | 51,28 | 53,66 | 51,85 | 51,39 | 51,52 | 769 | 648.664.400 |
| 25/8/2022 | 52,69 | 52,97 | +0,70% | 52,37 | 53,58 | 52,97 | 52,88 | 52,97 | 771 | 602.279.600 |
| 24/8/2022 | 52,01 | 52,60 | +1,45% | 51,79 | 52,99 | 52,60 | 52,51 | 52,61 | 965 | 889.106.400 |
| 23/8/2022 | 50,63 | 51,85 | +3,10% | 50,25 | 52,80 | 52,00 | 51,85 | 51,89 | 861 | 790.019.300 |
| 22/8/2022 | 50,20 | 50,29 | +0,22% | 49,38 | 50,79 | 50,19 | 50,23 | 50,30 | 715 | 578.779.200 |
| 19/8/2022 | 50,66 | 50,18 | -2,37% | 49,71 | 50,82 | 50,26 | 50,18 | 50,50 | 1.004 | 854.991.400 |
| 18/8/2022 | 52,13 | 51,40 | -0,58% | 51,03 | 52,18 | 51,45 | 51,16 | 51,40 | 833 | 903.485.900 |
| 17/8/2022 | 51,96 | 51,70 | -0,50% | 51,10 | 52,57 | 51,87 | 51,52 | 51,70 | 1.101 | 990.329.300 |
| 16/8/2022 | 52,82 | 51,96 | -1,98% | 51,30 | 53,84 | 52,51 | 51,96 | 51,97 | 1.581 | 1.349.013.500 |
| 15/8/2022 | 50,95 | 53,01 | +3,21% | 50,88 | 54,35 | 53,19 | 53,01 | 53,40 | 1.905 | 1.567.165.500 |
| 12/8/2022 | 50,68 | 51,36 | +3,76% | 50,03 | 51,97 | 51,11 | 51,29 | 51,36 | 1.687 | 1.777.696.000 |
| 11/8/2022 | 49,75 | 49,50 | +0,49% | 49,31 | 51,00 | 50,14 | 49,38 | 49,50 | 1.119 | 1.066.522.600 |
| 10/8/2022 | 48,55 | 49,26 | +2,84% | 47,78 | 50,00 | 49,15 | 49,06 | 49,26 | 1.337 | 1.199.865.400 |
| 9/8/2022 | 47,56 | 47,90 | +0,88% | 47,21 | 48,42 | 47,83 | 47,87 | 47,90 | 972 | 854.889.100 |
| 8/8/2022 | 46,50 | 47,48 | +3,24% | 45,99 | 48,11 | 47,32 | 47,41 | 47,48 | 1.352 | 980.650.800 |
| 5/8/2022 | 45,99 | 45,99 | +0,66% | 45,70 | 46,94 | 46,12 | 45,99 | 46,06 | 798 | 729.683.100 |
| 4/8/2022 | 45,95 | 45,69 | +0,42% | 45,31 | 46,99 | 46,02 | 45,69 | 45,88 | 1.151 | 878.680.800 |
| 3/8/2022 | 45,97 | 45,50 | -1,00% | 45,30 | 46,97 | 45,88 | 45,50 | 45,74 | 1.289 | 1.078.756.500 |
| 2/8/2022 | 45,65 | 45,96 | +0,68% | 45,48 | 47,26 | 46,29 | 45,96 | 45,98 | 1.168 | 773.167.400 |
| 1/8/2022 | 47,51 | 45,65 | -3,98% | 45,65 | 47,52 | 46,42 | 45,65 | 46,01 | 1.994 | 1.270.624.500 |
| 29/7/2022 | 46,14 | 47,54 | +3,57% | 45,95 | 48,65 | 47,51 | 47,54 | 47,55 | 1.444 | 1.310.885.400 |
| 28/7/2022 | 45,34 | 45,90 | +1,68% | 45,34 | 46,48 | 46,00 | 45,87 | 45,90 | 486 | 466.925.300 |
| 27/7/2022 | 44,03 | 45,14 | +2,92% | 44,03 | 45,43 | 44,94 | 45,14 | 45,20 | 1.135 | 885.402.700 |
| 26/7/2022 | 44,64 | 43,86 | -1,28% | 43,53 | 44,88 | 43,95 | 43,86 | 43,99 | 935 | 619.758.800 |
| 25/7/2022 | 44,72 | 44,43 | +0,27% | 44,18 | 44,91 | 44,45 | 44,43 | 44,44 | 788 | 536.168.300 |
| 22/7/2022 | 44,52 | 44,31 | +0,05% | 43,69 | 44,93 | 44,30 | 44,29 | 44,31 | 676 | 511.765.700 |
| 21/7/2022 | 44,33 | 44,29 | +0,09% | 43,66 | 44,56 | 44,21 | 44,29 | 44,56 | 710 | 496.058.400 |
| 20/7/2022 | 44,10 | 44,25 | +0,34% | 43,77 | 44,58 | 44,22 | 44,25 | 44,58 | 917 | 641.673.600 |
| 19/7/2022 | 43,38 | 44,10 | +1,89% | 43,17 | 44,80 | 44,25 | 44,10 | 44,50 | 790 | 589.923.500 |
| 18/7/2022 | 43,23 | 43,28 | +0,63% | 42,72 | 43,91 | 43,18 | 43,22 | 43,28 | 1.042 | 722.955.500 |
| 15/7/2022 | 42,48 | 43,01 | +0,89% | 41,70 | 43,78 | 42,92 | 43,01 | 43,15 | 904 | 596.675.800 |
| 14/7/2022 | 43,19 | 42,63 | -1,84% | 42,07 | 43,37 | 42,75 | 42,63 | 42,78 | 1.118 | 754.178.600 |
| 13/7/2022 | 43,43 | 43,43 | -0,66% | 43,36 | 44,74 | 43,95 | 43,43 | 43,79 | 579 | 368.325.000 |
| 12/7/2022 | 43,29 | 43,72 | +0,85% | 42,71 | 43,98 | 43,37 | 43,69 | 43,72 | 732 | 491.450.000 |
| 11/7/2022 | 44,43 | 43,35 | -3,54% | 43,18 | 44,43 | 43,49 | 43,35 | 43,40 | 1.263 | 1.047.321.600 |
| 8/7/2022 | 45,38 | 44,94 | -1,10% | 44,94 | 45,95 | 45,22 | 44,93 | 44,94 | 669 | 588.845.500 |
| 7/7/2022 | 45,28 | 45,44 | +1,45% | 44,78 | 46,06 | 45,23 | 45,09 | 45,44 | 1.098 | 867.110.900 |
| 6/7/2022 | 44,67 | 44,79 | +0,18% | 43,48 | 45,23 | 44,20 | 44,76 | 44,87 | 1.384 | 957.522.400 |
| 5/7/2022 | 45,08 | 44,71 | -1,52% | 43,92 | 45,08 | 44,37 | 44,71 | 44,72 | 1.248 | 1.091.524.300 |
| 4/7/2022 | 45,36 | 45,40 | -0,48% | 45,05 | 46,58 | 45,80 | 45,37 | 45,40 | 1.161 | 835.432.400 |
| 1/7/2022 | 45,60 | 45,62 | -1,96% | 43,54 | 47,29 | 44,96 | 45,62 | 45,87 | 3.260 | 3.076.003.600 |
| 30/6/2022 | 47,90 | 46,53 | -6,04% | 46,53 | 48,11 | 47,12 | 46,53 | 46,56 | 2.467 | 2.877.994.100 |
| 29/6/2022 | 52,01 | 49,52 | -4,71% | 49,40 | 52,01 | 49,96 | 49,46 | 49,62 | 1.050 | 920.770.300 |
| 28/6/2022 | 52,30 | 51,97 | +0,23% | 51,34 | 53,56 | 52,34 | 51,74 | 51,97 | 1.939 | 1.427.513.300 |
| 27/6/2022 | 50,73 | 51,85 | +3,74% | 50,32 | 52,04 | 51,37 | 51,61 | 51,85 | 1.687 | 1.566.989.800 |
| 24/6/2022 | 48,80 | 49,98 | +2,69% | 48,80 | 50,20 | 49,78 | 49,83 | 49,98 | 939 | 664.649.900 |
| 23/6/2022 | 49,86 | 48,67 | -1,93% | 48,22 | 50,30 | 48,88 | 48,67 | 48,96 | 1.591 | 1.559.474.300 |
| 22/6/2022 | 49,64 | 49,63 | -0,96% | 48,55 | 50,71 | 49,67 | 49,63 | 49,64 | 1.165 | 990.537.000 |
| 21/6/2022 | 49,11 | 50,11 | +2,58% | 48,69 | 50,42 | 49,80 | 50,06 | 50,16 | 918 | 808.831.700 |
| 20/6/2022 | 50,52 | 48,85 | -3,86% | 48,46 | 50,82 | 49,24 | 48,85 | 48,95 | 1.277 | 1.836.932.200 |
| 17/6/2022 | 51,01 | 50,81 | -2,29% | 49,76 | 51,88 | 50,62 | 50,81 | 51,16 | 1.519 | 1.680.597.900 |
| 15/6/2022 | 52,19 | 52,00 | -1,42% | 51,81 | 53,49 | 52,47 | 52,00 | 52,19 | 1.125 | 1.282.982.800 |
| 14/6/2022 | 53,74 | 52,75 | -2,22% | 51,85 | 54,11 | 52,72 | 52,75 | 52,94 | 1.493 | 1.555.956.200 |
| 13/6/2022 | 53,73 | 53,95 | -1,89% | 52,10 | 54,46 | 53,41 | 53,90 | 53,95 | 1.573 | 1.240.218.400 |
| 10/6/2022 | 53,86 | 54,99 | -0,74% | 53,65 | 55,10 | 54,49 | 54,80 | 54,99 | 1.293 | 1.311.198.500 |
| 9/6/2022 | 57,71 | 55,40 | -4,09% | 54,77 | 57,71 | 55,64 | 55,40 | 55,44 | 2.005 | 2.634.073.400 |
| 8/6/2022 | 58,77 | 57,76 | -2,09% | 57,23 | 59,67 | 58,20 | 57,71 | 57,76 | 1.180 | 1.191.970.900 |
| 7/6/2022 | 58,00 | 58,99 | +1,32% | 57,05 | 59,10 | 58,06 | 58,93 | 58,99 | 1.334 | 1.445.212.700 |
| 6/6/2022 | 59,44 | 58,22 | -1,26% | 57,71 | 59,74 | 58,54 | 58,00 | 58,22 | 1.538 | 1.433.781.900 |
| 3/6/2022 | 59,01 | 58,96 | -0,57% | 58,96 | 60,25 | 59,57 | 58,95 | 58,98 | 1.637 | 1.984.447.900 |
| 2/6/2022 | 58,15 | 59,30 | +2,77% | 58,14 | 60,11 | 59,11 | 59,30 | 59,48 | 2.527 | 4.040.337.300 |
| 1/6/2022 | 55,70 | 57,70 | +2,14% | 55,44 | 58,14 | 57,18 | 57,70 | 57,71 | 3.576 | 4.494.965.900 |
| 31/5/2022 | 52,85 | 56,49 | +7,52% | 52,30 | 56,49 | 55,21 | 56,17 | 56,49 | 2.263 | 4.254.028.000 |
| 30/5/2022 | 52,07 | 52,54 | +1,12% | 51,27 | 53,00 | 52,36 | 52,33 | 52,54 | 927 | 915.396.100 |
| 27/5/2022 | 53,35 | 51,96 | -2,11% | 51,00 | 53,60 | 51,63 | 51,90 | 51,96 | 1.624 | 1.551.601.000 |
| 26/5/2022 | 53,90 | 53,08 | -1,52% | 52,71 | 54,20 | 53,36 | 53,08 | 53,15 | 1.517 | 1.232.668.400 |
| 25/5/2022 | 53,43 | 53,90 | +1,03% | 52,46 | 54,32 | 53,84 | 53,87 | 53,90 | 1.384 | 1.263.284.300 |
| 24/5/2022 | 51,62 | 53,35 | +2,48% | 51,25 | 53,58 | 52,79 | 53,35 | 53,44 | 1.291 | 1.237.079.300 |
| 23/5/2022 | 53,30 | 52,06 | -1,96% | 51,92 | 54,88 | 53,27 | 52,04 | 52,18 | 2.224 | 2.602.789.100 |
| 20/5/2022 | 53,04 | 53,10 | +1,14% | 51,47 | 53,69 | 52,73 | 53,06 | 53,10 | 2.787 | 2.830.868.500 |
| 19/5/2022 | 49,11 | 52,50 | +6,82% | 49,00 | 53,20 | 51,77 | 52,45 | 52,59 | 2.946 | 3.243.924.400 |
| 18/5/2022 | 50,15 | 49,15 | -2,31% | 48,73 | 50,65 | 49,49 | 49,15 | 49,34 | 1.399 | 1.541.426.400 |
| 17/5/2022 | 51,15 | 50,31 | -1,89% | 50,23 | 51,49 | 50,70 | 50,31 | 50,51 | 1.884 | 1.708.352.600 |
| 16/5/2022 | 47,86 | 51,28 | +7,62% | 47,55 | 51,28 | 49,81 | 50,78 | 51,28 | 2.258 | 3.343.500.300 |
| 13/5/2022 | 45,37 | 47,65 | +8,12% | 45,30 | 48,20 | 46,86 | 47,65 | 47,78 | 2.337 | 2.682.248.800 |
| 12/5/2022 | 42,84 | 44,07 | +1,10% | 42,84 | 44,85 | 44,04 | 44,07 | 44,08 | 1.051 | 1.080.541.400 |
| 11/5/2022 | 42,84 | 43,59 | +2,88% | 42,54 | 44,35 | 43,72 | 43,59 | 43,76 | 1.055 | 923.967.100 |
| 10/5/2022 | 43,27 | 42,37 | -1,67% | 41,74 | 43,50 | 42,49 | 42,36 | 42,37 | 1.271 | 946.365.700 |
| 9/5/2022 | 43,25 | 43,09 | -1,49% | 40,63 | 43,25 | 42,29 | 42,57 | 43,09 | 2.858 | 2.891.522.300 |
| 6/5/2022 | 45,20 | 43,74 | -3,57% | 43,41 | 45,30 | 44,26 | 43,74 | 43,91 | 1.776 | 1.599.741.700 |
| 5/5/2022 | 45,72 | 45,36 | -1,09% | 43,88 | 45,99 | 45,15 | 45,32 | 45,51 | 1.862 | 1.305.503.500 |
| 4/5/2022 | 44,68 | 45,86 | +2,37% | 43,94 | 45,90 | 44,90 | 45,67 | 45,87 | 1.285 | 1.201.324.500 |
| 3/5/2022 | 43,93 | 44,80 | +2,24% | 43,61 | 45,10 | 44,57 | 44,67 | 44,80 | 1.194 | 1.053.383.400 |
| 2/5/2022 | 45,86 | 43,82 | -4,03% | 42,75 | 45,98 | 43,79 | 43,82 | 43,83 | 2.454 | 2.089.686.500 |
| 29/4/2022 | 46,42 | 45,66 | -0,26% | 45,10 | 47,00 | 45,88 | 45,50 | 45,66 | 1.939 | 2.579.848.700 |
| 28/4/2022 | 44,25 | 45,78 | +3,79% | 44,09 | 46,29 | 45,55 | 45,78 | 45,79 | 1.667 | 1.429.999.200 |
| 27/4/2022 | 43,59 | 44,11 | -0,45% | 43,06 | 44,55 | 43,87 | 44,00 | 44,11 | 1.491 | 1.468.357.200 |
| 26/4/2022 | 44,76 | 44,31 | -2,10% | 43,99 | 45,99 | 44,73 | 44,31 | 44,41 | 3.098 | 2.715.017.000 |
| 25/4/2022 | 43,16 | 45,26 | +2,84% | 43,01 | 45,48 | 44,42 | 45,22 | 45,26 | 1.267 | 884.142.700 |
| 22/4/2022 | 44,82 | 44,01 | -3,27% | 44,00 | 45,01 | 44,24 | 44,01 | 44,06 | 1.505 | 1.325.437.900 |
| 20/4/2022 | 46,20 | 45,50 | -1,56% | 44,57 | 46,42 | 45,33 | 45,47 | 45,50 | 1.430 | 1.370.516.800 |
| 19/4/2022 | 44,41 | 46,22 | +4,66% | 44,16 | 46,22 | 45,35 | 46,10 | 46,22 | 1.707 | 1.382.921.000 |
| 18/4/2022 | 44,00 | 44,16 | +0,78% | 43,10 | 44,44 | 43,85 | 44,16 | 44,30 | 895 | 900.837.300 |
| 14/4/2022 | 44,20 | 43,82 | -0,86% | 43,32 | 44,60 | 43,80 | 43,59 | 43,82 | 779 | 769.247.800 |
| 13/4/2022 | 44,49 | 44,20 | +0,20% | 43,55 | 44,64 | 44,17 | 44,09 | 44,20 | 957 | 687.803.900 |
| 12/4/2022 | 44,83 | 44,11 | -0,76% | 43,78 | 45,56 | 44,55 | 44,11 | 44,17 | 1.400 | 1.354.422.900 |
| 11/4/2022 | 44,22 | 44,45 | +0,11% | 43,24 | 44,75 | 44,02 | 44,45 | 44,46 | 2.340 | 2.004.244.900 |
| 8/4/2022 | 45,25 | 44,40 | -2,12% | 44,16 | 45,36 | 44,53 | 44,38 | 44,43 | 2.077 | 1.703.915.500 |
| 7/4/2022 | 46,78 | 45,36 | -3,78% | 45,18 | 47,62 | 46,00 | 45,36 | 45,44 | 3.533 | 3.212.413.200 |
| 6/4/2022 | 46,03 | 47,14 | +2,43% | 45,38 | 47,45 | 46,61 | 47,00 | 47,14 | 2.449 | 2.109.826.800 |
| 5/4/2022 | 47,16 | 46,02 | -2,09% | 45,54 | 47,76 | 46,56 | 46,02 | 46,04 | 2.864 | 2.671.094.400 |
| 4/4/2022 | 46,81 | 47,00 | +0,41% | 46,57 | 48,13 | 47,37 | 47,00 | 47,10 | 2.006 | 1.703.276.600 |
| 1/4/2022 | 47,99 | 46,81 | -1,70% | 46,56 | 48,40 | 47,15 | 46,81 | 46,85 | 2.125 | 1.779.605.600 |
| 31/3/2022 | 49,75 | 47,62 | -3,58% | 47,57 | 50,04 | 48,17 | 47,62 | 47,81 | 1.686 | 1.763.164.100 |
| 30/3/2022 | 48,58 | 49,39 | +1,86% | 48,08 | 50,43 | 49,42 | 49,39 | 49,40 | 2.084 | 1.926.716.600 |
| 29/3/2022 | 48,19 | 48,49 | +0,89% | 47,32 | 48,73 | 48,04 | 48,45 | 48,49 | 2.267 | 2.197.293.800 |
| 28/3/2022 | 49,93 | 48,06 | -3,40% | 47,90 | 50,50 | 48,71 | 48,05 | 48,22 | 2.189 | 2.442.140.700 |
| 25/3/2022 | 51,59 | 49,75 | -0,62% | 49,34 | 51,70 | 50,11 | 49,75 | 49,80 | 2.593 | 2.555.660.600 |
| 24/3/2022 | 49,32 | 50,06 | +2,06% | 48,89 | 51,00 | 50,24 | 50,05 | 50,16 | 2.448 | 2.637.234.100 |
| 23/3/2022 | 49,87 | 49,05 | -1,53% | 49,00 | 51,44 | 49,90 | 49,05 | 49,34 | 2.883 | 2.608.579.200 |
| 22/3/2022 | 51,00 | 49,81 | -1,56% | 48,57 | 51,80 | 49,87 | 49,81 | 50,08 | 2.544 | 2.540.131.000 |
| 21/3/2022 | 51,23 | 50,60 | -0,10% | 50,34 | 52,00 | 51,09 | 50,60 | 50,71 | 2.542 | 3.058.045.000 |
| 18/3/2022 | 48,00 | 50,65 | +4,71% | 47,52 | 51,29 | 50,29 | 50,65 | 51,02 | 4.978 | 6.911.397.100 |
| 17/3/2022 | 43,15 | 48,37 | +12,25% | 43,15 | 48,86 | 47,27 | 48,25 | 48,37 | 5.227 | 5.556.443.800 |
| 16/3/2022 | 44,30 | 43,09 | +0,16% | 42,40 | 44,70 | 43,52 | 43,07 | 43,12 | 2.522 | 2.298.174.300 |
| 15/3/2022 | 47,76 | 43,02 | -8,86% | 43,02 | 47,76 | 44,08 | 43,01 | 43,12 | 4.236 | 4.953.779.100 |
| 14/3/2022 | 48,44 | 47,20 | -3,22% | 47,08 | 49,24 | 48,24 | 47,20 | 47,21 | 2.415 | 2.100.423.800 |
| 11/3/2022 | 49,20 | 48,77 | -0,29% | 48,61 | 49,90 | 49,11 | 48,70 | 48,77 | 1.784 | 1.478.336.700 |
| 10/3/2022 | 46,26 | 48,91 | +5,02% | 46,11 | 49,18 | 48,26 | 48,91 | 48,95 | 2.494 | 1.943.777.600 |
| 9/3/2022 | 47,34 | 46,57 | -1,29% | 45,50 | 47,34 | 46,41 | 46,57 | 46,69 | 1.891 | 1.727.150.200 |
| 8/3/2022 | 47,24 | 47,18 | -1,11% | 46,30 | 48,19 | 47,23 | 47,18 | 47,23 | 2.978 | 2.419.319.000 |
| 7/3/2022 | 49,52 | 47,71 | -2,63% | 47,00 | 50,60 | 48,61 | 47,71 | 47,83 | 3.169 | 3.638.234.800 |
| 4/3/2022 | 48,18 | 49,00 | +2,79% | 46,92 | 49,70 | 48,50 | 48,82 | 49,00 | 3.527 | 2.901.318.500 |
| 3/3/2022 | 47,36 | 47,67 | +0,97% | 46,56 | 48,45 | 47,58 | 47,67 | 47,72 | 2.725 | 2.336.618.900 |
| 2/3/2022 | 44,85 | 47,21 | +6,83% | 44,53 | 47,84 | 46,90 | 47,21 | 47,30 | 3.399 | 3.261.148.900 |
| 25/2/2022 | 42,86 | 44,19 | +3,49% | 42,22 | 44,68 | 43,90 | 44,19 | 44,35 | 2.926 | 3.067.942.700 |
| 24/2/2022 | 39,03 | 42,70 | +3,89% | 39,03 | 43,02 | 41,45 | 42,69 | 42,70 | 2.411 | 2.112.907.500 |
| 23/2/2022 | 42,60 | 41,10 | -3,45% | 40,88 | 42,80 | 41,66 | 41,10 | 41,25 | 3.206 | 2.740.005.900 |
| 22/2/2022 | 42,94 | 42,57 | +0,07% | 41,75 | 43,00 | 42,34 | 42,55 | 42,57 | 1.931 | 1.611.402.400 |
| 21/2/2022 | 43,72 | 42,54 | -2,23% | 42,50 | 44,00 | 43,17 | 42,54 | 42,72 | 2.031 | 1.767.976.900 |
| 18/2/2022 | 44,62 | 43,51 | -2,27% | 43,51 | 45,00 | 44,03 | 0,00 | 0,00 | 1.454 | 1.387.018.200 |
| 17/2/2022 | 45,47 | 44,52 | -1,79% | 44,10 | 45,55 | 44,68 | 44,52 | 44,69 | 1.759 | 1.759.526.100 |
| 16/2/2022 | 46,05 | 45,33 | -1,46% | 45,05 | 46,82 | 45,53 | 45,32 | 45,34 | 1.461 | 1.397.429.300 |
| 15/2/2022 | 47,31 | 46,00 | -2,81% | 45,81 | 47,60 | 46,37 | 46,00 | 46,01 | 1.619 | 1.603.503.900 |
| 14/2/2022 | 45,47 | 47,33 | +4,02% | 45,11 | 47,63 | 46,67 | 47,25 | 47,33 | 3.150 | 2.381.468.800 |
| 11/2/2022 | 47,66 | 45,50 | -4,17% | 45,07 | 47,72 | 46,13 | 45,49 | 45,50 | 1.899 | 1.964.696.800 |
| 10/2/2022 | 47,91 | 47,48 | -0,69% | 46,99 | 48,23 | 47,54 | 47,23 | 47,48 | 1.303 | 1.414.963.100 |
| 9/2/2022 | 48,76 | 47,81 | -1,61% | 47,50 | 49,83 | 48,57 | 47,81 | 47,82 | 1.457 | 1.192.996.400 |
| 8/2/2022 | 47,71 | 48,59 | +1,63% | 47,18 | 49,15 | 48,48 | 48,59 | 48,70 | 1.797 | 1.575.836.400 |
| 7/2/2022 | 47,88 | 47,81 | -0,08% | 47,12 | 48,80 | 47,75 | 47,80 | 48,00 | 1.284 | 1.051.582.200 |
| 4/2/2022 | 47,37 | 47,85 | +1,06% | 46,22 | 47,92 | 47,33 | 47,83 | 47,89 | 1.425 | 1.177.345.100 |
| 3/2/2022 | 48,90 | 47,35 | -3,01% | 46,97 | 49,13 | 47,70 | 47,35 | 47,46 | 2.029 | 1.535.037.900 |
| 2/2/2022 | 49,03 | 48,82 | -0,37% | 48,00 | 49,87 | 48,67 | 48,82 | 48,83 | 2.288 | 2.223.202.000 |
| 1/2/2022 | 46,44 | 49,00 | +5,49% | 46,26 | 49,45 | 47,89 | 49,00 | 49,06 | 2.688 | 2.623.830.100 |
| 31/1/2022 | 46,30 | 46,45 | +0,58% | 45,71 | 47,17 | 46,36 | 46,45 | 46,57 | 2.460 | 2.073.699.900 |
| 28/1/2022 | 45,56 | 46,18 | +1,61% | 44,77 | 46,56 | 45,65 | 45,81 | 46,18 | 1.754 | 1.592.332.100 |
| 27/1/2022 | 45,14 | 45,45 | +1,47% | 43,80 | 45,45 | 44,80 | 45,29 | 45,45 | 1.813 | 1.657.717.100 |
| 26/1/2022 | 45,35 | 44,79 | -0,04% | 44,48 | 46,38 | 45,43 | 44,76 | 44,80 | 1.643 | 1.501.113.200 |
| 25/1/2022 | 45,12 | 44,81 | -1,41% | 44,35 | 45,78 | 44,87 | 44,81 | 44,94 | 2.353 | 1.973.342.600 |
| 24/1/2022 | 45,09 | 45,45 | +1,36% | 43,16 | 45,81 | 44,33 | 45,45 | 45,49 | 2.051 | 1.964.846.200 |
| 21/1/2022 | 46,94 | 44,84 | -4,96% | 44,53 | 46,94 | 45,50 | 44,84 | 44,89 | 2.173 | 2.465.647.900 |
| 20/1/2022 | 47,17 | 47,18 | +1,33% | 46,47 | 47,95 | 47,10 | 46,91 | 47,19 | 1.910 | 1.762.345.400 |
| 19/1/2022 | 46,17 | 46,56 | +1,55% | 45,87 | 47,62 | 46,73 | 46,55 | 46,57 | 2.231 | 2.174.848.600 |
| 18/1/2022 | 45,77 | 45,85 | +0,15% | 44,80 | 46,96 | 45,84 | 45,48 | 45,85 | 2.222 | 2.054.177.600 |
| 17/1/2022 | 45,55 | 45,78 | -0,26% | 44,70 | 46,55 | 45,66 | 45,69 | 45,79 | 1.800 | 1.886.342.700 |
| 14/1/2022 | 46,93 | 45,90 | -2,84% | 45,35 | 47,12 | 45,95 | 45,90 | 45,93 | 2.051 | 1.738.626.700 |
| 13/1/2022 | 49,10 | 47,24 | -4,37% | 46,99 | 49,62 | 48,37 | 47,23 | 47,24 | 1.581 | 1.591.153.300 |
| 12/1/2022 | 47,83 | 49,40 | +4,00% | 47,64 | 50,45 | 49,51 | 49,40 | 49,53 | 3.167 | 3.134.113.100 |
| 11/1/2022 | 46,47 | 47,50 | +2,15% | 45,95 | 47,94 | 47,17 | 47,50 | 47,64 | 1.908 | 1.438.813.000 |
| 10/1/2022 | 46,79 | 46,50 | -0,81% | 45,17 | 47,41 | 46,31 | 46,36 | 46,50 | 2.199 | 1.845.754.400 |
| 7/1/2022 | 45,02 | 46,88 | +3,60% | 44,80 | 47,22 | 46,28 | 46,87 | 46,88 | 2.859 | 2.147.539.600 |
| 6/1/2022 | 45,62 | 45,25 | -0,59% | 44,78 | 46,50 | 45,60 | 45,25 | 45,26 | 2.712 | 2.368.507.700 |
| 5/1/2022 | 47,58 | 45,52 | -4,31% | 45,36 | 47,65 | 46,46 | 45,40 | 45,52 | 1.754 | 1.665.800.800 |
| 4/1/2022 | 48,38 | 47,57 | -1,80% | 47,33 | 49,74 | 48,60 | 47,55 | 47,58 | 2.442 | 2.606.867.800 |
| 3/1/2022 | 49,05 | 48,44 | -0,02% | 47,78 | 49,61 | 48,50 | 48,38 | 48,45 | 2.666 | 2.471.742.000 |
| 23/12/2021 | 49,37 | 48,45 | -0,70% | 48,45 | 50,80 | 49,44 | 48,45 | 48,53 | 2.426 | 2.589.676.700 |
| 22/12/2021 | 48,88 | 48,79 | +0,60% | 48,35 | 49,72 | 48,95 | 48,75 | 48,79 | 1.713 | 1.827.953.000 |
| 21/12/2021 | 48,75 | 48,50 | +0,73% | 47,60 | 49,39 | 48,51 | 48,47 | 48,96 | 2.363 | 2.260.394.200 |
| 20/12/2021 | 48,78 | 48,15 | -3,25% | 46,53 | 49,09 | 47,69 | 48,15 | 48,36 | 3.114 | 3.036.104.300 |
| 17/12/2021 | 50,93 | 49,77 | -1,83% | 48,51 | 50,94 | 49,36 | 49,77 | 49,80 | 3.163 | 3.172.891.600 |
| 16/12/2021 | 52,41 | 50,70 | -0,53% | 49,78 | 52,69 | 50,81 | 50,70 | 50,88 | 2.299 | 2.352.921.100 |
| 15/12/2021 | 50,74 | 50,97 | +0,45% | 48,77 | 50,97 | 49,86 | 50,80 | 50,97 | 3.272 | 3.037.701.600 |
| 14/12/2021 | 53,19 | 50,74 | -4,16% | 49,70 | 54,24 | 51,72 | 50,55 | 50,75 | 4.845 | 5.555.462.800 |
| 13/12/2021 | 49,37 | 52,94 | +8,82% | 49,01 | 53,27 | 52,00 | 52,79 | 52,94 | 4.939 | 4.884.817.900 |
| 10/12/2021 | 50,00 | 48,65 | -2,52% | 48,02 | 50,98 | 49,03 | 48,64 | 48,65 | 2.098 | 2.033.359.500 |
| 9/12/2021 | 48,73 | 49,91 | +1,40% | 48,01 | 50,49 | 49,36 | 49,76 | 49,91 | 2.473 | 2.765.299.400 |
| 8/12/2021 | 49,22 | 49,22 | -0,36% | 48,52 | 50,83 | 49,64 | 49,22 | 49,44 | 2.403 | 2.617.379.200 |
| 7/12/2021 | 48,01 | 49,40 | +4,95% | 48,01 | 49,90 | 49,19 | 49,29 | 49,40 | 3.538 | 2.827.720.200 |
| 6/12/2021 | 44,37 | 47,07 | +6,25% | 43,81 | 47,38 | 45,93 | 47,07 | 47,08 | 3.156 | 2.666.347.600 |
| 3/12/2021 | 45,18 | 44,30 | -1,42% | 43,91 | 47,65 | 45,33 | 44,30 | 44,44 | 2.688 | 2.476.711.200 |
| 2/12/2021 | 44,36 | 44,94 | +2,32% | 43,61 | 45,79 | 44,83 | 44,94 | 44,96 | 2.866 | 2.413.639.900 |
| 1/12/2021 | 44,16 | 43,92 | +1,06% | 43,41 | 45,52 | 44,56 | 43,92 | 44,03 | 3.802 | 3.569.512.100 |
| 30/11/2021 | 44,18 | 43,46 | -2,18% | 43,12 | 46,47 | 44,46 | 43,45 | 43,46 | 3.721 | 3.325.342.000 |
| 29/11/2021 | 44,32 | 44,43 | +2,37% | 44,06 | 45,74 | 44,80 | 44,30 | 44,43 | 2.225 | 1.833.615.900 |
| 26/11/2021 | 43,60 | 43,40 | -3,19% | 42,71 | 43,96 | 43,30 | 43,22 | 43,40 | 2.258 | 2.064.851.700 |
| 25/11/2021 | 43,73 | 44,83 | +2,59% | 42,86 | 45,38 | 44,14 | 44,83 | 44,88 | 2.500 | 2.009.750.700 |
| 24/11/2021 | 45,66 | 43,70 | -3,53% | 43,28 | 46,65 | 44,72 | 43,70 | 43,75 | 4.578 | 4.775.999.200 |
| 23/11/2021 | 49,30 | 45,30 | -6,81% | 45,30 | 50,70 | 47,67 | 45,30 | 45,74 | 3.513 | 3.418.157.900 |
| 22/11/2021 | 47,69 | 48,61 | +4,07% | 47,20 | 50,04 | 48,50 | 48,61 | 48,65 | 3.404 | 3.264.127.700 |
| 19/11/2021 | 46,98 | 46,71 | -0,11% | 46,39 | 48,66 | 47,32 | 46,71 | 46,84 | 1.933 | 1.705.447.700 |
| 18/11/2021 | 46,56 | 46,76 | +0,43% | 45,60 | 47,69 | 46,68 | 46,75 | 46,76 | 3.116 | 2.600.521.700 |
| 17/11/2021 | 47,44 | 46,56 | -1,85% | 45,90 | 48,68 | 46,82 | 46,35 | 46,56 | 2.607 | 2.184.541.300 |
| 16/11/2021 | 49,10 | 47,44 | -2,77% | 46,25 | 49,25 | 47,20 | 47,38 | 47,44 | 2.874 | 2.508.221.200 |
| 12/11/2021 | 50,40 | 48,79 | -3,10% | 48,79 | 51,50 | 49,88 | 48,79 | 48,80 | 2.683 | 2.907.159.100 |
| 11/11/2021 | 46,92 | 50,35 | +8,61% | 46,80 | 51,41 | 50,04 | 50,34 | 50,40 | 3.479 | 4.594.955.000 |
| 10/11/2021 | 47,39 | 46,36 | -2,30% | 45,75 | 47,95 | 46,62 | 46,34 | 46,36 | 2.574 | 2.744.800.900 |
| 9/11/2021 | 48,00 | 47,45 | -0,11% | 46,77 | 48,29 | 47,51 | 47,45 | 47,57 | 2.053 | 1.882.356.200 |
| 8/11/2021 | 46,15 | 47,50 | +2,93% | 45,96 | 48,99 | 47,64 | 47,50 | 47,62 | 1.791 | 1.518.084.400 |
| 5/11/2021 | 46,11 | 46,15 | -0,26% | 45,55 | 47,60 | 46,35 | 46,15 | 46,28 | 2.706 | 2.456.559.900 |
| 4/11/2021 | 46,16 | 46,27 | 0,00% | 45,32 | 46,86 | 46,00 | 45,74 | 46,27 | 2.730 | 2.482.769.800 |
| 3/11/2021 | 47,47 | 46,27 | -3,40% | 45,76 | 47,93 | 46,69 | 46,27 | 46,51 | 2.898 | 2.407.412.000 |
| 1/11/2021 | 47,45 | 47,90 | +1,05% | 46,81 | 48,70 | 47,83 | 47,78 | 47,90 | 1.884 | 1.635.463.500 |
| 29/10/2021 | 48,85 | 47,40 | -2,93% | 47,22 | 49,02 | 47,83 | 47,38 | 47,40 | 3.932 | 3.322.366.800 |
| 28/10/2021 | 50,01 | 48,83 | -2,63% | 48,74 | 50,20 | 49,26 | 48,82 | 48,83 | 2.517 | 2.401.882.000 |
| 27/10/2021 | 54,31 | 50,15 | -7,18% | 50,15 | 54,31 | 51,65 | 50,15 | 50,21 | 3.629 | 4.190.938.100 |
| 26/10/2021 | 53,24 | 54,03 | +0,61% | 53,24 | 54,95 | 54,08 | 53,86 | 54,03 | 2.322 | 2.418.280.700 |
| 25/10/2021 | 51,78 | 53,70 | +4,60% | 51,72 | 54,40 | 53,21 | 53,70 | 54,00 | 2.743 | 2.563.884.700 |
| 22/10/2021 | 51,50 | 51,34 | -1,31% | 49,62 | 52,57 | 50,98 | 51,32 | 51,34 | 2.791 | 2.710.134.000 |
| 21/10/2021 | 51,80 | 52,02 | -0,90% | 50,60 | 52,24 | 51,33 | 52,00 | 52,02 | 2.142 | 2.096.981.600 |
| 20/10/2021 | 54,02 | 52,49 | -2,81% | 51,60 | 54,36 | 52,52 | 52,48 | 52,49 | 2.241 | 2.737.299.300 |
| 19/10/2021 | 54,99 | 54,01 | -1,21% | 53,15 | 55,60 | 54,21 | 53,66 | 54,01 | 2.922 | 2.838.247.800 |
| 18/10/2021 | 54,58 | 54,67 | -0,85% | 54,04 | 55,98 | 54,61 | 54,55 | 54,67 | 2.300 | 2.312.317.800 |
| 15/10/2021 | 54,35 | 55,14 | +1,49% | 54,03 | 55,68 | 54,90 | 55,10 | 55,15 | 1.634 | 1.884.856.600 |
| 14/10/2021 | 54,76 | 54,33 | -0,31% | 53,81 | 55,36 | 54,34 | 54,33 | 54,49 | 1.620 | 1.671.087.300 |
| 13/10/2021 | 55,60 | 54,50 | -2,61% | 54,50 | 55,61 | 54,81 | 54,50 | 54,59 | 2.169 | 2.375.740.300 |
| 11/10/2021 | 53,48 | 55,96 | +6,61% | 53,05 | 56,29 | 55,46 | 55,95 | 55,96 | 3.963 | 5.847.970.000 |
| 8/10/2021 | 51,56 | 52,49 | +4,06% | 50,75 | 52,69 | 51,93 | 52,27 | 52,49 | 2.270 | 2.259.343.400 |
| 7/10/2021 | 50,06 | 50,44 | +1,49% | 49,57 | 51,02 | 50,23 | 50,07 | 50,46 | 3.183 | 2.648.650.800 |
| 6/10/2021 | 50,00 | 49,70 | -2,36% | 48,86 | 50,49 | 49,68 | 49,69 | 49,70 | 3.498 | 3.119.463.200 |
| 5/10/2021 | 52,59 | 50,90 | -2,55% | 50,90 | 53,21 | 51,70 | 50,85 | 50,90 | 2.522 | 2.466.221.900 |
| 4/10/2021 | 54,33 | 52,23 | -5,16% | 52,23 | 55,68 | 53,63 | 52,23 | 52,37 | 2.415 | 2.638.906.500 |
| 1/10/2021 | 56,03 | 55,07 | -1,73% | 54,26 | 56,48 | 55,07 | 55,07 | 55,08 | 3.202 | 3.401.158.900 |
| 30/9/2021 | 55,12 | 56,04 | +2,67% | 55,00 | 57,27 | 56,51 | 56,04 | 56,06 | 3.767 | 4.504.747.300 |
| 29/9/2021 | 52,65 | 54,58 | +4,46% | 52,25 | 55,08 | 53,93 | 54,58 | 54,72 | 2.664 | 2.979.724.600 |
| 28/9/2021 | 55,48 | 52,25 | -6,13% | 51,35 | 55,54 | 52,74 | 52,07 | 52,25 | 3.722 | 3.990.063.600 |
| 27/9/2021 | 55,77 | 55,66 | +0,29% | 54,54 | 56,30 | 55,68 | 55,66 | 55,67 | 2.785 | 2.701.774.600 |
| 24/9/2021 | 53,48 | 55,50 | +3,53% | 52,10 | 55,50 | 54,31 | 55,12 | 55,50 | 2.496 | 3.097.805.900 |
| 23/9/2021 | 51,14 | 53,61 | +5,24% | 50,43 | 54,51 | 52,72 | 53,61 | 53,63 | 3.388 | 3.773.332.200 |
| 22/9/2021 | 51,95 | 50,94 | +1,60% | 50,83 | 52,50 | 51,58 | 50,94 | 51,04 | 3.372 | 3.566.056.800 |
| 21/9/2021 | 50,50 | 50,14 | +0,30% | 48,40 | 51,31 | 49,61 | 50,07 | 50,15 | 4.357 | 4.888.844.300 |
| 20/9/2021 | 52,02 | 49,99 | -6,93% | 49,17 | 52,65 | 50,45 | 49,99 | 50,18 | 5.212 | 6.078.006.900 |
| 17/9/2021 | 56,08 | 53,71 | -4,23% | 53,71 | 56,50 | 54,06 | 53,70 | 53,82 | 3.572 | 11.601.833.400 |
| 16/9/2021 | 58,99 | 56,08 | -5,11% | 55,57 | 60,30 | 56,88 | 56,08 | 56,40 | 5.911 | 5.827.502.000 |
| 15/9/2021 | 54,63 | 59,10 | +6,54% | 54,39 | 59,46 | 57,95 | 59,09 | 59,10 | 6.329 | 9.520.595.900 |
| 14/9/2021 | 52,11 | 55,47 | +6,90% | 52,10 | 56,19 | 54,60 | 55,47 | 55,56 | 3.841 | 4.698.645.500 |
| 13/9/2021 | 51,90 | 51,89 | +0,27% | 50,95 | 53,78 | 51,79 | 51,77 | 51,89 | 3.290 | 2.925.296.000 |
| 10/9/2021 | 52,13 | 51,75 | +0,72% | 51,56 | 53,20 | 52,23 | 51,70 | 51,75 | 2.402 | 2.089.335.500 |
| 9/9/2021 | 50,66 | 51,38 | +1,12% | 49,78 | 51,80 | 50,78 | 51,11 | 51,38 | 2.302 | 2.457.563.400 |
| 8/9/2021 | 51,15 | 50,81 | -1,42% | 50,46 | 52,93 | 51,34 | 50,81 | 50,88 | 4.054 | 3.736.686.900 |
| 6/9/2021 | 51,81 | 51,54 | -2,18% | 50,52 | 52,82 | 51,44 | 51,54 | 51,70 | 2.376 | 2.769.185.100 |
| 3/9/2021 | 53,72 | 52,69 | +0,23% | 51,47 | 54,66 | 52,86 | 52,69 | 53,00 | 3.693 | 4.846.011.600 |
| 2/9/2021 | 55,48 | 52,57 | -3,98% | 52,22 | 56,14 | 53,51 | 52,57 | 52,71 | 3.085 | 4.332.725.700 |
| 1/9/2021 | 55,78 | 54,75 | -1,86% | 53,97 | 56,30 | 55,05 | 54,72 | 54,79 | 2.266 | 2.350.753.300 |
| 31/8/2021 | 56,53 | 55,79 | -0,55% | 55,30 | 57,20 | 55,86 | 55,79 | 55,90 | 3.526 | 4.734.911.200 |
| 30/8/2021 | 53,39 | 56,10 | +5,77% | 53,25 | 56,88 | 55,81 | 56,10 | 56,24 | 4.306 | 5.522.201.300 |
| 27/8/2021 | 51,96 | 53,04 | +2,99% | 51,55 | 53,80 | 53,02 | 52,92 | 53,04 | 2.158 | 2.472.636.800 |
| 26/8/2021 | 52,01 | 51,50 | -0,96% | 51,31 | 52,69 | 51,89 | 51,50 | 51,58 | 1.807 | 1.678.296.100 |
| 25/8/2021 | 51,60 | 52,00 | +0,78% | 51,55 | 52,88 | 52,27 | 52,00 | 52,05 | 2.059 | 2.329.956.500 |
| 24/8/2021 | 50,02 | 51,60 | +3,84% | 50,02 | 52,15 | 51,38 | 51,60 | 51,62 | 3.030 | 2.817.828.500 |
| 23/8/2021 | 47,68 | 49,69 | +5,95% | 47,22 | 50,15 | 49,17 | 49,68 | 49,69 | 3.800 | 3.712.985.200 |
| 20/8/2021 | 45,75 | 46,90 | +2,63% | 45,20 | 47,01 | 46,27 | 46,77 | 46,90 | 2.209 | 2.088.677.300 |
| 19/8/2021 | 46,85 | 45,70 | -3,79% | 45,06 | 46,85 | 45,60 | 45,70 | 45,71 | 3.322 | 2.987.822.900 |
| 18/8/2021 | 45,91 | 47,50 | +2,30% | 45,32 | 48,02 | 47,01 | 47,50 | 47,65 | 2.622 | 2.440.846.800 |
| 17/8/2021 | 47,83 | 46,43 | -4,60% | 44,53 | 47,83 | 46,22 | 46,43 | 46,44 | 5.171 | 4.773.212.400 |
| 16/8/2021 | 51,94 | 48,67 | -6,60% | 47,17 | 51,94 | 49,00 | 48,24 | 48,67 | 4.432 | 4.691.561.900 |
| 13/8/2021 | 52,88 | 52,11 | -1,68% | 52,11 | 54,20 | 52,63 | 52,11 | 52,16 | 3.487 | 4.145.171.100 |
| 12/8/2021 | 52,40 | 53,00 | +1,44% | 52,38 | 53,99 | 53,10 | 52,99 | 53,00 | 2.558 | 2.701.126.000 |
| 11/8/2021 | 51,90 | 52,25 | +0,11% | 51,20 | 52,73 | 51,97 | 52,24 | 52,25 | 2.318 | 2.712.811.500 |
| 10/8/2021 | 52,78 | 52,19 | -0,55% | 51,71 | 53,41 | 52,32 | 52,13 | 52,19 | 2.078 | 2.465.959.200 |
| 9/8/2021 | 52,00 | 52,48 | +0,27% | 50,92 | 52,58 | 51,87 | 52,47 | 52,50 | 2.066 | 1.975.378.100 |
| 6/8/2021 | 52,49 | 52,34 | -0,15% | 51,46 | 53,00 | 52,17 | 52,23 | 52,34 | 1.298 | 1.572.430.500 |
| 5/8/2021 | 53,44 | 52,42 | -0,59% | 51,74 | 53,44 | 52,28 | 52,41 | 52,42 | 1.436 | 1.615.688.800 |
| 4/8/2021 | 53,54 | 52,73 | -0,92% | 52,07 | 54,29 | 52,81 | 52,71 | 52,73 | 2.147 | 2.056.272.500 |
| 3/8/2021 | 53,51 | 53,22 | -0,49% | 49,65 | 54,36 | 52,40 | 52,90 | 53,22 | 2.985 | 3.317.028.800 |
| 2/8/2021 | 52,00 | 53,48 | +3,42% | 51,81 | 54,15 | 53,39 | 53,44 | 53,48 | 3.175 | 3.456.031.200 |
| 30/7/2021 | 52,15 | 51,71 | -0,67% | 51,54 | 53,10 | 52,23 | 51,71 | 51,97 | 2.950 | 3.348.010.500 |
| 29/7/2021 | 52,66 | 52,06 | +0,25% | 52,03 | 53,80 | 52,85 | 52,06 | 52,22 | 3.112 | 3.485.391.500 |
| 28/7/2021 | 51,07 | 51,93 | +3,57% | 50,71 | 52,29 | 51,68 | 51,70 | 51,93 | 2.346 | 2.455.111.400 |
| 27/7/2021 | 52,14 | 50,14 | -3,84% | 48,78 | 52,14 | 50,45 | 50,08 | 50,14 | 2.246 | 2.736.051.300 |
| 26/7/2021 | 51,13 | 52,14 | +2,10% | 51,05 | 52,87 | 52,08 | 52,14 | 52,29 | 2.186 | 2.472.813.100 |
| 23/7/2021 | 51,70 | 51,07 | -1,22% | 51,03 | 51,86 | 51,28 | 51,07 | 51,08 | 1.207 | 1.415.916.700 |
| 22/7/2021 | 51,90 | 51,70 | +0,35% | 50,90 | 52,38 | 51,65 | 51,70 | 51,90 | 2.152 | 2.543.556.800 |
| 21/7/2021 | 50,89 | 51,52 | +2,94% | 50,68 | 52,30 | 51,69 | 51,52 | 51,83 | 3.211 | 3.607.070.900 |
| 20/7/2021 | 49,12 | 50,05 | +2,35% | 48,65 | 50,65 | 49,87 | 50,03 | 50,40 | 2.046 | 2.285.968.700 |
| 19/7/2021 | 49,24 | 48,90 | -0,95% | 48,00 | 49,79 | 48,91 | 48,90 | 49,00 | 2.458 | 2.488.057.000 |
| 16/7/2021 | 49,28 | 49,37 | +0,71% | 48,66 | 49,95 | 49,47 | 49,37 | 49,54 | 2.042 | 2.253.494.300 |
| 15/7/2021 | 46,93 | 49,02 | +4,48% | 46,92 | 49,30 | 48,44 | 49,02 | 49,03 | 3.167 | 3.378.400.000 |
| 14/7/2021 | 46,10 | 46,92 | +3,12% | 45,80 | 47,88 | 46,95 | 46,92 | 47,00 | 4.342 | 4.253.198.800 |
| 13/7/2021 | 46,10 | 45,50 | -1,17% | 44,24 | 46,33 | 45,06 | 45,47 | 45,50 | 2.456 | 2.087.836.000 |
| 12/7/2021 | 46,56 | 46,04 | +0,66% | 45,03 | 46,84 | 45,93 | 45,93 | 46,04 | 2.512 | 2.175.902.200 |
| 8/7/2021 | 45,10 | 45,74 | -0,57% | 43,75 | 45,95 | 45,16 | 45,53 | 45,74 | 1.443 | 1.523.556.800 |
| 7/7/2021 | 45,71 | 46,00 | +0,66% | 45,51 | 46,78 | 46,01 | 45,98 | 46,00 | 1.230 | 948.403.100 |
| 6/7/2021 | 46,48 | 45,70 | -0,44% | 45,09 | 46,60 | 45,73 | 45,59 | 45,70 | 1.609 | 1.426.603.700 |
| 5/7/2021 | 44,55 | 45,90 | +3,26% | 44,51 | 47,11 | 46,11 | 45,88 | 46,00 | 2.871 | 3.215.788.100 |
| 2/7/2021 | 43,95 | 44,45 | +2,07% | 43,57 | 44,63 | 44,23 | 44,41 | 44,45 | 1.253 | 1.155.403.900 |
| 1/7/2021 | 44,39 | 43,55 | -1,78% | 43,30 | 44,79 | 43,96 | 43,55 | 43,80 | 2.126 | 1.603.554.300 |
| 30/6/2021 | 42,75 | 44,34 | +3,50% | 41,51 | 45,00 | 43,99 | 44,34 | 44,50 | 3.383 | 3.285.496.700 |
| 29/6/2021 | 43,07 | 42,84 | -0,88% | 42,68 | 43,84 | 43,17 | 42,82 | 42,84 | 1.740 | 1.319.422.100 |
| 28/6/2021 | 42,90 | 43,22 | +0,86% | 42,21 | 43,90 | 43,06 | 43,22 | 43,34 | 1.288 | 1.004.797.900 |
| 25/6/2021 | 43,54 | 42,85 | -1,36% | 42,13 | 44,31 | 43,17 | 42,70 | 42,85 | 1.734 | 2.229.951.200 |
| 24/6/2021 | 42,90 | 43,44 | +2,19% | 42,01 | 43,72 | 43,16 | 43,13 | 43,44 | 1.753 | 1.835.379.000 |
| 23/6/2021 | 41,78 | 42,51 | +1,77% | 41,46 | 43,20 | 42,48 | 42,51 | 42,52 | 2.076 | 1.826.700.800 |
| 22/6/2021 | 40,75 | 41,77 | +2,88% | 40,08 | 42,21 | 41,52 | 41,65 | 41,77 | 1.498 | 1.364.510.700 |
| 21/6/2021 | 39,84 | 40,60 | +0,32% | 38,85 | 41,15 | 40,22 | 40,60 | 40,61 | 2.138 | 1.647.371.400 |
| 18/6/2021 | 38,00 | 40,47 | +5,56% | 37,01 | 40,47 | 38,62 | 40,47 | 40,50 | 2.931 | 2.357.631.100 |
| 17/6/2021 | 41,28 | 38,34 | -7,61% | 38,34 | 41,30 | 39,20 | 38,32 | 38,38 | 2.536 | 2.531.616.200 |
| 16/6/2021 | 42,50 | 41,50 | -2,35% | 40,35 | 42,76 | 41,37 | 41,07 | 41,51 | 2.271 | 2.143.278.300 |
| 15/6/2021 | 42,05 | 42,50 | +1,19% | 41,10 | 42,50 | 41,91 | 42,22 | 42,50 | 1.651 | 1.538.022.300 |
| 14/6/2021 | 40,79 | 42,00 | +3,68% | 40,79 | 42,88 | 41,99 | 41,84 | 42,00 | 3.272 | 2.707.370.400 |
| 11/6/2021 | 39,70 | 40,51 | +2,48% | 38,86 | 40,78 | 39,93 | 40,51 | 40,65 | 2.386 | 1.967.153.900 |
| 10/6/2021 | 39,90 | 39,53 | +0,10% | 38,58 | 40,23 | 39,32 | 0,00 | 0,00 | 1.522 | 1.280.729.200 |
| 9/6/2021 | 38,83 | 39,49 | +2,07% | 37,68 | 39,57 | 39,00 | 39,40 | 39,50 | 1.931 | 1.568.907.700 |
| 8/6/2021 | 39,01 | 38,69 | -0,39% | 36,78 | 39,31 | 38,16 | 38,63 | 38,69 | 2.559 | 2.145.124.500 |
| 7/6/2021 | 40,40 | 38,84 | -4,55% | 38,34 | 40,55 | 38,93 | 38,78 | 38,84 | 2.163 | 2.158.819.300 |
| 4/6/2021 | 40,20 | 40,69 | +1,32% | 40,20 | 41,75 | 40,96 | 40,65 | 40,69 | 2.838 | 1.962.109.700 |
| 2/6/2021 | 40,91 | 40,16 | -0,54% | 39,50 | 40,95 | 40,16 | 39,90 | 40,16 | 2.708 | 1.674.525.100 |
| 1/6/2021 | 41,00 | 40,38 | +1,89% | 40,26 | 41,77 | 40,91 | 40,32 | 40,56 | 4.561 | 3.740.953.500 |
| 31/5/2021 | 36,73 | 39,63 | +7,90% | 36,73 | 40,40 | 38,90 | 39,63 | 39,74 | 4.161 | 4.000.395.000 |
| 28/5/2021 | 36,29 | 36,73 | +0,63% | 35,74 | 37,05 | 36,49 | 36,73 | 36,78 | 1.242 | 954.218.900 |
| 27/5/2021 | 36,71 | 36,50 | +0,25% | 35,86 | 37,60 | 36,60 | 36,41 | 36,50 | 2.301 | 1.727.548.700 |
| 26/5/2021 | 34,82 | 36,41 | +4,54% | 34,25 | 36,62 | 35,62 | 36,25 | 36,41 | 3.035 | 2.304.697.500 |
| 25/5/2021 | 35,85 | 34,83 | -2,57% | 33,96 | 35,86 | 34,76 | 34,60 | 34,83 | 3.018 | 2.595.424.500 |
| 24/5/2021 | 36,50 | 35,75 | -2,51% | 35,36 | 36,71 | 35,89 | 35,73 | 35,75 | 1.445 | 1.056.451.300 |
| 21/5/2021 | 35,74 | 36,67 | +0,99% | 35,03 | 37,14 | 36,22 | 36,67 | 36,70 | 2.140 | 1.784.279.900 |
| 20/5/2021 | 38,60 | 36,31 | -5,93% | 36,31 | 38,98 | 36,96 | 36,31 | 36,49 | 3.140 | 3.025.464.900 |
| 19/5/2021 | 39,00 | 38,60 | -1,78% | 37,94 | 39,23 | 38,55 | 38,60 | 38,78 | 1.195 | 997.418.200 |
| 18/5/2021 | 39,01 | 39,30 | +1,68% | 38,29 | 39,48 | 38,95 | 39,20 | 39,30 | 1.249 | 1.019.769.000 |
| 17/5/2021 | 39,00 | 38,65 | -2,15% | 37,85 | 39,99 | 39,01 | 38,65 | 38,79 | 2.391 | 1.913.116.800 |
| 14/5/2021 | 42,01 | 39,50 | -7,12% | 39,12 | 42,20 | 40,22 | 39,50 | 39,61 | 4.555 | 4.784.462.900 |
| 13/5/2021 | 42,63 | 42,53 | -0,61% | 41,97 | 45,55 | 43,89 | 42,53 | 42,96 | 4.046 | 3.454.413.500 |
| 12/5/2021 | 42,58 | 42,79 | +0,63% | 40,98 | 44,10 | 42,47 | 42,61 | 42,79 | 2.930 | 2.727.424.200 |
| 11/5/2021 | 42,83 | 42,52 | -2,21% | 40,98 | 43,48 | 42,26 | 42,52 | 42,54 | 2.049 | 1.573.262.700 |
| 10/5/2021 | 43,00 | 43,48 | +2,33% | 42,66 | 45,05 | 43,77 | 43,25 | 43,48 | 2.092 | 1.907.883.100 |
| 7/5/2021 | 43,35 | 42,49 | -1,19% | 42,04 | 43,45 | 42,50 | 42,33 | 42,49 | 1.140 | 1.125.411.100 |
| 6/5/2021 | 42,54 | 43,00 | +2,67% | 42,54 | 44,00 | 43,21 | 43,00 | 43,20 | 1.654 | 1.466.277.600 |
| 5/5/2021 | 41,31 | 41,88 | +1,82% | 41,25 | 42,56 | 41,96 | 41,75 | 41,94 | 1.245 | 1.135.264.500 |
| 4/5/2021 | 41,90 | 41,13 | -1,77% | 40,02 | 42,79 | 41,19 | 41,00 | 41,13 | 2.526 | 2.195.112.900 |
| 3/5/2021 | 45,00 | 41,87 | -6,96% | 41,45 | 45,15 | 42,72 | 41,86 | 41,87 | 3.826 | 3.332.870.000 |
| 30/4/2021 | 41,35 | 45,00 | +8,80% | 41,23 | 45,00 | 44,06 | 44,95 | 45,00 | 4.406 | 6.004.860.400 |
| 29/4/2021 | 39,00 | 41,36 | +6,30% | 39,00 | 42,19 | 41,10 | 41,36 | 41,59 | 2.162 | 2.503.048.500 |
| 28/4/2021 | 40,15 | 38,91 | -2,46% | 37,74 | 40,63 | 39,14 | 38,91 | 39,24 | 2.112 | 2.064.123.900 |
| 27/4/2021 | 39,87 | 39,89 | +1,19% | 39,30 | 40,39 | 39,89 | 39,89 | 39,90 | 1.781 | 1.401.841.800 |
| 26/4/2021 | 37,71 | 39,42 | +4,53% | 37,42 | 39,66 | 38,96 | 39,42 | 39,53 | 2.130 | 1.691.813.100 |
| 23/4/2021 | 37,91 | 37,71 | +0,29% | 37,24 | 38,25 | 37,80 | 37,71 | 37,75 | 1.060 | 731.157.200 |
| 22/4/2021 | 37,41 | 37,60 | +0,80% | 37,15 | 38,76 | 37,97 | 37,58 | 37,60 | 2.265 | 1.582.447.300 |
| 20/4/2021 | 35,65 | 37,30 | +4,89% | 35,65 | 37,77 | 37,03 | 37,27 | 37,30 | 2.692 | 1.871.066.200 |
| 19/4/2021 | 35,51 | 35,56 | +0,48% | 34,54 | 36,35 | 35,59 | 35,56 | 35,82 | 1.823 | 1.402.134.400 |
| 16/4/2021 | 36,00 | 35,39 | -1,50% | 34,95 | 36,17 | 35,33 | 35,39 | 35,46 | 1.266 | 875.660.100 |
| 15/4/2021 | 36,00 | 35,93 | -0,55% | 35,52 | 36,76 | 35,95 | 35,76 | 35,93 | 1.281 | 882.077.200 |
| 14/4/2021 | 35,11 | 36,13 | +2,99% | 35,11 | 36,93 | 36,26 | 36,13 | 36,39 | 1.913 | 1.241.613.400 |
| 13/4/2021 | 35,22 | 35,08 | -0,40% | 34,84 | 35,76 | 35,20 | 34,91 | 35,08 | 804 | 531.956.100 |
| 12/4/2021 | 35,48 | 35,22 | -0,73% | 35,22 | 36,12 | 35,62 | 35,22 | 35,34 | 1.772 | 1.330.408.700 |
| 9/4/2021 | 34,45 | 35,48 | +2,28% | 34,30 | 36,43 | 35,74 | 35,48 | 35,59 | 1.978 | 1.354.129.400 |
| 8/4/2021 | 35,13 | 34,69 | -1,14% | 34,18 | 35,43 | 34,66 | 34,66 | 34,70 | 1.299 | 1.002.529.600 |
| 7/4/2021 | 34,26 | 35,09 | +2,51% | 34,13 | 35,50 | 34,97 | 35,00 | 35,09 | 1.594 | 1.096.957.100 |
| 6/4/2021 | 34,17 | 34,23 | +0,35% | 33,65 | 34,85 | 34,26 | 34,23 | 34,50 | 1.771 | 1.128.149.100 |
| 5/4/2021 | 33,63 | 34,11 | +2,22% | 33,63 | 35,09 | 34,41 | 34,00 | 34,11 | 1.720 | 1.182.703.700 |
| 1/4/2021 | 34,80 | 33,37 | -2,05% | 32,91 | 34,80 | 33,55 | 33,30 | 33,37 | 1.789 | 1.590.488.900 |
| 31/3/2021 | 34,98 | 34,07 | -2,60% | 33,10 | 35,43 | 34,12 | 34,07 | 34,11 | 1.875 | 1.718.719.900 |
| 30/3/2021 | 34,00 | 34,98 | +1,89% | 33,90 | 35,64 | 34,84 | 34,92 | 34,98 | 2.930 | 1.811.776.600 |
| 29/3/2021 | 31,65 | 34,33 | +8,91% | 31,27 | 34,62 | 33,30 | 34,16 | 34,33 | 4.161 | 3.205.020.000 |
| 26/3/2021 | 30,60 | 31,52 | +2,01% | 30,35 | 31,72 | 31,27 | 31,47 | 31,52 | 1.477 | 922.016.200 |
| 25/3/2021 | 30,34 | 30,90 | +0,72% | 29,67 | 31,29 | 30,61 | 30,89 | 31,12 | 1.413 | 937.015.500 |
| 24/3/2021 | 30,64 | 30,68 | +0,07% | 30,22 | 31,10 | 30,64 | 30,33 | 30,68 | 1.257 | 644.439.900 |
| 23/3/2021 | 31,49 | 30,66 | -2,67% | 30,10 | 31,49 | 30,65 | 30,60 | 30,66 | 1.566 | 1.046.094.100 |
| 22/3/2021 | 31,72 | 31,50 | -0,32% | 30,24 | 32,10 | 31,31 | 31,50 | 31,70 | 2.810 | 1.832.491.900 |
| 19/3/2021 | 30,43 | 31,60 | +4,19% | 29,56 | 31,60 | 31,04 | 31,50 | 31,60 | 1.697 | 1.213.896.800 |
| 18/3/2021 | 31,16 | 30,33 | -2,63% | 29,85 | 31,56 | 30,52 | 30,33 | 30,35 | 1.874 | 1.116.700.800 |
| 17/3/2021 | 31,41 | 31,15 | -0,83% | 30,54 | 31,56 | 31,08 | 31,13 | 31,15 | 2.396 | 1.199.554.200 |
| 16/3/2021 | 30,21 | 31,41 | +4,25% | 30,21 | 31,60 | 31,17 | 31,25 | 31,41 | 1.902 | 1.283.320.000 |
| 15/3/2021 | 29,93 | 30,13 | +1,52% | 29,54 | 30,33 | 30,02 | 30,13 | 30,19 | 1.387 | 900.294.100 |
| 12/3/2021 | 30,07 | 29,68 | -1,40% | 29,37 | 30,44 | 29,81 | 29,68 | 29,86 | 1.889 | 1.082.266.300 |
| 11/3/2021 | 30,00 | 30,10 | +1,69% | 29,00 | 31,10 | 30,01 | 30,08 | 30,10 | 2.512 | 1.860.482.000 |
| 10/3/2021 | 29,94 | 29,60 | -1,66% | 29,15 | 30,79 | 29,82 | 29,59 | 29,88 | 2.379 | 1.372.716.900 |
| 9/3/2021 | 29,00 | 30,10 | +3,29% | 27,72 | 30,10 | 29,19 | 29,84 | 30,10 | 2.697 | 1.683.488.100 |
| 8/3/2021 | 28,59 | 29,14 | +1,89% | 27,89 | 30,17 | 29,19 | 29,00 | 29,14 | 5.712 | 3.809.872.000 |
| 5/3/2021 | 25,86 | 28,60 | +10,21% | 25,43 | 28,60 | 27,55 | 28,55 | 28,60 | 2.874 | 2.159.098.500 |
| 4/3/2021 | 26,86 | 25,95 | -2,44% | 25,67 | 27,20 | 26,24 | 25,95 | 26,05 | 2.336 | 1.354.602.500 |
| 3/3/2021 | 28,00 | 26,60 | -7,57% | 25,55 | 28,60 | 26,90 | 26,57 | 26,60 | 4.292 | 2.744.085.500 |
| 2/3/2021 | 28,39 | 28,78 | +1,80% | 26,74 | 28,78 | 27,84 | 28,78 | 28,79 | 3.716 | 2.183.031.800 |
| 1/3/2021 | 28,00 | 28,27 | +8,07% | 26,91 | 28,50 | 27,88 | 28,20 | 28,27 | 3.699 | 2.751.031.000 |
| 26/2/2021 | 26,26 | 26,16 | +1,40% | 25,82 | 27,46 | 26,64 | 26,16 | 26,28 | 2.123 | 1.581.131.900 |
| 25/2/2021 | 25,09 | 25,80 | +2,83% | 24,45 | 26,70 | 25,79 | 25,44 | 25,80 | 1.619 | 1.059.573.500 |
| 24/2/2021 | 25,19 | 25,09 | -0,40% | 24,88 | 25,42 | 25,10 | 25,08 | 25,09 | 1.074 | 602.263.100 |
| 23/2/2021 | 24,98 | 25,19 | +1,61% | 24,45 | 25,50 | 24,95 | 25,19 | 25,20 | 754 | 682.575.400 |
| 22/2/2021 | 24,99 | 24,79 | -3,05% | 24,29 | 25,26 | 24,84 | 0,00 | 0,00 | 1.172 | 839.354.600 |
| 19/2/2021 | 24,85 | 25,57 | +3,44% | 24,78 | 25,75 | 25,37 | 25,51 | 25,57 | 1.449 | 1.121.585.100 |
| 18/2/2021 | 23,91 | 24,72 | +3,91% | 23,81 | 24,98 | 24,51 | 24,70 | 24,72 | 1.620 | 1.055.613.900 |
| 17/2/2021 | 23,02 | 23,79 | +2,37% | 23,00 | 23,79 | 23,45 | 23,58 | 23,79 | 686 | 471.261.500 |
| 12/2/2021 | 22,75 | 23,24 | +1,40% | 22,75 | 23,24 | 22,98 | 23,05 | 23,24 | 428 | 331.651.700 |
| 11/2/2021 | 22,37 | 22,92 | +3,71% | 22,37 | 23,30 | 22,81 | 22,86 | 22,92 | 515 | 402.255.000 |
| 10/2/2021 | 22,90 | 22,10 | -3,49% | 21,94 | 23,08 | 22,49 | 22,10 | 22,40 | 594 | 498.105.700 |
| 9/2/2021 | 23,27 | 22,90 | -1,67% | 22,52 | 23,38 | 22,89 | 22,82 | 22,90 | 605 | 373.618.300 |
| 8/2/2021 | 22,50 | 23,29 | +3,65% | 22,49 | 23,38 | 23,07 | 23,19 | 23,29 | 881 | 670.030.600 |
| 5/2/2021 | 21,98 | 22,47 | +3,22% | 21,50 | 22,50 | 22,16 | 22,22 | 22,47 | 484 | 321.890.100 |
| 4/2/2021 | 21,43 | 21,77 | +2,69% | 21,30 | 21,90 | 21,66 | 21,47 | 21,77 | 549 | 324.974.100 |
| 3/2/2021 | 21,61 | 21,20 | -1,53% | 21,20 | 22,00 | 21,64 | 21,20 | 21,23 | 1.191 | 523.887.400 |
| 2/2/2021 | 21,77 | 21,53 | +0,28% | 21,47 | 22,05 | 21,71 | 21,52 | 21,85 | 1.032 | 420.409.000 |
| 1/2/2021 | 21,46 | 21,47 | +0,94% | 21,03 | 22,14 | 21,47 | 21,42 | 21,70 | 1.534 | 635.932.600 |
| 29/1/2021 | 21,41 | 21,27 | -0,93% | 21,05 | 22,00 | 21,42 | 21,27 | 21,30 | 575 | 329.236.900 |
| 28/1/2021 | 21,38 | 21,47 | -0,74% | 20,59 | 21,63 | 21,27 | 21,46 | 21,50 | 982 | 762.973.000 |
| 27/1/2021 | 22,30 | 21,63 | -3,18% | 21,60 | 22,45 | 21,96 | 21,63 | 21,80 | 578 | 441.420.300 |
| 26/1/2021 | 23,65 | 22,34 | -4,49% | 22,17 | 23,74 | 22,75 | 22,29 | 22,44 | 823 | 488.172.000 |
| 22/1/2021 | 23,12 | 23,39 | -0,04% | 22,44 | 23,97 | 23,30 | 23,36 | 23,39 | 859 | 637.410.800 |
| 21/1/2021 | 22,10 | 23,40 | +5,12% | 21,59 | 23,75 | 23,00 | 22,85 | 23,40 | 1.268 | 913.256.700 |
| 20/1/2021 | 21,84 | 22,26 | +3,20% | 21,41 | 22,45 | 21,88 | 22,22 | 22,31 | 407 | 274.936.300 |
| 19/1/2021 | 21,68 | 21,57 | -0,05% | 21,36 | 22,15 | 21,77 | 21,47 | 21,57 | 632 | 440.122.500 |
| 18/1/2021 | 21,49 | 21,58 | +1,51% | 21,27 | 21,75 | 21,42 | 21,56 | 21,58 | 427 | 297.863.000 |
| 15/1/2021 | 21,60 | 21,26 | -2,88% | 21,02 | 21,85 | 21,38 | 21,26 | 21,41 | 543 | 439.717.600 |
| 14/1/2021 | 22,48 | 21,89 | -1,84% | 21,88 | 22,57 | 22,10 | 21,89 | 22,00 | 782 | 519.520.500 |
| 13/1/2021 | 22,47 | 22,30 | -0,45% | 21,69 | 23,26 | 22,39 | 22,25 | 22,31 | 779 | 600.559.300 |
| 12/1/2021 | 22,59 | 22,40 | -1,28% | 22,11 | 22,83 | 22,35 | 22,20 | 22,40 | 582 | 366.118.400 |
| 11/1/2021 | 22,34 | 22,69 | +0,44% | 21,67 | 22,80 | 22,31 | 22,66 | 22,69 | 621 | 406.201.800 |
| 8/1/2021 | 22,91 | 22,59 | -1,31% | 22,25 | 23,78 | 22,84 | 22,59 | 22,80 | 1.028 | 872.800.800 |
| 7/1/2021 | 21,30 | 22,89 | +8,69% | 20,84 | 22,95 | 22,32 | 22,88 | 22,89 | 3.121 | 2.120.970.800 |
| 6/1/2021 | 19,44 | 21,06 | +8,67% | 19,36 | 21,83 | 20,88 | 21,06 | 21,13 | 2.555 | 1.866.348.200 |
| 5/1/2021 | 19,45 | 19,38 | -0,36% | 18,89 | 19,50 | 19,26 | 19,36 | 19,38 | 459 | 344.983.400 |
| 4/1/2021 | 19,50 | 19,45 | +1,78% | 19,20 | 19,56 | 19,41 | 19,45 | 19,47 | 503 | 349.975.900 |
| 30/12/2020 | 19,56 | 19,11 | -3,24% | 19,02 | 19,56 | 19,22 | 19,11 | 19,39 | 469 | 416.566.300 |
| 29/12/2020 | 19,60 | 19,75 | +1,23% | 19,20 | 19,91 | 19,68 | 19,70 | 19,80 | 666 | 509.861.500 |
| 28/12/2020 | 18,92 | 19,51 | +3,23% | 18,89 | 19,70 | 19,32 | 19,51 | 19,60 | 838 | 600.959.000 |
| 23/12/2020 | 18,63 | 18,90 | +3,17% | 18,57 | 18,90 | 18,74 | 18,77 | 18,90 | 331 | 214.810.500 |
| 22/12/2020 | 18,69 | 18,32 | -3,07% | 18,32 | 19,00 | 18,68 | 18,31 | 18,32 | 351 | 206.079.400 |
| 21/12/2020 | 18,40 | 18,90 | +1,56% | 18,03 | 19,00 | 18,62 | 18,66 | 18,90 | 793 | 504.071.800 |
| 18/12/2020 | 18,70 | 18,61 | -1,01% | 18,57 | 19,00 | 18,77 | 18,61 | 18,76 | 656 | 324.139.100 |
| 17/12/2020 | 18,95 | 18,80 | -0,42% | 18,71 | 19,05 | 18,86 | 18,80 | 18,83 | 580 | 352.097.900 |
| 16/12/2020 | 18,67 | 18,88 | +1,02% | 18,15 | 18,88 | 18,67 | 18,76 | 18,88 | 745 | 396.581.700 |
| 15/12/2020 | 18,29 | 18,69 | +2,19% | 18,29 | 18,95 | 18,60 | 18,53 | 18,69 | 916 | 434.142.700 |
| 14/12/2020 | 18,31 | 18,29 | +1,72% | 18,18 | 18,85 | 18,47 | 18,28 | 18,29 | 569 | 623.940.800 |
| 11/12/2020 | 18,00 | 17,98 | -0,17% | 17,90 | 18,30 | 18,00 | 17,98 | 18,01 | 658 | 516.423.000 |
| 10/12/2020 | 18,00 | 18,01 | -0,17% | 17,95 | 18,47 | 18,18 | 18,01 | 18,37 | 516 | 281.642.900 |
| 9/12/2020 | 18,46 | 18,04 | -2,17% | 17,96 | 18,58 | 18,15 | 18,04 | 18,19 | 687 | 418.376.400 |
| 8/12/2020 | 18,53 | 18,44 | -0,49% | 18,35 | 18,66 | 18,49 | 18,41 | 18,44 | 495 | 304.906.800 |
| 7/12/2020 | 18,89 | 18,53 | -5,22% | 18,50 | 18,89 | 18,71 | 18,52 | 18,70 | 1.024 | 638.968.400 |
| 4/12/2020 | 19,23 | 19,55 | +1,66% | 19,23 | 19,96 | 19,61 | 19,55 | 19,59 | 1.541 | 814.964.400 |
| 3/12/2020 | 19,33 | 19,23 | +0,42% | 19,04 | 19,35 | 19,19 | 19,23 | 19,24 | 1.014 | 451.764.200 |
| 2/12/2020 | 19,02 | 19,15 | +0,74% | 18,99 | 19,27 | 19,14 | 19,15 | 19,20 | 874 | 401.747.100 |
| 1/12/2020 | 19,05 | 19,01 | +0,11% | 18,90 | 19,44 | 19,15 | 19,01 | 19,22 | 1.046 | 627.379.500 |
| 30/11/2020 | 18,70 | 18,99 | +2,59% | 18,45 | 19,10 | 18,80 | 18,65 | 18,99 | 961 | 635.705.300 |
| 27/11/2020 | 18,40 | 18,51 | +2,27% | 18,40 | 18,88 | 18,66 | 18,50 | 18,56 | 956 | 522.695.500 |
| 26/11/2020 | 17,94 | 18,10 | +0,89% | 17,80 | 18,40 | 18,09 | 18,10 | 18,30 | 713 | 494.072.600 |
| 25/11/2020 | 17,98 | 17,94 | -0,33% | 17,71 | 18,15 | 17,95 | 17,85 | 17,94 | 537 | 376.688.800 |
| 24/11/2020 | 17,51 | 18,00 | +2,80% | 17,40 | 18,00 | 17,85 | 17,91 | 18,00 | 993 | 537.153.000 |
| 23/11/2020 | 17,77 | 17,51 | -1,02% | 17,51 | 17,80 | 17,62 | 17,51 | 17,61 | 743 | 325.619.400 |
| 20/11/2020 | 17,85 | 17,69 | -0,79% | 17,50 | 17,93 | 17,79 | 17,63 | 17,69 | 406 | 281.762.200 |
| 19/11/2020 | 17,50 | 17,83 | +1,60% | 17,38 | 17,83 | 17,57 | 17,55 | 17,83 | 517 | 325.107.900 |
| 18/11/2020 | 17,65 | 17,55 | -0,85% | 17,31 | 17,72 | 17,49 | 17,40 | 17,55 | 827 | 378.489.900 |
| 17/11/2020 | 17,60 | 17,70 | +0,68% | 17,58 | 17,88 | 17,73 | 17,70 | 17,78 | 613 | 247.554.400 |
| 16/11/2020 | 17,71 | 17,58 | +0,46% | 17,26 | 17,89 | 17,55 | 17,58 | 17,78 | 1.373 | 592.580.400 |
| 13/11/2020 | 18,29 | 17,50 | -4,79% | 17,50 | 18,29 | 17,77 | 17,50 | 17,53 | 1.789 | 841.611.700 |
| 12/11/2020 | 18,60 | 18,38 | -2,91% | 18,37 | 18,91 | 18,52 | 18,38 | 18,49 | 572 | 240.426.400 |
| 11/11/2020 | 18,82 | 18,93 | -0,42% | 18,60 | 19,02 | 18,85 | 18,81 | 18,93 | 587 | 271.529.500 |
| 10/11/2020 | 19,15 | 19,01 | -0,78% | 18,50 | 19,15 | 18,77 | 18,80 | 19,03 | 1.012 | 415.721.100 |
| 9/11/2020 | 19,14 | 19,16 | +1,54% | 18,67 | 19,25 | 18,99 | 18,79 | 19,16 | 742 | 339.814.900 |
| 6/11/2020 | 18,50 | 18,87 | +1,45% | 18,49 | 18,96 | 18,83 | 18,81 | 18,87 | 434 | 207.898.400 |
| 5/11/2020 | 18,62 | 18,60 | +0,87% | 18,45 | 19,05 | 18,67 | 18,60 | 18,84 | 688 | 313.946.100 |
| 4/11/2020 | 18,45 | 18,44 | -0,05% | 18,16 | 18,61 | 18,42 | 18,44 | 18,55 | 690 | 298.662.300 |
| 3/11/2020 | 18,28 | 18,45 | +1,49% | 17,92 | 18,57 | 18,29 | 18,34 | 18,45 | 789 | 425.688.300 |
| 30/10/2020 | 17,92 | 18,18 | -0,49% | 17,67 | 18,27 | 17,92 | 18,18 | 18,50 | 817 | 316.884.200 |
| 29/10/2020 | 17,90 | 18,27 | +1,67% | 17,25 | 18,28 | 17,97 | 18,12 | 18,27 | 826 | 345.595.700 |
| 28/10/2020 | 19,14 | 17,97 | -7,08% | 17,90 | 19,14 | 18,39 | 17,94 | 17,97 | 980 | 547.910.700 |
| 27/10/2020 | 19,42 | 19,34 | -0,57% | 19,10 | 19,78 | 19,45 | 19,27 | 19,34 | 1.155 | 544.289.100 |
| 26/10/2020 | 19,09 | 19,45 | +1,89% | 18,80 | 19,45 | 19,15 | 19,29 | 19,45 | 883 | 385.619.000 |
| 23/10/2020 | 18,80 | 19,09 | +1,81% | 18,67 | 19,49 | 19,19 | 19,09 | 19,23 | 1.644 | 766.592.700 |
| 22/10/2020 | 18,80 | 18,75 | -0,32% | 18,61 | 19,00 | 18,83 | 18,60 | 18,75 | 678 | 351.147.900 |
| 21/10/2020 | 18,58 | 18,81 | +1,18% | 18,46 | 18,81 | 18,64 | 18,80 | 18,81 | 574 | 181.194.000 |
| 20/10/2020 | 18,60 | 18,59 | +0,38% | 18,37 | 18,65 | 18,53 | 18,57 | 18,59 | 644 | 217.205.100 |
| 19/10/2020 | 18,88 | 18,52 | -1,80% | 18,34 | 19,11 | 18,72 | 18,52 | 18,59 | 673 | 297.274.900 |
| 16/10/2020 | 18,86 | 18,86 | +0,43% | 18,63 | 18,86 | 18,75 | 18,74 | 18,86 | 399 | 215.315.800 |
| 15/10/2020 | 18,51 | 18,78 | +0,11% | 18,51 | 18,83 | 18,74 | 18,70 | 18,78 | 420 | 202.100.600 |
| 14/10/2020 | 18,60 | 18,76 | +0,86% | 18,59 | 18,84 | 18,73 | 18,73 | 18,80 | 658 | 284.140.300 |
| 13/10/2020 | 18,82 | 18,60 | -1,17% | 18,50 | 19,04 | 18,72 | 18,60 | 18,70 | 914 | 344.073.800 |
| 9/10/2020 | 18,70 | 18,82 | +1,02% | 18,48 | 18,89 | 18,74 | 18,69 | 18,82 | 869 | 303.446.700 |
| 8/10/2020 | 18,19 | 18,63 | +2,64% | 17,99 | 18,63 | 18,49 | 18,40 | 18,63 | 669 | 496.176.200 |
| 7/10/2020 | 17,82 | 18,15 | +1,79% | 17,78 | 18,16 | 18,04 | 18,10 | 18,15 | 677 | 273.766.300 |
| 6/10/2020 | 18,19 | 17,83 | -1,82% | 17,83 | 18,40 | 18,02 | 17,83 | 18,13 | 1.051 | 499.561.400 |
| 5/10/2020 | 17,81 | 18,16 | +1,91% | 17,55 | 18,16 | 17,76 | 17,90 | 18,17 | 547 | 688.218.700 |
| 2/10/2020 | 17,69 | 17,82 | +0,68% | 17,34 | 17,82 | 17,67 | 17,67 | 17,82 | 1.469 | 706.114.100 |
| 1/10/2020 | 17,35 | 17,70 | +1,49% | 17,19 | 17,70 | 17,51 | 17,70 | 17,79 | 758 | 294.459.900 |
| 30/9/2020 | 17,35 | 17,44 | +1,10% | 17,19 | 17,49 | 17,37 | 17,23 | 17,48 | 494 | 374.138.300 |
| 29/9/2020 | 17,20 | 17,25 | -0,35% | 16,94 | 17,60 | 17,32 | 17,00 | 17,30 | 809 | 331.735.500 |
| 28/9/2020 | 17,78 | 17,31 | -2,37% | 17,31 | 17,84 | 17,62 | 17,31 | 17,54 | 1.126 | 527.220.800 |
| 25/9/2020 | 17,58 | 17,73 | +0,97% | 17,41 | 17,76 | 17,62 | 17,51 | 17,73 | 597 | 281.429.600 |
| 24/9/2020 | 17,77 | 17,56 | -1,13% | 17,53 | 18,00 | 17,71 | 17,56 | 17,72 | 1.066 | 350.351.600 |
| 23/9/2020 | 17,70 | 17,76 | +1,25% | 17,40 | 17,85 | 17,67 | 17,76 | 17,77 | 537 | 223.364.600 |
| 22/9/2020 | 17,51 | 17,54 | -0,79% | 17,37 | 17,79 | 17,53 | 17,53 | 17,58 | 668 | 279.234.900 |
| 21/9/2020 | 17,99 | 17,68 | -2,70% | 17,30 | 17,99 | 17,63 | 17,59 | 17,68 | 710 | 306.265.400 |
| 18/9/2020 | 18,80 | 18,17 | -4,01% | 18,17 | 19,14 | 18,59 | 18,17 | 18,20 | 1.322 | 547.845.000 |
| 17/9/2020 | 18,21 | 18,93 | +3,61% | 17,96 | 18,93 | 18,55 | 18,80 | 18,93 | 1.213 | 524.444.900 |
| 16/9/2020 | 18,29 | 18,27 | -0,60% | 18,00 | 18,39 | 18,18 | 18,10 | 18,27 | 560 | 236.098.100 |
| 15/9/2020 | 18,16 | 18,38 | +0,77% | 18,03 | 18,44 | 18,28 | 18,25 | 18,38 | 733 | 345.495.400 |
| 14/9/2020 | 17,56 | 18,24 | +4,23% | 17,56 | 18,24 | 17,87 | 18,00 | 18,24 | 396 | 202.344.900 |
| 11/9/2020 | 18,05 | 17,50 | -3,79% | 17,50 | 18,07 | 17,70 | 17,50 | 17,53 | 835 | 372.984.600 |
| 10/9/2020 | 18,31 | 18,19 | -0,38% | 17,87 | 18,31 | 18,10 | 17,92 | 18,19 | 544 | 186.833.300 |
| 9/9/2020 | 18,17 | 18,26 | +0,50% | 17,98 | 18,31 | 18,16 | 18,16 | 18,27 | 644 | 236.380.800 |
| 8/9/2020 | 18,06 | 18,17 | -0,98% | 17,81 | 18,21 | 18,05 | 17,98 | 18,17 | 885 | 313.768.600 |
| 4/9/2020 | 18,06 | 18,35 | +1,94% | 17,70 | 18,43 | 18,07 | 18,29 | 18,35 | 706 | 333.335.900 |
| 3/9/2020 | 18,45 | 18,00 | -3,33% | 17,92 | 18,55 | 18,15 | 17,99 | 18,05 | 1.079 | 560.555.300 |
| 2/9/2020 | 18,59 | 18,62 | +0,81% | 18,43 | 18,71 | 18,55 | 18,55 | 18,62 | 530 | 285.072.400 |
| 1/9/2020 | 17,89 | 18,47 | +3,24% | 17,87 | 18,54 | 18,31 | 18,44 | 18,47 | 1.320 | 562.670.500 |
| 31/8/2020 | 17,72 | 17,89 | +1,02% | 17,61 | 18,00 | 17,76 | 17,80 | 17,89 | 498 | 237.050.100 |
| 28/8/2020 | 17,75 | 17,71 | -0,06% | 17,61 | 17,91 | 17,74 | 17,71 | 17,81 | 653 | 255.121.900 |
| 27/8/2020 | 17,79 | 17,72 | -0,89% | 17,72 | 18,11 | 17,84 | 17,72 | 17,86 | 610 | 288.542.400 |
| 26/8/2020 | 17,99 | 17,88 | -0,28% | 17,78 | 18,35 | 18,13 | 17,88 | 17,98 | 1.088 | 852.067.400 |
| 25/8/2020 | 17,75 | 17,93 | +1,30% | 17,60 | 18,02 | 17,78 | 17,93 | 18,01 | 623 | 541.402.500 |
| 24/8/2020 | 17,41 | 17,70 | +1,78% | 17,32 | 17,70 | 17,54 | 17,70 | 17,71 | 679 | 292.789.800 |
| 21/8/2020 | 17,60 | 17,39 | -1,14% | 17,22 | 17,65 | 17,38 | 17,39 | 17,41 | 832 | 299.983.200 |
| 20/8/2020 | 17,45 | 17,59 | -0,28% | 17,23 | 17,82 | 17,60 | 17,59 | 17,62 | 871 | 392.319.000 |
| 19/8/2020 | 17,55 | 17,64 | +0,86% | 17,24 | 17,85 | 17,62 | 17,60 | 17,64 | 918 | 627.213.100 |
| 18/8/2020 | 17,17 | 17,49 | +3,61% | 16,96 | 17,78 | 17,51 | 17,49 | 17,54 | 973 | 373.841.600 |
| 17/8/2020 | 17,30 | 16,88 | -2,43% | 16,87 | 17,36 | 17,05 | 16,88 | 16,94 | 861 | 419.808.500 |
| 14/8/2020 | 17,40 | 17,30 | -2,15% | 17,28 | 17,79 | 17,45 | 17,30 | 17,35 | 1.125 | 476.816.000 |
| 13/8/2020 | 17,54 | 17,68 | +1,61% | 17,50 | 17,83 | 17,68 | 17,68 | 17,69 | 881 | 390.552.000 |
| 12/8/2020 | 17,97 | 17,40 | -2,74% | 17,37 | 18,05 | 17,61 | 17,40 | 17,41 | 1.272 | 435.293.700 |
| 11/8/2020 | 17,90 | 17,89 | +0,73% | 17,76 | 18,07 | 17,91 | 17,86 | 17,89 | 555 | 217.966.600 |
| 10/8/2020 | 17,55 | 17,76 | +0,74% | 17,55 | 17,89 | 17,79 | 17,76 | 17,84 | 753 | 302.334.700 |
| 7/8/2020 | 17,62 | 17,63 | -0,11% | 17,56 | 17,88 | 17,74 | 17,63 | 17,73 | 672 | 240.926.700 |
| 6/8/2020 | 17,82 | 17,65 | -0,68% | 17,65 | 18,07 | 17,82 | 17,65 | 17,78 | 669 | 262.858.100 |
| 5/8/2020 | 17,51 | 17,77 | +1,66% | 17,51 | 18,13 | 17,86 | 17,77 | 18,01 | 596 | 259.807.800 |
| 4/8/2020 | 18,01 | 17,48 | -3,05% | 17,48 | 18,19 | 17,75 | 17,48 | 17,78 | 1.426 | 427.802.300 |
| 3/8/2020 | 18,10 | 18,03 | +0,28% | 18,03 | 18,39 | 18,17 | 18,03 | 18,19 | 852 | 368.403.300 |
| 31/7/2020 | 18,64 | 17,98 | -3,70% | 17,98 | 18,64 | 18,29 | 17,98 | 17,99 | 629 | 255.934.300 |
| 30/7/2020 | 18,16 | 18,67 | +1,58% | 18,16 | 18,67 | 18,44 | 18,47 | 18,67 | 458 | 281.766.700 |
| 29/7/2020 | 18,08 | 18,38 | +1,04% | 18,08 | 18,46 | 18,30 | 18,38 | 18,39 | 373 | 153.357.200 |
| 28/7/2020 | 18,46 | 18,19 | -1,41% | 17,95 | 18,49 | 18,16 | 18,03 | 18,24 | 984 | 338.926.900 |
| 27/7/2020 | 18,23 | 18,45 | +1,21% | 18,11 | 18,54 | 18,37 | 18,45 | 18,49 | 916 | 351.155.800 |
| 24/7/2020 | 17,98 | 18,23 | +1,39% | 17,60 | 18,23 | 17,87 | 17,93 | 18,23 | 516 | 257.283.600 |
| 23/7/2020 | 18,15 | 17,98 | -0,99% | 17,82 | 18,22 | 18,02 | 17,93 | 17,98 | 712 | 416.193.800 |
| 22/7/2020 | 18,30 | 18,16 | -0,44% | 18,07 | 18,30 | 18,15 | 18,14 | 18,16 | 440 | 232.402.700 |
| 21/7/2020 | 18,47 | 18,24 | -0,82% | 18,06 | 18,47 | 18,26 | 18,21 | 18,24 | 856 | 381.463.900 |
| 20/7/2020 | 18,39 | 18,39 | +0,49% | 18,14 | 18,45 | 18,29 | 18,31 | 18,39 | 489 | 296.824.600 |
| 17/7/2020 | 18,49 | 18,30 | -0,33% | 18,12 | 18,49 | 18,26 | 18,28 | 18,31 | 660 | 377.369.300 |
| 16/7/2020 | 18,50 | 18,36 | -1,50% | 18,32 | 18,56 | 18,43 | 18,36 | 18,47 | 453 | 203.296.100 |
| 15/7/2020 | 18,71 | 18,64 | -0,32% | 18,37 | 18,75 | 18,58 | 18,62 | 18,64 | 705 | 342.352.500 |
| 14/7/2020 | 18,67 | 18,70 | -0,21% | 18,33 | 18,74 | 18,55 | 18,70 | 18,74 | 425 | 196.690.800 |
| 13/7/2020 | 18,97 | 18,74 | -0,27% | 18,55 | 19,11 | 18,83 | 18,55 | 18,74 | 903 | 466.529.700 |
| 10/7/2020 | 18,45 | 18,79 | +2,18% | 18,07 | 19,04 | 18,53 | 18,79 | 18,87 | 1.352 | 516.826.800 |
| 9/7/2020 | 18,85 | 18,39 | -2,39% | 18,21 | 18,98 | 18,46 | 18,35 | 18,39 | 1.136 | 510.723.800 |
| 8/7/2020 | 19,07 | 18,84 | -1,00% | 18,73 | 19,25 | 18,92 | 18,80 | 18,86 | 860 | 410.841.300 |
| 7/7/2020 | 18,90 | 19,03 | +0,21% | 18,64 | 19,07 | 18,91 | 18,94 | 19,03 | 723 | 375.120.700 |
| 6/7/2020 | 18,60 | 18,99 | +2,48% | 18,44 | 19,19 | 18,70 | 18,98 | 19,04 | 1.229 | 624.610.200 |
| 3/7/2020 | 18,77 | 18,53 | -0,96% | 18,41 | 18,89 | 18,55 | 18,53 | 18,54 | 795 | 464.336.300 |
| 2/7/2020 | 19,60 | 18,71 | -4,15% | 18,68 | 19,97 | 19,22 | 18,70 | 18,79 | 2.233 | 1.039.250.900 |
| 1/7/2020 | 19,10 | 19,52 | +2,20% | 19,00 | 19,77 | 19,51 | 19,52 | 19,59 | 1.549 | 724.170.600 |
| 30/6/2020 | 18,94 | 19,10 | +1,38% | 18,76 | 19,25 | 19,08 | 19,10 | 19,12 | 1.513 | 720.492.900 |
| 29/6/2020 | 18,40 | 18,84 | +3,01% | 18,10 | 18,87 | 18,52 | 18,79 | 18,84 | 731 | 330.645.500 |
| 26/6/2020 | 18,25 | 18,29 | +0,27% | 18,02 | 18,36 | 18,21 | 18,22 | 18,29 | 751 | 297.115.100 |
| 25/6/2020 | 18,69 | 18,24 | -2,41% | 17,95 | 18,69 | 18,21 | 18,23 | 18,24 | 1.220 | 522.593.000 |
| 24/6/2020 | 18,99 | 18,69 | -1,22% | 18,23 | 18,99 | 18,52 | 18,44 | 18,69 | 1.034 | 446.670.400 |
| 23/6/2020 | 19,10 | 18,92 | -0,42% | 18,73 | 19,29 | 19,03 | 18,81 | 18,92 | 1.088 | 510.022.700 |
| 22/6/2020 | 18,66 | 19,00 | +2,70% | 18,66 | 19,32 | 19,00 | 18,96 | 19,00 | 2.450 | 1.248.503.400 |
| 19/6/2020 | 18,05 | 18,50 | +3,93% | 17,71 | 18,50 | 18,20 | 18,45 | 18,50 | 3.200 | 2.048.952.300 |
| 18/6/2020 | 18,06 | 17,80 | -1,39% | 17,68 | 18,29 | 17,93 | 17,80 | 17,90 | 2.149 | 1.254.367.700 |
| 17/6/2020 | 17,36 | 18,05 | +4,27% | 17,36 | 18,05 | 17,94 | 18,00 | 18,05 | 2.525 | 1.229.217.100 |
| 16/6/2020 | 18,34 | 17,31 | -1,09% | 16,94 | 18,36 | 17,27 | 17,31 | 17,40 | 4.494 | 2.150.609.900 |
| 15/6/2020 | 18,45 | 17,50 | -6,32% | 17,33 | 18,45 | 17,60 | 17,48 | 17,50 | 2.374 | 1.575.443.900 |
| 12/6/2020 | 18,80 | 18,68 | -1,63% | 18,16 | 18,85 | 18,52 | 18,38 | 18,68 | 1.333 | 659.557.600 |
| 10/6/2020 | 19,50 | 18,99 | -2,37% | 18,81 | 19,59 | 19,02 | 18,95 | 18,99 | 1.153 | 540.476.900 |
| 9/6/2020 | 19,15 | 19,45 | +1,04% | 18,80 | 19,45 | 19,15 | 19,20 | 19,45 | 1.550 | 601.016.200 |
| 8/6/2020 | 19,52 | 19,25 | -1,33% | 18,91 | 19,64 | 19,11 | 19,20 | 19,25 | 2.332 | 999.128.800 |
| 5/6/2020 | 19,86 | 19,51 | -1,56% | 19,44 | 20,32 | 19,70 | 19,50 | 19,51 | 1.462 | 632.735.300 |
| 4/6/2020 | 19,85 | 19,82 | -0,40% | 19,49 | 20,12 | 19,83 | 19,81 | 19,83 | 994 | 429.672.000 |
| 3/6/2020 | 20,89 | 19,90 | -2,93% | 19,70 | 20,91 | 20,15 | 19,90 | 19,93 | 1.568 | 732.240.200 |
| 2/6/2020 | 20,99 | 20,50 | -2,10% | 20,33 | 21,27 | 20,88 | 20,42 | 20,50 | 1.138 | 586.637.400 |
| 1/6/2020 | 20,19 | 20,94 | +3,71% | 19,33 | 20,95 | 20,39 | 20,81 | 20,94 | 2.425 | 1.040.740.900 |
| 29/5/2020 | 20,08 | 20,19 | +0,40% | 19,97 | 20,38 | 20,06 | 20,19 | 20,24 | 3.407 | 1.406.707.800 |
| 28/5/2020 | 20,15 | 20,11 | -0,45% | 19,91 | 20,38 | 20,06 | 20,00 | 20,12 | 1.943 | 862.275.700 |
| 27/5/2020 | 20,14 | 20,20 | +0,40% | 20,04 | 20,79 | 20,44 | 20,15 | 20,20 | 1.632 | 768.555.200 |
| 26/5/2020 | 19,96 | 20,12 | +1,41% | 19,95 | 20,29 | 20,03 | 20,01 | 20,12 | 1.993 | 947.692.400 |
| 25/5/2020 | 20,00 | 19,84 | -1,64% | 19,84 | 20,24 | 19,99 | 19,83 | 19,93 | 2.208 | 1.581.177.600 |
| 22/5/2020 | 20,01 | 20,17 | +0,35% | 19,95 | 20,35 | 20,14 | 20,02 | 20,17 | 1.506 | 607.895.800 |
| 21/5/2020 | 19,81 | 20,10 | +1,52% | 19,80 | 20,45 | 20,11 | 20,08 | 20,10 | 1.777 | 763.988.600 |
| 20/5/2020 | 19,95 | 19,80 | -1,00% | 19,80 | 20,50 | 20,12 | 19,80 | 19,96 | 2.418 | 1.025.048.100 |
| 19/5/2020 | 18,98 | 20,00 | +5,99% | 18,76 | 20,00 | 19,62 | 20,00 | 20,01 | 2.416 | 1.429.767.800 |
| 18/5/2020 | 19,00 | 18,87 | +0,69% | 18,82 | 19,43 | 19,03 | 18,87 | 18,92 | 1.773 | 715.746.900 |
| 15/5/2020 | 18,49 | 18,74 | +2,24% | 18,25 | 18,96 | 18,63 | 18,68 | 18,74 | 1.186 | 524.076.300 |
| 14/5/2020 | 17,52 | 18,33 | +3,85% | 17,11 | 18,62 | 18,06 | 18,27 | 18,33 | 1.510 | 719.855.300 |
| 13/5/2020 | 18,13 | 17,65 | -0,84% | 17,25 | 18,13 | 17,59 | 17,65 | 17,66 | 845 | 465.621.300 |
| 12/5/2020 | 18,03 | 17,80 | -1,11% | 17,75 | 18,49 | 18,12 | 17,75 | 17,80 | 745 | 341.442.900 |
| 11/5/2020 | 18,22 | 18,00 | -1,64% | 17,75 | 18,46 | 18,02 | 17,80 | 18,00 | 841 | 395.345.400 |
| 8/5/2020 | 18,49 | 18,30 | +1,10% | 17,92 | 18,49 | 18,16 | 18,30 | 18,39 | 812 | 405.906.400 |
| 7/5/2020 | 18,05 | 18,10 | +0,95% | 17,71 | 18,68 | 18,23 | 18,01 | 18,10 | 1.601 | 809.758.600 |
| 6/5/2020 | 17,60 | 17,93 | +2,05% | 17,42 | 17,94 | 17,66 | 17,86 | 17,93 | 916 | 411.745.200 |
| 5/5/2020 | 17,95 | 17,57 | -0,17% | 17,40 | 18,30 | 17,86 | 17,49 | 17,57 | 1.443 | 507.048.800 |
| 4/5/2020 | 16,51 | 17,60 | +4,45% | 16,23 | 18,10 | 17,35 | 17,60 | 17,64 | 1.858 | 692.230.900 |
| 30/4/2020 | 17,00 | 16,85 | -1,06% | 16,65 | 17,18 | 16,94 | 16,80 | 16,85 | 784 | 321.709.400 |
| 29/4/2020 | 17,16 | 17,03 | +0,65% | 16,89 | 17,31 | 17,10 | 17,03 | 17,04 | 803 | 364.150.800 |
| 28/4/2020 | 16,42 | 16,92 | +5,09% | 16,20 | 16,92 | 16,63 | 16,79 | 16,92 | 1.113 | 626.961.700 |
| 27/4/2020 | 16,01 | 16,10 | +3,87% | 15,62 | 16,25 | 16,00 | 16,10 | 16,12 | 1.457 | 713.201.800 |
| 24/4/2020 | 15,75 | 15,50 | -1,71% | 14,31 | 15,83 | 15,25 | 15,50 | 15,51 | 1.732 | 599.122.800 |
| 23/4/2020 | 15,99 | 15,77 | -1,13% | 15,73 | 16,34 | 15,98 | 15,75 | 15,80 | 1.324 | 596.439.000 |
| 22/4/2020 | 15,30 | 15,95 | +5,28% | 15,21 | 15,95 | 15,65 | 15,79 | 15,95 | 1.112 | 525.215.500 |
| 20/4/2020 | 14,88 | 15,15 | +1,00% | 14,62 | 15,28 | 15,05 | 15,15 | 15,16 | 631 | 223.612.700 |
| 17/4/2020 | 15,07 | 15,00 | +0,60% | 14,76 | 15,20 | 14,98 | 15,00 | 15,14 | 790 | 291.765.400 |
| 16/4/2020 | 15,05 | 14,91 | +0,54% | 14,45 | 15,17 | 14,76 | 14,69 | 14,91 | 606 | 376.398.000 |
| 15/4/2020 | 14,40 | 14,83 | +1,99% | 13,95 | 15,00 | 14,58 | 14,70 | 14,83 | 671 | 240.759.500 |
| 14/4/2020 | 14,36 | 14,54 | +2,76% | 14,34 | 14,81 | 14,57 | 14,48 | 14,54 | 887 | 387.020.400 |
| 13/4/2020 | 13,53 | 14,15 | +2,61% | 13,52 | 14,15 | 13,93 | 14,14 | 14,15 | 420 | 195.782.200 |
| 9/4/2020 | 13,75 | 13,79 | -0,79% | 13,57 | 14,34 | 13,90 | 13,79 | 13,82 | 740 | 301.824.800 |
| 8/4/2020 | 13,57 | 13,90 | +4,51% | 13,19 | 13,99 | 13,73 | 13,84 | 13,90 | 707 | 237.544.600 |
| 7/4/2020 | 13,30 | 13,30 | +3,91% | 13,02 | 13,78 | 13,37 | 13,30 | 13,32 | 1.204 | 407.165.100 |
| 6/4/2020 | 12,74 | 12,80 | +4,15% | 12,64 | 13,21 | 12,92 | 12,75 | 12,80 | 885 | 344.575.000 |
| 3/4/2020 | 12,90 | 12,29 | -5,46% | 11,98 | 12,97 | 12,31 | 12,28 | 12,29 | 608 | 239.745.500 |
| 2/4/2020 | 13,10 | 13,00 | +0,62% | 12,47 | 13,15 | 12,80 | 12,53 | 13,00 | 815 | 304.849.600 |
| 1/4/2020 | 12,70 | 12,92 | -0,39% | 12,43 | 13,50 | 13,03 | 12,90 | 12,92 | 792 | 338.433.800 |
| 31/3/2020 | 12,95 | 12,97 | +1,33% | 12,80 | 13,36 | 13,08 | 12,92 | 12,97 | 684 | 210.450.900 |
| 30/3/2020 | 14,49 | 12,80 | -6,57% | 12,80 | 14,49 | 13,32 | 12,80 | 13,34 | 1.165 | 316.853.900 |
| 27/3/2020 | 13,43 | 13,70 | +0,74% | 12,70 | 13,80 | 13,40 | 13,56 | 13,70 | 1.008 | 384.967.100 |
| 26/3/2020 | 13,02 | 13,60 | +2,26% | 12,64 | 14,20 | 13,57 | 13,56 | 13,60 | 1.068 | 418.523.300 |
| 25/3/2020 | 10,80 | 13,30 | +25,47% | 10,80 | 13,30 | 11,99 | 12,77 | 13,30 | 1.373 | 634.283.500 |
| 24/3/2020 | 11,10 | 10,60 | +2,02% | 10,41 | 11,37 | 10,74 | 10,60 | 10,86 | 1.338 | 373.526.200 |
| 23/3/2020 | 10,70 | 10,39 | -4,94% | 10,03 | 10,87 | 10,38 | 10,31 | 10,40 | 811 | 238.921.600 |
| 20/3/2020 | 11,60 | 10,93 | +0,09% | 10,65 | 11,80 | 11,18 | 10,90 | 10,95 | 1.718 | 439.712.800 |
| 19/3/2020 | 12,15 | 10,92 | -11,58% | 10,77 | 12,15 | 11,32 | 10,92 | 11,00 | 2.802 | 762.694.200 |
| 18/3/2020 | 12,30 | 12,35 | -4,78% | 11,72 | 12,52 | 12,10 | 12,10 | 12,35 | 1.424 | 442.174.700 |
| 17/3/2020 | 13,37 | 12,97 | -2,41% | 12,73 | 14,10 | 13,32 | 12,90 | 12,97 | 2.133 | 605.924.600 |
| 16/3/2020 | 12,61 | 13,29 | -6,67% | 12,32 | 13,50 | 13,07 | 13,17 | 13,29 | 992 | 377.437.000 |
| 13/3/2020 | 14,31 | 14,24 | +7,96% | 13,05 | 14,54 | 13,76 | 14,11 | 14,24 | 1.189 | 552.914.800 |
| 12/3/2020 | 13,09 | 13,19 | -7,76% | 12,67 | 13,69 | 13,09 | 13,07 | 13,19 | 1.558 | 701.308.300 |
| 11/3/2020 | 15,52 | 14,30 | -8,92% | 13,86 | 15,52 | 14,64 | 14,28 | 14,60 | 2.013 | 819.243.900 |
| 10/3/2020 | 15,85 | 15,70 | +5,37% | 14,81 | 15,90 | 15,31 | 15,70 | 15,71 | 2.137 | 753.629.100 |
| 9/3/2020 | 15,49 | 14,90 | -8,87% | 14,53 | 15,80 | 15,15 | 14,90 | 15,05 | 2.409 | 935.638.200 |
| 6/3/2020 | 16,76 | 16,35 | -4,66% | 16,05 | 16,94 | 16,50 | 16,35 | 16,36 | 2.417 | 1.059.590.300 |
| 5/3/2020 | 17,74 | 17,15 | -4,99% | 16,96 | 17,94 | 17,50 | 17,15 | 17,23 | 1.496 | 677.002.100 |
| 4/3/2020 | 17,70 | 18,05 | 0,00% | 17,11 | 18,14 | 17,49 | 18,05 | 18,10 | 3.334 | 1.678.043.200 |
| 3/3/2020 | 18,51 | 18,05 | -1,90% | 17,96 | 19,09 | 18,48 | 18,02 | 18,34 | 1.310 | 609.110.300 |
| 2/3/2020 | 17,95 | 18,40 | +3,14% | 17,87 | 18,40 | 18,16 | 18,40 | 18,41 | 2.493 | 836.706.900 |
| 28/2/2020 | 18,05 | 17,84 | -2,03% | 17,54 | 18,13 | 17,77 | 17,80 | 17,85 | 2.278 | 957.536.700 |
| 27/2/2020 | 18,51 | 18,21 | -3,14% | 18,21 | 18,89 | 18,43 | 18,21 | 18,35 | 1.887 | 709.051.100 |
| 26/2/2020 | 19,25 | 18,80 | -6,70% | 18,74 | 19,25 | 18,90 | 18,76 | 18,80 | 1.252 | 618.961.900 |
| 21/2/2020 | 20,14 | 20,15 | -0,25% | 19,73 | 20,15 | 19,96 | 20,01 | 20,18 | 980 | 457.365.400 |
| 20/2/2020 | 20,22 | 20,20 | +0,10% | 20,01 | 20,33 | 20,14 | 20,02 | 20,20 | 373 | 277.177.400 |
| 19/2/2020 | 20,80 | 20,18 | -2,51% | 20,15 | 20,83 | 20,42 | 20,18 | 20,21 | 1.751 | 768.291.100 |
| 18/2/2020 | 19,70 | 20,70 | +4,33% | 19,66 | 20,94 | 20,26 | 20,70 | 20,73 | 1.781 | 1.054.348.700 |
| 17/2/2020 | 19,62 | 19,84 | +0,66% | 19,62 | 19,92 | 19,78 | 19,84 | 19,85 | 496 | 279.159.200 |
| 14/2/2020 | 19,90 | 19,71 | -0,45% | 19,54 | 19,92 | 19,73 | 19,70 | 19,78 | 611 | 265.630.300 |
| 13/2/2020 | 19,67 | 19,80 | -0,10% | 19,30 | 19,80 | 19,57 | 19,78 | 19,80 | 477 | 249.030.300 |
| 12/2/2020 | 19,43 | 19,82 | +2,01% | 19,42 | 19,82 | 19,69 | 19,70 | 19,83 | 689 | 320.017.800 |
| 11/2/2020 | 18,83 | 19,43 | +3,57% | 18,83 | 19,43 | 19,20 | 19,40 | 19,43 | 1.198 | 491.151.400 |
| 10/2/2020 | 19,26 | 18,76 | -2,55% | 18,76 | 19,34 | 18,96 | 18,76 | 18,98 | 983 | 637.757.800 |
| 7/2/2020 | 19,77 | 19,25 | -2,68% | 19,25 | 19,77 | 19,36 | 19,25 | 19,37 | 867 | 458.060.700 |
| 6/2/2020 | 20,00 | 19,78 | -0,60% | 19,57 | 20,00 | 19,71 | 19,77 | 19,78 | 1.434 | 543.809.200 |
| 5/2/2020 | 20,01 | 19,90 | +0,96% | 19,71 | 20,01 | 19,82 | 19,85 | 19,90 | 1.257 | 504.692.200 |
| 4/2/2020 | 19,95 | 19,71 | -0,45% | 19,62 | 20,22 | 19,86 | 19,71 | 19,72 | 1.725 | 717.145.100 |
| 3/2/2020 | 19,51 | 19,80 | +1,54% | 19,36 | 19,80 | 19,60 | 19,66 | 19,80 | 2.255 | 771.802.600 |
| 31/1/2020 | 19,82 | 19,50 | -1,91% | 19,41 | 19,88 | 19,60 | 19,42 | 19,50 | 1.569 | 620.037.500 |
| 30/1/2020 | 20,00 | 19,88 | -2,31% | 19,53 | 20,01 | 19,70 | 19,86 | 19,88 | 2.466 | 995.252.500 |
| 29/1/2020 | 20,95 | 20,35 | -2,16% | 20,07 | 21,23 | 20,68 | 20,35 | 20,36 | 2.561 | 1.077.671.800 |
| 28/1/2020 | 20,63 | 20,80 | +0,97% | 20,50 | 20,88 | 20,68 | 20,72 | 20,80 | 1.662 | 794.580.800 |
| 27/1/2020 | 21,19 | 20,60 | -4,10% | 20,60 | 21,19 | 20,80 | 20,60 | 20,70 | 2.309 | 1.073.958.300 |
| 24/1/2020 | 21,85 | 21,48 | -1,01% | 21,27 | 21,90 | 21,52 | 21,45 | 21,48 | 1.929 | 636.566.100 |
| 23/1/2020 | 21,91 | 21,70 | -0,96% | 21,33 | 21,96 | 21,62 | 21,70 | 21,71 | 1.376 | 665.251.500 |
| 22/1/2020 | 21,80 | 21,91 | +1,01% | 21,69 | 21,98 | 21,85 | 21,90 | 21,91 | 1.034 | 457.373.100 |
| 21/1/2020 | 21,79 | 21,69 | -0,73% | 21,61 | 21,97 | 21,77 | 21,66 | 21,69 | 1.542 | 866.735.700 |
| 20/1/2020 | 21,80 | 21,85 | +0,23% | 21,60 | 21,96 | 21,83 | 21,83 | 21,85 | 1.328 | 732.873.500 |
| 17/1/2020 | 21,56 | 21,80 | +1,49% | 21,52 | 21,87 | 21,70 | 21,79 | 21,80 | 1.800 | 834.984.300 |
| 16/1/2020 | 21,10 | 21,48 | +2,29% | 21,10 | 21,70 | 21,42 | 21,46 | 21,48 | 1.497 | 997.666.700 |
| 15/1/2020 | 20,42 | 21,00 | +2,94% | 20,40 | 21,16 | 20,86 | 20,88 | 21,01 | 1.861 | 1.273.420.500 |
| 14/1/2020 | 20,10 | 20,40 | +1,64% | 20,07 | 20,47 | 20,33 | 20,40 | 20,44 | 1.242 | 680.310.600 |
| 13/1/2020 | 20,03 | 20,07 | +1,06% | 19,76 | 20,11 | 19,92 | 19,99 | 20,07 | 1.764 | 821.687.900 |
| 10/1/2020 | 19,69 | 19,86 | +1,79% | 19,49 | 20,16 | 19,95 | 19,86 | 19,90 | 1.477 | 617.337.400 |
| 9/1/2020 | 19,91 | 19,51 | -1,91% | 19,51 | 19,95 | 19,77 | 19,51 | 19,60 | 1.742 | 651.450.200 |
| 8/1/2020 | 19,70 | 19,89 | +1,02% | 19,48 | 19,97 | 19,78 | 19,89 | 19,94 | 1.957 | 772.878.400 |
| 7/1/2020 | 19,72 | 19,69 | +0,36% | 19,29 | 19,78 | 19,49 | 19,63 | 19,69 | 1.411 | 728.823.300 |
| 6/1/2020 | 19,90 | 19,62 | -1,46% | 19,56 | 19,90 | 19,67 | 19,62 | 19,69 | 1.163 | 658.783.400 |
| 3/1/2020 | 19,59 | 19,91 | +0,61% | 19,56 | 19,98 | 19,79 | 19,91 | 19,92 | 775 | 399.129.100 |
| 2/1/2020 | 20,18 | 19,79 | -1,10% | 19,49 | 20,18 | 19,79 | 19,75 | 19,79 | 1.937 | 1.072.656.800 |
| 30/12/2019 | 20,43 | 20,01 | -2,34% | 20,01 | 20,47 | 20,25 | 20,01 | 20,10 | 735 | 365.599.200 |
| 27/12/2019 | 20,69 | 20,49 | -0,39% | 20,30 | 20,69 | 20,46 | 20,37 | 20,49 | 813 | 373.325.700 |
| 26/12/2019 | 20,52 | 20,57 | +1,08% | 20,38 | 20,64 | 20,53 | 20,57 | 20,59 | 690 | 421.037.500 |
| 23/12/2019 | 19,47 | 20,35 | +5,55% | 19,40 | 20,43 | 20,05 | 20,34 | 20,35 | 1.725 | 1.096.510.400 |
| 20/12/2019 | 19,55 | 19,28 | -1,08% | 18,93 | 19,69 | 19,26 | 19,28 | 19,30 | 2.163 | 2.583.669.500 |
| 19/12/2019 | 19,58 | 19,49 | +0,10% | 19,36 | 19,65 | 19,52 | 19,49 | 19,50 | 1.570 | 828.055.200 |
| 18/12/2019 | 19,43 | 19,47 | +0,21% | 19,34 | 19,75 | 19,52 | 19,47 | 19,50 | 1.296 | 611.056.200 |
| 17/12/2019 | 19,45 | 19,43 | +0,26% | 19,16 | 19,52 | 19,38 | 19,43 | 19,45 | 1.498 | 711.967.500 |
| 16/12/2019 | 20,01 | 19,38 | -3,15% | 19,26 | 20,02 | 19,48 | 19,38 | 19,49 | 2.783 | 1.398.366.300 |
| 13/12/2019 | 19,93 | 20,01 | +0,25% | 19,77 | 20,10 | 19,96 | 20,01 | 20,04 | 728 | 387.467.500 |
| 12/12/2019 | 19,70 | 19,96 | +1,58% | 19,60 | 19,96 | 19,80 | 19,92 | 19,96 | 893 | 448.483.800 |
| 11/12/2019 | 19,50 | 19,65 | +1,08% | 19,34 | 19,70 | 19,58 | 19,65 | 19,67 | 958 | 425.000.400 |
| 10/12/2019 | 19,60 | 19,44 | -0,31% | 19,03 | 19,60 | 19,26 | 19,36 | 19,44 | 1.125 | 584.161.400 |
| 9/12/2019 | 20,02 | 19,50 | -5,11% | 19,48 | 20,02 | 19,65 | 19,50 | 19,54 | 1.530 | 801.863.500 |
| 6/12/2019 | 20,48 | 20,55 | +0,74% | 20,32 | 20,60 | 20,46 | 20,55 | 20,57 | 1.133 | 784.588.200 |
| 5/12/2019 | 19,90 | 20,40 | +2,82% | 19,84 | 20,48 | 20,20 | 20,39 | 20,40 | 1.357 | 932.525.100 |
| 4/12/2019 | 19,79 | 19,84 | +0,86% | 19,71 | 19,89 | 19,81 | 19,83 | 19,84 | 1.124 | 506.604.800 |
| 3/12/2019 | 19,87 | 19,67 | -1,01% | 19,42 | 19,87 | 19,62 | 19,67 | 19,69 | 1.137 | 527.724.800 |
| 2/12/2019 | 19,60 | 19,87 | +1,69% | 19,58 | 19,91 | 19,78 | 19,86 | 19,89 | 1.090 | 567.631.900 |
| 29/11/2019 | 19,93 | 19,54 | -1,71% | 19,36 | 20,08 | 19,75 | 19,54 | 19,58 | 963 | 638.770.500 |
| 28/11/2019 | 19,84 | 19,88 | +0,86% | 19,71 | 20,02 | 19,87 | 19,88 | 19,93 | 720 | 454.621.700 |
| 27/11/2019 | 19,20 | 19,71 | +2,92% | 19,18 | 19,85 | 19,51 | 19,71 | 19,80 | 1.221 | 689.140.200 |
| 26/11/2019 | 18,70 | 19,15 | +2,79% | 18,46 | 19,15 | 18,78 | 19,14 | 19,15 | 710 | 413.296.900 |
| 25/11/2019 | 18,60 | 18,63 | +0,22% | 18,52 | 18,82 | 18,67 | 18,60 | 18,64 | 711 | 380.728.200 |
| 22/11/2019 | 18,34 | 18,59 | +1,36% | 18,31 | 18,73 | 18,51 | 18,59 | 18,60 | 718 | 403.537.500 |
| 21/11/2019 | 18,09 | 18,34 | +1,44% | 18,02 | 18,39 | 18,23 | 18,34 | 18,37 | 725 | 456.605.200 |
| 19/11/2019 | 18,02 | 18,08 | +0,67% | 17,88 | 18,11 | 17,99 | 17,99 | 18,08 | 739 | 302.699.300 |
| 18/11/2019 | 18,25 | 17,96 | -1,32% | 17,85 | 18,39 | 18,05 | 17,96 | 17,97 | 1.106 | 522.439.600 |
| 14/11/2019 | 18,40 | 18,20 | -5,70% | 18,09 | 18,59 | 18,34 | 18,20 | 18,33 | 1.524 | 1.075.151.500 |
| 13/11/2019 | 19,11 | 19,30 | +0,57% | 19,06 | 19,49 | 19,27 | 19,28 | 19,30 | 841 | 399.576.100 |
| 12/11/2019 | 19,42 | 19,19 | -0,98% | 19,07 | 19,47 | 19,24 | 19,12 | 19,19 | 654 | 285.198.100 |
| 11/11/2019 | 19,25 | 19,38 | +0,62% | 18,94 | 19,42 | 19,21 | 19,37 | 19,38 | 421 | 278.408.500 |
| 8/11/2019 | 19,25 | 19,26 | -0,67% | 19,11 | 19,77 | 19,42 | 19,23 | 19,26 | 1.140 | 725.001.700 |
| 7/11/2019 | 18,93 | 19,39 | +2,86% | 18,85 | 19,39 | 19,22 | 19,22 | 19,39 | 656 | 504.065.700 |
| 6/11/2019 | 18,76 | 18,85 | +0,48% | 18,47 | 18,89 | 18,66 | 18,85 | 18,88 | 515 | 284.020.900 |
| 5/11/2019 | 18,95 | 18,76 | -0,79% | 18,66 | 19,03 | 18,79 | 18,76 | 18,80 | 468 | 238.515.500 |
| 4/11/2019 | 18,95 | 18,91 | -0,05% | 18,84 | 19,24 | 19,01 | 18,91 | 18,96 | 825 | 387.184.500 |
| 1/11/2019 | 18,21 | 18,92 | +4,30% | 18,21 | 18,94 | 18,64 | 18,92 | 18,94 | 1.435 | 753.752.800 |
| 31/10/2019 | 18,15 | 18,14 | -0,06% | 17,95 | 18,21 | 18,08 | 18,13 | 18,14 | 635 | 415.833.900 |
| 30/10/2019 | 18,19 | 18,15 | -0,22% | 18,03 | 18,19 | 18,11 | 18,08 | 18,15 | 476 | 226.463.100 |
| 29/10/2019 | 18,23 | 18,19 | -0,27% | 18,08 | 18,28 | 18,14 | 18,08 | 18,19 | 541 | 297.883.700 |
| 28/10/2019 | 18,19 | 18,24 | +0,27% | 18,16 | 18,34 | 18,26 | 18,24 | 18,25 | 433 | 198.678.600 |
| 25/10/2019 | 18,08 | 18,19 | +0,28% | 18,07 | 18,23 | 18,15 | 18,12 | 18,19 | 469 | 231.821.700 |
| 24/10/2019 | 18,34 | 18,14 | -0,66% | 18,02 | 18,34 | 18,11 | 18,13 | 18,14 | 516 | 294.412.400 |
| 23/10/2019 | 18,31 | 18,26 | -0,38% | 18,21 | 18,41 | 18,30 | 18,26 | 18,28 | 423 | 192.958.100 |
| 22/10/2019 | 18,15 | 18,33 | +0,55% | 18,15 | 18,43 | 18,29 | 18,33 | 18,39 | 459 | 265.605.200 |
| 21/10/2019 | 18,00 | 18,23 | +1,79% | 17,90 | 18,26 | 18,14 | 18,21 | 18,23 | 443 | 242.081.200 |
| 18/10/2019 | 18,14 | 17,91 | -1,05% | 17,91 | 18,29 | 18,07 | 17,91 | 18,04 | 401 | 247.248.700 |
| 17/10/2019 | 18,13 | 18,10 | -0,60% | 18,10 | 18,36 | 18,25 | 18,10 | 18,28 | 457 | 241.268.400 |
| 16/10/2019 | 18,17 | 18,21 | +0,22% | 17,99 | 18,21 | 18,13 | 18,15 | 18,21 | 300 | 143.613.300 |
| 15/10/2019 | 18,01 | 18,17 | +0,50% | 18,01 | 18,28 | 18,16 | 18,16 | 18,20 | 279 | 151.135.100 |
| 14/10/2019 | 18,20 | 18,08 | -0,50% | 17,91 | 18,27 | 18,11 | 18,08 | 18,09 | 327 | 175.492.900 |
| 11/10/2019 | 18,00 | 18,17 | +1,06% | 18,00 | 18,30 | 18,20 | 18,15 | 18,17 | 635 | 333.411.300 |
| 10/10/2019 | 18,04 | 17,98 | +0,33% | 17,97 | 18,23 | 18,09 | 17,98 | 18,01 | 377 | 199.552.800 |
| 9/10/2019 | 17,77 | 17,92 | +0,90% | 17,75 | 18,10 | 17,90 | 17,85 | 17,92 | 440 | 161.100.900 |
| 8/10/2019 | 18,05 | 17,76 | -1,66% | 17,62 | 18,10 | 17,87 | 17,76 | 17,79 | 1.015 | 379.488.800 |
| 7/10/2019 | 18,08 | 18,06 | 0,00% | 17,93 | 18,18 | 18,05 | 18,04 | 18,06 | 794 | 316.276.200 |
| 4/10/2019 | 18,09 | 18,06 | -0,17% | 18,02 | 18,33 | 18,14 | 18,06 | 18,07 | 590 | 275.963.800 |
| 3/10/2019 | 18,09 | 18,09 | +0,61% | 17,70 | 18,17 | 17,92 | 18,01 | 18,09 | 664 | 302.442.500 |
| 2/10/2019 | 18,04 | 17,98 | -0,33% | 17,76 | 18,40 | 18,04 | 17,98 | 17,99 | 1.208 | 575.200.300 |
| 1/10/2019 | 18,22 | 18,04 | -0,33% | 18,00 | 18,38 | 18,10 | 18,03 | 18,13 | 906 | 384.243.600 |
| 30/9/2019 | 18,25 | 18,10 | -1,04% | 18,10 | 18,47 | 18,30 | 18,10 | 18,34 | 443 | 257.376.500 |
| 27/9/2019 | 18,85 | 18,29 | -2,66% | 18,14 | 19,00 | 18,55 | 18,21 | 18,29 | 1.019 | 542.017.100 |
| 26/9/2019 | 18,30 | 18,79 | +5,44% | 18,29 | 18,88 | 18,58 | 18,79 | 18,80 | 1.697 | 1.021.007.800 |
| 25/9/2019 | 17,70 | 17,82 | +0,68% | 17,60 | 17,94 | 17,75 | 17,81 | 17,82 | 549 | 297.383.900 |
| 24/9/2019 | 18,06 | 17,70 | -1,99% | 17,67 | 18,06 | 17,77 | 17,70 | 17,72 | 721 | 275.643.800 |
| 23/9/2019 | 17,65 | 18,06 | +2,56% | 17,65 | 18,10 | 17,84 | 17,91 | 18,06 | 698 | 298.415.400 |
| 20/9/2019 | 17,83 | 17,61 | -1,23% | 17,61 | 18,04 | 17,78 | 17,61 | 17,80 | 882 | 506.939.600 |
| 19/9/2019 | 18,18 | 17,83 | -2,03% | 17,76 | 18,27 | 17,96 | 17,82 | 17,83 | 1.919 | 674.959.500 |
| 18/9/2019 | 18,49 | 18,20 | -1,57% | 18,14 | 18,49 | 18,21 | 18,20 | 18,21 | 801 | 317.635.000 |
| 17/9/2019 | 18,17 | 18,49 | +2,10% | 18,02 | 18,49 | 18,28 | 18,34 | 18,49 | 978 | 290.005.000 |
| 16/9/2019 | 18,53 | 18,11 | -1,20% | 17,90 | 18,53 | 18,08 | 18,05 | 18,11 | 1.336 | 474.062.500 |
| 13/9/2019 | 18,79 | 18,33 | -2,08% | 18,18 | 18,80 | 18,50 | 18,33 | 18,35 | 889 | 407.266.800 |
| 12/9/2019 | 18,56 | 18,72 | +0,86% | 18,46 | 19,03 | 18,72 | 18,72 | 18,79 | 1.094 | 745.737.700 |
| 11/9/2019 | 18,56 | 18,56 | 0,00% | 18,31 | 18,56 | 18,51 | 18,50 | 18,56 | 775 | 408.510.300 |
| 10/9/2019 | 18,64 | 18,56 | -0,43% | 18,41 | 18,64 | 18,60 | 18,55 | 18,56 | 999 | 788.312.900 |
| 9/9/2019 | 18,98 | 18,64 | -1,69% | 18,45 | 19,17 | 18,77 | 18,63 | 18,64 | 1.015 | 542.113.300 |
| 6/9/2019 | 19,20 | 18,96 | -1,40% | 18,70 | 19,20 | 18,92 | 18,96 | 18,98 | 715 | 252.624.000 |
| 5/9/2019 | 19,23 | 19,23 | 0,00% | 19,20 | 19,80 | 19,47 | 19,23 | 19,24 | 1.246 | 696.883.400 |
| 4/9/2019 | 18,24 | 19,23 | +6,24% | 18,15 | 19,23 | 18,74 | 18,86 | 19,23 | 1.086 | 646.326.800 |
| 3/9/2019 | 18,11 | 18,10 | +0,56% | 17,98 | 18,35 | 18,13 | 18,09 | 18,12 | 974 | 408.857.500 |
| 2/9/2019 | 17,87 | 18,00 | +1,98% | 17,81 | 18,19 | 18,04 | 18,00 | 18,10 | 1.801 | 827.932.600 |
| 30/8/2019 | 18,65 | 17,65 | -4,08% | 17,65 | 19,30 | 18,13 | 17,65 | 18,06 | 1.624 | 1.295.216.300 |
| 29/8/2019 | 17,96 | 18,40 | +2,51% | 17,96 | 19,06 | 18,52 | 18,40 | 18,58 | 1.010 | 488.758.300 |
| 28/8/2019 | 17,65 | 17,95 | +1,99% | 17,37 | 17,95 | 17,60 | 17,87 | 17,95 | 501 | 155.473.300 |
| 27/8/2019 | 17,36 | 17,60 | +1,38% | 17,35 | 18,00 | 17,56 | 17,60 | 17,67 | 550 | 227.683.500 |
| 26/8/2019 | 18,14 | 17,36 | -4,35% | 17,20 | 18,15 | 17,65 | 17,35 | 17,49 | 1.235 | 564.133.100 |
| 23/8/2019 | 18,59 | 18,15 | -2,42% | 18,09 | 18,60 | 18,34 | 18,15 | 18,22 | 992 | 484.775.900 |
| 22/8/2019 | 19,00 | 18,60 | -1,64% | 18,60 | 19,24 | 18,77 | 18,60 | 18,79 | 748 | 301.154.700 |
| 21/8/2019 | 19,14 | 18,91 | +0,64% | 18,74 | 19,58 | 18,94 | 18,91 | 18,92 | 993 | 514.250.200 |
| 20/8/2019 | 18,88 | 18,79 | -0,58% | 18,42 | 18,88 | 18,55 | 18,64 | 18,82 | 1.572 | 775.390.000 |
| 19/8/2019 | 19,60 | 18,90 | -2,98% | 18,85 | 19,78 | 19,09 | 18,90 | 18,97 | 1.206 | 508.210.400 |
| 16/8/2019 | 20,03 | 19,48 | -4,18% | 19,22 | 20,03 | 19,54 | 19,46 | 19,48 | 1.924 | 892.606.200 |
| 15/8/2019 | 22,00 | 20,33 | -10,20% | 20,12 | 22,00 | 20,63 | 20,33 | 20,50 | 2.202 | 1.407.309.600 |
| 14/8/2019 | 23,01 | 22,64 | -1,57% | 22,22 | 23,29 | 22,64 | 22,40 | 22,66 | 737 | 331.119.500 |
| 13/8/2019 | 22,70 | 23,00 | +1,77% | 22,45 | 23,23 | 22,89 | 22,95 | 23,00 | 596 | 286.440.400 |
| 12/8/2019 | 22,65 | 22,60 | -0,22% | 22,05 | 22,71 | 22,52 | 22,52 | 22,60 | 484 | 187.890.200 |
| 9/8/2019 | 23,03 | 22,65 | -1,65% | 22,65 | 23,35 | 22,94 | 22,65 | 22,76 | 759 | 455.275.300 |
| 8/8/2019 | 22,50 | 23,03 | +2,36% | 22,50 | 23,07 | 22,98 | 23,03 | 23,07 | 727 | 305.224.200 |
| 7/8/2019 | 22,40 | 22,50 | +0,58% | 22,21 | 22,68 | 22,43 | 22,50 | 22,58 | 655 | 282.500.600 |
| 6/8/2019 | 22,24 | 22,37 | +0,99% | 22,08 | 22,48 | 22,25 | 22,20 | 22,37 | 564 | 209.165.000 |
| 5/8/2019 | 22,31 | 22,15 | -0,72% | 21,73 | 22,31 | 22,01 | 22,11 | 22,15 | 755 | 359.084.500 |
| 2/8/2019 | 22,90 | 22,31 | -1,24% | 21,83 | 22,90 | 22,07 | 22,31 | 22,34 | 966 | 489.270.700 |
| 1/8/2019 | 22,74 | 22,59 | +0,18% | 22,41 | 23,17 | 22,78 | 22,59 | 22,60 | 943 | 467.270.600 |
| 31/7/2019 | 22,61 | 22,55 | -0,84% | 22,23 | 22,90 | 22,46 | 22,50 | 22,58 | 794 | 349.970.600 |
| 30/7/2019 | 22,39 | 22,74 | +1,97% | 22,26 | 22,83 | 22,61 | 22,63 | 22,74 | 416 | 187.010.400 |
| 29/7/2019 | 22,49 | 22,30 | -0,22% | 22,24 | 22,56 | 22,36 | 22,30 | 22,41 | 349 | 207.561.300 |
| 26/7/2019 | 22,71 | 22,35 | -0,67% | 22,12 | 22,79 | 22,36 | 22,35 | 22,37 | 828 | 501.321.100 |
| 25/7/2019 | 22,99 | 22,50 | -2,13% | 22,49 | 23,00 | 22,75 | 22,50 | 22,59 | 741 | 377.461.700 |
| 24/7/2019 | 23,09 | 22,99 | -0,43% | 22,55 | 23,11 | 22,85 | 22,69 | 22,99 | 924 | 399.515.200 |
| 23/7/2019 | 22,86 | 23,09 | +1,05% | 22,83 | 23,21 | 23,05 | 23,04 | 23,09 | 830 | 361.483.700 |
| 22/7/2019 | 22,90 | 22,85 | -0,22% | 22,81 | 23,12 | 22,93 | 22,85 | 23,05 | 439 | 205.748.000 |
| 19/7/2019 | 23,10 | 22,90 | -0,69% | 22,72 | 23,38 | 22,98 | 22,79 | 22,90 | 561 | 225.966.000 |
| 18/7/2019 | 22,98 | 23,06 | +0,70% | 22,90 | 23,20 | 23,05 | 23,05 | 23,11 | 372 | 193.653.500 |
| 17/7/2019 | 23,54 | 22,90 | -1,55% | 22,85 | 23,54 | 23,09 | 22,90 | 22,98 | 900 | 425.148.800 |
| 16/7/2019 | 23,88 | 23,26 | -2,64% | 23,05 | 24,05 | 23,51 | 23,26 | 23,35 | 1.021 | 517.189.900 |
| 15/7/2019 | 23,80 | 23,89 | +1,19% | 23,79 | 24,20 | 23,97 | 23,89 | 23,97 | 767 | 384.080.300 |
| 12/7/2019 | 23,99 | 23,61 | -1,13% | 23,41 | 24,50 | 24,05 | 23,61 | 23,70 | 1.363 | 729.732.600 |
| 11/7/2019 | 23,33 | 23,88 | +3,11% | 23,21 | 23,99 | 23,70 | 23,85 | 23,88 | 1.334 | 750.394.700 |
| 10/7/2019 | 23,33 | 23,16 | +0,78% | 23,01 | 23,58 | 23,29 | 23,16 | 23,20 | 1.076 | 725.421.600 |
| 8/7/2019 | 22,68 | 22,98 | +1,41% | 22,65 | 23,41 | 23,00 | 22,98 | 23,16 | 744 | 441.465.900 |
| 5/7/2019 | 23,23 | 22,66 | -1,90% | 22,31 | 23,23 | 22,62 | 22,66 | 22,72 | 1.756 | 864.448.600 |
| 4/7/2019 | 23,25 | 23,10 | -0,39% | 23,01 | 23,58 | 23,28 | 23,10 | 23,21 | 1.113 | 621.183.500 |
| 3/7/2019 | 22,95 | 23,19 | +1,09% | 22,95 | 23,25 | 23,17 | 23,19 | 23,23 | 1.033 | 547.395.000 |
| 2/7/2019 | 22,80 | 22,94 | +0,75% | 22,78 | 23,23 | 22,96 | 22,93 | 22,94 | 1.295 | 586.590.500 |
| 1/7/2019 | 22,80 | 22,77 | +3,03% | 22,28 | 22,99 | 22,73 | 22,76 | 22,77 | 1.274 | 597.591.900 |
| 28/6/2019 | 21,36 | 22,10 | +3,95% | 21,36 | 22,10 | 21,74 | 22,00 | 22,10 | 834 | 354.714.400 |
| 27/6/2019 | 21,44 | 21,26 | -0,79% | 21,20 | 21,59 | 21,34 | 21,26 | 21,52 | 417 | 220.252.200 |
| 26/6/2019 | 21,65 | 21,43 | -0,51% | 21,34 | 21,73 | 21,48 | 21,43 | 21,47 | 439 | 186.253.800 |
| 25/6/2019 | 21,65 | 21,54 | -0,19% | 21,26 | 21,75 | 21,52 | 21,37 | 21,55 | 436 | 254.424.200 |
| 24/6/2019 | 21,21 | 21,58 | +1,17% | 21,21 | 21,74 | 21,52 | 21,53 | 21,58 | 688 | 327.556.000 |
| 21/6/2019 | 21,26 | 21,33 | +1,09% | 21,18 | 21,41 | 21,28 | 21,20 | 21,33 | 666 | 343.954.700 |
| 19/6/2019 | 21,44 | 21,10 | -1,17% | 21,01 | 21,44 | 21,18 | 21,10 | 21,27 | 502 | 285.943.800 |
| 18/6/2019 | 21,60 | 21,35 | -0,65% | 21,26 | 21,94 | 21,55 | 21,35 | 21,49 | 526 | 397.654.400 |
| 17/6/2019 | 21,59 | 21,49 | -0,32% | 20,57 | 21,59 | 21,17 | 21,27 | 21,49 | 973 | 563.365.500 |
| 14/6/2019 | 22,07 | 21,56 | -2,27% | 21,50 | 22,21 | 21,71 | 21,56 | 21,64 | 861 | 376.115.300 |
| 13/6/2019 | 22,24 | 22,06 | -0,05% | 22,06 | 22,50 | 22,25 | 22,06 | 22,19 | 670 | 339.996.800 |
| 12/6/2019 | 22,75 | 22,07 | -2,99% | 22,07 | 22,94 | 22,45 | 22,07 | 22,34 | 489 | 242.561.000 |
| 11/6/2019 | 21,98 | 22,75 | +4,36% | 21,94 | 22,84 | 22,44 | 22,75 | 22,83 | 834 | 412.547.200 |
| 10/6/2019 | 21,78 | 21,80 | -0,41% | 21,60 | 22,10 | 21,89 | 21,73 | 21,80 | 562 | 250.207.000 |
| 7/6/2019 | 22,29 | 21,89 | -2,71% | 21,81 | 22,40 | 22,04 | 21,86 | 21,89 | 924 | 471.027.700 |
| 6/6/2019 | 22,43 | 22,50 | +0,31% | 22,32 | 22,88 | 22,59 | 22,50 | 22,74 | 603 | 403.613.200 |
| 5/6/2019 | 22,73 | 22,43 | -0,36% | 22,32 | 22,88 | 22,54 | 22,43 | 22,50 | 999 | 501.558.400 |
| 4/6/2019 | 23,15 | 22,51 | -2,93% | 22,51 | 23,41 | 22,83 | 22,51 | 22,99 | 929 | 487.572.800 |
| 3/6/2019 | 23,04 | 23,19 | +1,13% | 22,94 | 23,45 | 23,15 | 23,12 | 23,19 | 801 | 318.358.100 |
| 31/5/2019 | 23,32 | 22,93 | -2,26% | 22,83 | 23,44 | 23,13 | 22,93 | 23,11 | 1.478 | 654.609.700 |
| 30/5/2019 | 22,59 | 23,46 | +3,94% | 22,26 | 23,46 | 23,05 | 23,40 | 23,46 | 1.648 | 951.275.800 |
| 29/5/2019 | 21,51 | 22,57 | +5,22% | 21,42 | 22,57 | 22,17 | 22,48 | 22,57 | 1.950 | 1.232.243.700 |
| 28/5/2019 | 21,41 | 21,45 | -0,60% | 21,39 | 22,46 | 21,67 | 21,45 | 21,85 | 1.721 | 1.954.941.300 |
| 27/5/2019 | 21,45 | 21,58 | +0,61% | 21,45 | 21,95 | 21,77 | 21,58 | 21,82 | 754 | 334.621.900 |
| 24/5/2019 | 21,16 | 21,45 | +1,42% | 21,05 | 21,64 | 21,32 | 21,36 | 21,45 | 986 | 417.925.000 |
| 23/5/2019 | 21,62 | 21,15 | -3,69% | 21,15 | 21,82 | 21,50 | 21,15 | 21,39 | 1.255 | 428.979.600 |
| 22/5/2019 | 21,76 | 21,96 | +0,87% | 21,00 | 22,08 | 21,69 | 21,91 | 21,97 | 2.057 | 987.171.700 |
| 21/5/2019 | 19,98 | 21,77 | +9,18% | 19,84 | 21,79 | 21,12 | 21,75 | 21,77 | 2.629 | 1.386.160.700 |
| 20/5/2019 | 19,06 | 19,94 | +4,95% | 18,90 | 19,94 | 19,39 | 19,84 | 19,94 | 1.055 | 420.531.400 |
| 17/5/2019 | 18,69 | 19,00 | +1,88% | 18,69 | 19,24 | 18,95 | 18,80 | 19,00 | 1.052 | 351.410.600 |
| 16/5/2019 | 19,44 | 18,65 | -4,06% | 18,65 | 19,44 | 19,06 | 18,65 | 18,67 | 1.362 | 595.944.600 |
| 15/5/2019 | 18,86 | 19,44 | +3,02% | 18,57 | 19,44 | 19,10 | 19,40 | 19,44 | 907 | 295.210.900 |
| 14/5/2019 | 19,01 | 18,87 | -0,42% | 18,67 | 19,15 | 18,87 | 18,85 | 18,95 | 1.299 | 483.173.100 |
| 13/5/2019 | 19,89 | 18,95 | -4,73% | 18,89 | 19,89 | 19,18 | 18,94 | 18,95 | 2.020 | 763.346.500 |
| 10/5/2019 | 20,00 | 19,89 | +0,35% | 19,65 | 20,00 | 19,73 | 19,88 | 19,89 | 953 | 345.202.200 |
| 9/5/2019 | 20,07 | 19,82 | -1,25% | 19,75 | 20,07 | 19,89 | 19,82 | 19,93 | 582 | 213.063.400 |
| 8/5/2019 | 19,89 | 20,07 | +1,31% | 19,61 | 20,10 | 19,86 | 20,05 | 20,08 | 1.389 | 531.730.500 |
| 7/5/2019 | 20,35 | 19,81 | -2,17% | 19,71 | 20,35 | 19,85 | 19,80 | 19,88 | 1.145 | 454.463.500 |
| 6/5/2019 | 20,40 | 20,25 | -0,83% | 20,17 | 20,40 | 20,26 | 20,20 | 20,25 | 345 | 166.986.300 |
| 3/5/2019 | 20,80 | 20,42 | -2,30% | 20,42 | 20,90 | 20,54 | 20,41 | 20,43 | 691 | 288.593.000 |
| 2/5/2019 | 21,06 | 20,90 | -1,28% | 20,60 | 21,09 | 20,84 | 20,81 | 20,90 | 1.188 | 540.300.300 |
| 30/4/2019 | 20,35 | 21,17 | +4,03% | 20,35 | 21,18 | 20,85 | 21,15 | 21,17 | 1.197 | 432.836.000 |
| 29/4/2019 | 20,12 | 20,35 | +1,24% | 20,10 | 20,45 | 20,32 | 20,30 | 20,35 | 528 | 186.420.800 |
| 26/4/2019 | 20,70 | 20,10 | -3,09% | 20,00 | 20,74 | 20,21 | 20,10 | 20,11 | 1.098 | 532.908.500 |
| 25/4/2019 | 20,24 | 20,74 | +2,67% | 19,98 | 20,74 | 20,32 | 20,68 | 20,74 | 705 | 378.459.300 |
| 24/4/2019 | 20,14 | 20,20 | +0,85% | 20,08 | 20,34 | 20,16 | 20,08 | 20,21 | 770 | 337.994.600 |
| 23/4/2019 | 20,15 | 20,03 | -0,60% | 20,01 | 20,35 | 20,17 | 20,03 | 20,07 | 549 | 273.936.300 |
| 22/4/2019 | 20,32 | 20,15 | -0,79% | 19,80 | 20,48 | 19,99 | 19,97 | 20,15 | 706 | 382.224.000 |
| 18/4/2019 | 20,60 | 20,31 | -1,17% | 20,31 | 20,76 | 20,54 | 20,29 | 20,31 | 262 | 136.601.200 |
| 17/4/2019 | 20,76 | 20,55 | -0,82% | 20,45 | 21,02 | 20,67 | 20,50 | 20,55 | 309 | 153.826.400 |
| 16/4/2019 | 20,14 | 20,72 | +2,57% | 20,04 | 20,80 | 20,48 | 20,70 | 20,72 | 437 | 236.583.500 |
| 15/4/2019 | 20,40 | 20,20 | -0,74% | 20,12 | 20,48 | 20,28 | 20,19 | 20,20 | 594 | 285.574.500 |
| 12/4/2019 | 20,40 | 20,35 | -0,25% | 20,28 | 20,94 | 20,53 | 20,34 | 20,35 | 404 | 255.455.300 |
| 11/4/2019 | 20,86 | 20,40 | -2,72% | 20,36 | 20,94 | 20,60 | 20,40 | 20,44 | 699 | 273.170.300 |
| 10/4/2019 | 21,00 | 20,97 | -0,14% | 20,70 | 21,04 | 20,82 | 20,83 | 20,97 | 442 | 255.132.300 |
| 9/4/2019 | 21,07 | 21,00 | -0,33% | 20,80 | 21,07 | 20,92 | 20,97 | 21,00 | 651 | 262.211.000 |
| 8/4/2019 | 21,07 | 21,07 | +0,05% | 20,97 | 21,29 | 21,09 | 21,04 | 21,07 | 600 | 415.794.600 |
| 5/4/2019 | 21,23 | 21,06 | -0,75% | 20,96 | 21,26 | 21,11 | 21,06 | 21,10 | 1.017 | 433.249.300 |
| 4/4/2019 | 21,09 | 21,22 | +1,34% | 20,95 | 21,24 | 21,11 | 21,15 | 21,22 | 569 | 213.515.600 |
| 3/4/2019 | 21,01 | 20,94 | 0,00% | 20,81 | 21,24 | 21,02 | 20,88 | 20,95 | 1.175 | 452.929.200 |
| 2/4/2019 | 21,67 | 20,94 | -2,79% | 20,69 | 21,75 | 21,10 | 20,94 | 21,03 | 1.069 | 398.587.200 |
| 1/4/2019 | 21,93 | 21,54 | -0,78% | 21,39 | 22,20 | 21,60 | 21,52 | 21,54 | 1.216 | 449.586.700 |
| 29/3/2019 | 21,65 | 21,71 | +2,45% | 21,46 | 21,91 | 21,69 | 21,50 | 21,71 | 1.300 | 446.275.500 |
| 28/3/2019 | 20,60 | 21,19 | +2,02% | 20,60 | 21,42 | 21,14 | 21,19 | 21,35 | 582 | 282.329.700 |
| 27/3/2019 | 21,60 | 20,77 | -4,29% | 20,73 | 21,75 | 21,09 | 20,76 | 20,80 | 575 | 275.106.400 |
| 26/3/2019 | 21,50 | 21,70 | +1,21% | 21,36 | 21,71 | 21,55 | 21,52 | 21,70 | 355 | 196.805.600 |
| 25/3/2019 | 21,29 | 21,44 | +1,04% | 20,97 | 21,94 | 21,22 | 21,41 | 21,47 | 849 | 378.618.800 |
| 22/3/2019 | 22,41 | 21,22 | -5,60% | 21,22 | 22,41 | 21,70 | 21,22 | 21,34 | 1.269 | 736.902.900 |
| 21/3/2019 | 23,24 | 22,48 | -3,85% | 22,38 | 23,27 | 22,65 | 22,48 | 22,56 | 951 | 573.346.800 |
| 20/3/2019 | 23,17 | 23,38 | +1,43% | 22,80 | 23,38 | 23,10 | 23,17 | 23,38 | 749 | 436.669.700 |
| 19/3/2019 | 22,66 | 23,05 | +1,95% | 22,61 | 23,60 | 23,18 | 23,05 | 23,08 | 1.846 | 1.077.194.100 |
| 18/3/2019 | 22,79 | 22,61 | +0,71% | 22,24 | 22,79 | 22,44 | 22,53 | 22,61 | 878 | 457.451.400 |
| 15/3/2019 | 22,73 | 22,45 | -1,10% | 22,45 | 22,95 | 22,65 | 22,45 | 22,60 | 764 | 639.171.100 |
| 14/3/2019 | 22,53 | 22,70 | +0,84% | 22,36 | 22,96 | 22,67 | 22,70 | 22,72 | 1.466 | 621.621.000 |
| 13/3/2019 | 23,38 | 22,51 | -3,76% | 22,16 | 23,39 | 22,52 | 22,51 | 22,69 | 2.039 | 1.224.459.200 |
| 12/3/2019 | 23,79 | 23,39 | -1,52% | 23,20 | 23,89 | 23,57 | 23,39 | 23,44 | 844 | 452.838.700 |
| 11/3/2019 | 23,66 | 23,75 | +1,06% | 23,56 | 24,02 | 23,73 | 23,74 | 23,79 | 1.228 | 679.353.000 |
| 8/3/2019 | 23,50 | 23,50 | -12,48% | 22,69 | 24,24 | 23,59 | 23,50 | 23,55 | 3.915 | 2.755.037.900 |
| 7/3/2019 | 26,96 | 26,85 | -1,25% | 26,26 | 27,18 | 26,70 | 26,78 | 26,85 | 1.168 | 634.738.500 |
| 6/3/2019 | 27,01 | 27,19 | +0,67% | 26,42 | 27,19 | 26,77 | 27,00 | 27,19 | 780 | 425.650.700 |
| 1/3/2019 | 27,40 | 27,01 | -1,42% | 26,90 | 27,42 | 27,07 | 27,01 | 27,18 | 523 | 304.057.800 |
| 28/2/2019 | 27,28 | 27,40 | +0,44% | 26,90 | 27,62 | 27,34 | 27,36 | 27,40 | 1.379 | 674.588.700 |
| 27/2/2019 | 27,04 | 27,28 | +0,89% | 26,89 | 27,44 | 27,21 | 27,28 | 27,44 | 614 | 325.233.600 |
| 26/2/2019 | 27,30 | 27,04 | -0,81% | 26,81 | 27,45 | 27,05 | 26,99 | 27,04 | 868 | 657.485.600 |
| 25/2/2019 | 26,32 | 27,26 | +3,65% | 26,32 | 27,29 | 27,00 | 27,05 | 27,26 | 1.016 | 631.933.200 |
| 22/2/2019 | 25,89 | 26,30 | +1,90% | 25,80 | 26,55 | 26,30 | 26,21 | 26,30 | 969 | 836.654.700 |
| 21/2/2019 | 25,63 | 25,81 | +1,10% | 25,54 | 25,98 | 25,77 | 25,81 | 25,93 | 542 | 280.224.300 |
| 20/2/2019 | 26,07 | 25,53 | -1,62% | 25,00 | 26,29 | 25,65 | 25,53 | 25,72 | 856 | 356.119.500 |
| 19/2/2019 | 25,85 | 25,95 | +0,43% | 25,47 | 26,08 | 25,77 | 25,70 | 26,03 | 854 | 379.924.000 |
| 18/2/2019 | 25,78 | 25,84 | +0,23% | 25,72 | 26,17 | 25,95 | 25,76 | 25,84 | 687 | 303.693.100 |
| 15/2/2019 | 25,47 | 25,78 | +1,22% | 25,36 | 26,10 | 25,73 | 25,73 | 25,78 | 1.468 | 897.027.900 |
| 14/2/2019 | 25,21 | 25,47 | +1,15% | 25,18 | 25,50 | 25,36 | 25,42 | 25,48 | 745 | 326.638.400 |
| 13/2/2019 | 25,29 | 25,18 | -0,43% | 25,00 | 25,44 | 25,21 | 25,17 | 25,20 | 651 | 377.954.400 |
| 12/2/2019 | 24,55 | 25,29 | +3,44% | 24,48 | 25,43 | 25,02 | 25,12 | 25,29 | 915 | 465.304.800 |
| 11/2/2019 | 24,50 | 24,45 | -0,08% | 24,32 | 24,70 | 24,49 | 24,45 | 24,63 | 708 | 409.290.300 |
| 8/2/2019 | 23,56 | 24,47 | +3,77% | 23,31 | 24,47 | 23,97 | 24,10 | 24,47 | 505 | 331.571.800 |
| 7/2/2019 | 23,94 | 23,58 | -1,13% | 23,57 | 24,13 | 23,81 | 23,58 | 23,68 | 666 | 380.068.100 |
| 6/2/2019 | 23,89 | 23,85 | -0,21% | 23,55 | 23,93 | 23,73 | 23,85 | 23,87 | 518 | 291.411.100 |
| 5/2/2019 | 23,95 | 23,90 | -0,25% | 23,62 | 23,98 | 23,87 | 23,71 | 23,90 | 391 | 217.027.500 |
| 4/2/2019 | 23,05 | 23,96 | +3,95% | 23,00 | 24,04 | 23,61 | 23,96 | 24,00 | 853 | 557.489.600 |
| 1/2/2019 | 23,12 | 23,05 | -0,04% | 22,99 | 23,20 | 23,02 | 23,05 | 23,13 | 510 | 347.426.200 |
| 31/1/2019 | 23,10 | 23,06 | +0,09% | 23,04 | 23,23 | 23,15 | 23,06 | 23,08 | 416 | 147.698.800 |
| 30/1/2019 | 23,02 | 23,04 | +0,61% | 23,02 | 23,18 | 23,10 | 23,04 | 23,17 | 461 | 250.034.100 |
| 29/1/2019 | 22,99 | 22,90 | -0,04% | 22,76 | 23,13 | 22,93 | 22,90 | 22,96 | 491 | 265.305.200 |
| 28/1/2019 | 23,21 | 22,91 | -1,67% | 22,90 | 23,45 | 23,14 | 22,91 | 22,93 | 576 | 359.405.000 |
| 24/1/2019 | 22,49 | 23,30 | +3,56% | 22,49 | 23,30 | 22,88 | 23,30 | 23,31 | 688 | 354.250.900 |
| 23/1/2019 | 22,05 | 22,50 | +2,04% | 21,83 | 22,54 | 22,26 | 22,43 | 22,50 | 533 | 333.282.900 |
| 22/1/2019 | 21,99 | 22,05 | +0,27% | 21,90 | 22,05 | 21,96 | 21,94 | 22,05 | 213 | 158.774.700 |
| 21/1/2019 | 22,19 | 21,99 | -0,81% | 21,77 | 22,19 | 21,95 | 21,94 | 21,99 | 312 | 241.521.100 |
| 18/1/2019 | 22,37 | 22,17 | -1,03% | 22,15 | 22,43 | 22,22 | 22,16 | 22,20 | 461 | 388.921.100 |
| 17/1/2019 | 22,21 | 22,40 | +0,54% | 22,02 | 22,40 | 22,26 | 22,31 | 22,40 | 397 | 327.686.900 |
| 16/1/2019 | 22,38 | 22,28 | -0,54% | 21,96 | 22,38 | 22,18 | 22,17 | 22,28 | 347 | 203.835.300 |
| 15/1/2019 | 22,18 | 22,40 | +0,99% | 22,10 | 22,40 | 22,29 | 22,23 | 22,40 | 340 | 269.265.700 |
| 14/1/2019 | 22,19 | 22,18 | +0,18% | 22,06 | 22,30 | 22,21 | 22,18 | 22,23 | 542 | 396.719.600 |
| 11/1/2019 | 22,30 | 22,14 | -0,76% | 22,14 | 22,30 | 22,20 | 22,14 | 22,15 | 320 | 178.048.700 |
| 10/1/2019 | 22,00 | 22,31 | +1,41% | 21,94 | 22,31 | 22,13 | 22,31 | 22,32 | 667 | 415.284.000 |
| 9/1/2019 | 21,91 | 22,00 | +0,41% | 21,86 | 22,15 | 22,00 | 21,98 | 22,00 | 728 | 392.160.800 |
| 8/1/2019 | 21,39 | 21,91 | +2,10% | 21,26 | 21,91 | 21,71 | 21,91 | 21,92 | 695 | 376.509.800 |
| 7/1/2019 | 21,20 | 21,46 | +2,09% | 21,18 | 21,46 | 21,27 | 21,30 | 21,46 | 641 | 386.746.100 |
| 4/1/2019 | 20,90 | 21,02 | +0,86% | 20,82 | 21,02 | 20,94 | 20,96 | 21,02 | 510 | 375.060.700 |
| 3/1/2019 | 20,68 | 20,84 | +0,77% | 20,62 | 20,96 | 20,83 | 20,78 | 20,84 | 1.037 | 454.560.100 |
| 2/1/2019 | 20,45 | 20,68 | +1,12% | 20,36 | 21,14 | 20,62 | 20,68 | 20,86 | 883 | 449.379.400 |
| 28/12/2018 | 20,35 | 20,45 | +0,64% | 20,21 | 20,47 | 20,40 | 20,45 | 20,50 | 483 | 226.937.400 |
| 27/12/2018 | 20,56 | 20,32 | +0,74% | 20,15 | 20,56 | 20,35 | 20,19 | 20,32 | 582 | 236.754.700 |
| 26/12/2018 | 20,39 | 20,17 | -1,13% | 20,05 | 20,58 | 20,27 | 20,17 | 20,27 | 395 | 293.798.200 |
| 21/12/2018 | 20,81 | 20,40 | -2,86% | 20,40 | 21,00 | 20,67 | 20,40 | 20,52 | 979 | 563.568.100 |
| 20/12/2018 | 20,95 | 21,00 | +0,86% | 20,70 | 21,15 | 20,97 | 20,88 | 21,00 | 700 | 360.576.000 |
| 19/12/2018 | 21,76 | 20,82 | -4,32% | 20,82 | 21,76 | 21,37 | 20,82 | 20,94 | 1.450 | 1.020.867.200 |
| 18/12/2018 | 21,79 | 21,76 | +0,69% | 21,60 | 21,93 | 21,79 | 21,76 | 21,85 | 733 | 335.887.000 |
| 17/12/2018 | 21,76 | 21,61 | -0,69% | 21,35 | 21,95 | 21,82 | 21,60 | 21,68 | 877 | 403.093.800 |
| 14/12/2018 | 21,41 | 21,76 | +0,93% | 21,28 | 21,89 | 21,64 | 21,75 | 21,80 | 1.186 | 502.836.900 |
| 13/12/2018 | 21,21 | 21,56 | +1,51% | 21,21 | 21,66 | 21,52 | 21,43 | 21,56 | 609 | 277.854.900 |
| 12/12/2018 | 21,20 | 21,24 | +0,43% | 21,00 | 21,47 | 21,33 | 21,15 | 21,24 | 893 | 386.416.400 |
| 11/12/2018 | 20,96 | 21,15 | +2,17% | 20,83 | 21,17 | 21,07 | 21,00 | 21,20 | 813 | 364.519.800 |
| 10/12/2018 | 21,10 | 20,70 | -4,26% | 20,70 | 21,15 | 20,86 | 20,70 | 20,76 | 840 | 505.616.500 |
| 7/12/2018 | 22,34 | 21,62 | -2,83% | 21,58 | 22,40 | 21,98 | 21,62 | 21,67 | 867 | 430.272.700 |
| 6/12/2018 | 22,84 | 22,25 | -2,67% | 22,20 | 22,84 | 22,42 | 22,25 | 22,30 | 1.060 | 543.671.200 |
| 5/12/2018 | 22,81 | 22,86 | +0,26% | 22,74 | 23,18 | 22,96 | 22,86 | 22,98 | 645 | 281.819.800 |
| 4/12/2018 | 22,61 | 22,80 | +0,44% | 22,61 | 22,99 | 22,80 | 22,75 | 22,80 | 1.226 | 463.197.300 |
| 3/12/2018 | 22,64 | 22,70 | +1,89% | 22,56 | 22,92 | 22,73 | 22,70 | 22,72 | 1.140 | 678.004.700 |
| 30/11/2018 | 21,83 | 22,28 | +2,44% | 21,66 | 22,28 | 22,09 | 22,23 | 22,28 | 1.033 | 673.118.300 |
| 29/11/2018 | 21,60 | 21,75 | +0,60% | 21,47 | 21,99 | 21,77 | 21,68 | 21,75 | 982 | 679.232.000 |
| 28/11/2018 | 21,14 | 21,62 | +3,40% | 21,01 | 21,62 | 21,40 | 21,52 | 21,62 | 1.016 | 956.852.700 |
| 27/11/2018 | 20,94 | 20,91 | +0,67% | 20,71 | 21,04 | 20,91 | 20,91 | 20,98 | 532 | 270.679.600 |
| 26/11/2018 | 21,00 | 20,77 | -1,10% | 20,61 | 21,18 | 20,88 | 20,76 | 20,86 | 610 | 294.309.100 |
| 23/11/2018 | 21,18 | 21,00 | -0,85% | 20,62 | 21,29 | 20,99 | 21,00 | 21,04 | 803 | 491.239.400 |
| 22/11/2018 | 20,77 | 21,18 | +2,72% | 20,65 | 21,18 | 21,04 | 21,07 | 21,18 | 465 | 233.186.500 |
| 21/11/2018 | 20,55 | 20,62 | -0,87% | 20,16 | 20,89 | 20,50 | 20,62 | 20,78 | 947 | 435.219.200 |
| 19/11/2018 | 21,39 | 20,80 | -1,65% | 20,77 | 21,59 | 21,14 | 20,80 | 21,00 | 888 | 542.868.500 |
| 16/11/2018 | 20,51 | 21,15 | +8,63% | 20,45 | 21,40 | 20,88 | 21,15 | 21,16 | 1.648 | 1.065.940.500 |
| 14/11/2018 | 19,79 | 19,47 | -0,41% | 19,41 | 19,89 | 19,59 | 19,47 | 19,51 | 1.066 | 527.893.700 |
| 13/11/2018 | 19,96 | 19,55 | -1,21% | 19,42 | 20,05 | 19,64 | 19,53 | 19,60 | 722 | 390.845.100 |
| 12/11/2018 | 19,81 | 19,79 | +0,46% | 19,74 | 20,00 | 19,84 | 19,77 | 19,79 | 439 | 179.561.700 |
| 9/11/2018 | 20,05 | 19,70 | -1,55% | 19,48 | 20,12 | 19,72 | 19,70 | 19,74 | 668 | 296.012.500 |
| 8/11/2018 | 20,26 | 20,01 | -1,23% | 19,91 | 20,57 | 20,24 | 20,01 | 20,07 | 928 | 384.617.800 |
| 7/11/2018 | 20,55 | 20,26 | -0,69% | 20,14 | 20,74 | 20,36 | 20,20 | 20,26 | 835 | 368.669.600 |
| 6/11/2018 | 20,13 | 20,40 | +1,49% | 20,04 | 20,49 | 20,33 | 20,32 | 20,40 | 809 | 401.347.800 |
| 5/11/2018 | 19,72 | 20,10 | +3,08% | 19,72 | 20,22 | 20,00 | 20,10 | 20,20 | 988 | 569.228.300 |
| 1/11/2018 | 19,00 | 19,50 | +3,17% | 18,90 | 19,50 | 19,28 | 19,46 | 19,50 | 567 | 326.906.000 |
| 31/10/2018 | 19,00 | 18,90 | +0,53% | 18,66 | 19,00 | 18,84 | 18,86 | 18,90 | 501 | 232.503.900 |
| 30/10/2018 | 19,00 | 18,80 | -1,05% | 18,74 | 19,10 | 18,94 | 18,78 | 18,80 | 1.050 | 531.604.900 |
| 29/10/2018 | 19,10 | 19,00 | +0,16% | 18,98 | 19,44 | 19,11 | 18,99 | 19,00 | 937 | 447.996.400 |
| 26/10/2018 | 18,86 | 18,97 | +0,90% | 18,77 | 18,98 | 18,87 | 18,88 | 18,97 | 487 | 232.563.800 |
| 25/10/2018 | 18,82 | 18,80 | +0,11% | 18,79 | 19,03 | 18,90 | 18,80 | 18,86 | 336 | 160.303.300 |
| 24/10/2018 | 19,00 | 18,78 | -1,00% | 18,73 | 19,18 | 18,93 | 18,73 | 18,78 | 336 | 188.641.600 |
| 23/10/2018 | 19,09 | 18,97 | -0,68% | 18,83 | 19,19 | 19,04 | 18,96 | 18,97 | 635 | 323.607.800 |
| 22/10/2018 | 18,71 | 19,10 | +2,19% | 18,71 | 19,10 | 18,94 | 19,10 | 19,18 | 535 | 274.070.700 |
| 19/10/2018 | 19,35 | 18,69 | -3,36% | 18,60 | 19,41 | 18,86 | 18,69 | 18,70 | 1.445 | 793.975.400 |
| 18/10/2018 | 19,44 | 19,34 | -0,36% | 19,21 | 19,63 | 19,40 | 19,30 | 19,34 | 584 | 344.356.600 |
| 17/10/2018 | 19,39 | 19,41 | +0,57% | 19,24 | 19,44 | 19,35 | 19,32 | 19,41 | 588 | 241.978.900 |
| 16/10/2018 | 19,29 | 19,30 | -0,10% | 19,17 | 19,45 | 19,29 | 19,30 | 19,33 | 728 | 374.954.100 |
| 15/10/2018 | 19,48 | 19,32 | -0,77% | 19,22 | 19,73 | 19,51 | 19,25 | 19,32 | 788 | 370.122.500 |
| 11/10/2018 | 19,75 | 19,47 | -0,15% | 19,18 | 19,82 | 19,41 | 19,30 | 19,47 | 614 | 256.417.400 |
| 10/10/2018 | 19,63 | 19,50 | -0,51% | 19,34 | 19,63 | 19,46 | 19,50 | 19,55 | 601 | 344.934.700 |
| 9/10/2018 | 19,74 | 19,60 | -0,15% | 19,38 | 19,81 | 19,61 | 19,60 | 19,74 | 1.082 | 435.709.300 |
| 8/10/2018 | 19,86 | 19,63 | -0,10% | 19,50 | 20,09 | 19,73 | 19,63 | 19,67 | 1.042 | 668.221.500 |
| 5/10/2018 | 19,84 | 19,65 | -0,76% | 19,32 | 19,84 | 19,59 | 19,65 | 19,69 | 859 | 314.859.800 |
| 4/10/2018 | 19,70 | 19,80 | +0,15% | 19,31 | 19,84 | 19,71 | 19,80 | 19,83 | 953 | 400.538.000 |
| 3/10/2018 | 19,51 | 19,77 | +1,91% | 19,46 | 19,78 | 19,65 | 19,75 | 19,78 | 1.294 | 654.088.300 |
| 2/10/2018 | 19,22 | 19,40 | +1,89% | 19,01 | 19,84 | 19,34 | 19,40 | 19,47 | 1.600 | 656.039.700 |
| 1/10/2018 | 19,34 | 19,04 | -1,55% | 18,79 | 19,40 | 19,01 | 18,95 | 19,04 | 814 | 376.416.700 |
| 28/9/2018 | 19,86 | 19,34 | -2,77% | 19,24 | 19,86 | 19,45 | 19,34 | 19,41 | 666 | 401.047.200 |
| 27/9/2018 | 19,76 | 19,89 | +1,43% | 19,61 | 19,93 | 19,78 | 19,88 | 19,89 | 1.172 | 412.816.700 |
| 26/9/2018 | 19,69 | 19,61 | -0,46% | 19,58 | 19,98 | 19,76 | 19,61 | 19,62 | 462 | 178.656.600 |
| 25/9/2018 | 19,57 | 19,70 | -0,66% | 19,41 | 19,75 | 19,60 | 19,59 | 19,70 | 1.043 | 468.525.900 |
| 24/9/2018 | 19,40 | 19,83 | +1,69% | 19,29 | 19,94 | 19,69 | 19,72 | 19,86 | 771 | 309.726.000 |
| 21/9/2018 | 19,53 | 19,50 | -0,36% | 19,13 | 19,78 | 19,43 | 19,40 | 19,50 | 1.316 | 875.630.100 |
| 20/9/2018 | 19,99 | 19,57 | -1,41% | 19,54 | 20,33 | 19,74 | 19,57 | 19,64 | 791 | 274.080.800 |
| 19/9/2018 | 19,80 | 19,85 | -0,05% | 19,42 | 19,89 | 19,70 | 19,77 | 19,85 | 1.094 | 483.606.400 |
| 18/9/2018 | 19,96 | 19,86 | +0,46% | 19,63 | 20,14 | 19,87 | 19,86 | 19,89 | 1.142 | 523.616.100 |
| 17/9/2018 | 20,61 | 19,77 | -3,80% | 19,70 | 20,93 | 20,15 | 19,77 | 19,80 | 1.314 | 699.790.200 |
| 14/9/2018 | 20,98 | 20,55 | -1,67% | 20,41 | 21,24 | 20,71 | 20,55 | 20,59 | 495 | 204.459.000 |
| 13/9/2018 | 21,41 | 20,90 | -2,47% | 20,86 | 21,59 | 21,15 | 20,84 | 20,90 | 653 | 275.176.700 |
| 12/9/2018 | 21,10 | 21,43 | +1,85% | 21,10 | 21,69 | 21,42 | 21,38 | 21,43 | 709 | 334.426.200 |
| 11/9/2018 | 21,19 | 21,04 | -1,64% | 20,76 | 21,25 | 21,07 | 20,92 | 21,04 | 789 | 304.162.000 |
| 10/9/2018 | 20,10 | 21,39 | +4,55% | 20,02 | 21,39 | 20,79 | 21,38 | 21,39 | 937 | 461.322.200 |
| 6/9/2018 | 21,12 | 20,46 | -2,85% | 20,26 | 21,44 | 20,58 | 20,46 | 20,55 | 1.312 | 796.746.700 |
| 5/9/2018 | 22,03 | 21,06 | -4,32% | 21,06 | 22,03 | 21,44 | 21,06 | 21,10 | 1.158 | 533.449.500 |
| 4/9/2018 | 22,14 | 22,01 | +0,18% | 21,91 | 22,68 | 22,27 | 22,01 | 22,14 | 891 | 513.430.700 |
| 3/9/2018 | 21,64 | 21,97 | +2,00% | 21,31 | 22,21 | 21,91 | 21,97 | 22,01 | 662 | 387.005.600 |
| 31/8/2018 | 21,55 | 21,54 | -0,09% | 21,36 | 21,98 | 21,58 | 21,50 | 21,54 | 1.009 | 469.396.600 |
| 30/8/2018 | 21,95 | 21,56 | -1,51% | 21,31 | 22,46 | 21,92 | 21,56 | 21,66 | 1.346 | 756.841.600 |
| 29/8/2018 | 21,08 | 21,89 | +3,79% | 21,07 | 21,95 | 21,71 | 21,71 | 21,89 | 2.539 | 1.431.113.200 |
| 28/8/2018 | 21,38 | 21,09 | -1,45% | 20,75 | 21,39 | 21,08 | 21,06 | 21,09 | 978 | 486.152.800 |
| 27/8/2018 | 19,57 | 21,40 | +9,63% | 19,57 | 21,40 | 20,66 | 21,40 | 21,41 | 1.696 | 933.844.700 |
| 24/8/2018 | 19,52 | 19,52 | +0,21% | 19,33 | 19,66 | 19,50 | 19,52 | 19,53 | 425 | 164.656.000 |
| 23/8/2018 | 19,80 | 19,48 | -1,57% | 19,34 | 19,80 | 19,50 | 19,37 | 19,48 | 419 | 190.149.800 |
| 22/8/2018 | 19,14 | 19,79 | +3,40% | 18,95 | 19,80 | 19,45 | 19,78 | 19,79 | 582 | 262.881.300 |
| 21/8/2018 | 19,55 | 19,14 | -1,85% | 19,11 | 19,55 | 19,35 | 19,14 | 19,22 | 489 | 205.690.500 |
| 20/8/2018 | 19,72 | 19,50 | -0,26% | 19,50 | 19,98 | 19,66 | 19,50 | 19,54 | 434 | 170.661.400 |
| 17/8/2018 | 19,76 | 19,55 | -1,61% | 19,20 | 19,80 | 19,43 | 19,31 | 19,55 | 490 | 162.245.400 |
| 16/8/2018 | 19,95 | 19,87 | -0,05% | 19,61 | 20,14 | 19,81 | 19,69 | 19,87 | 526 | 196.565.800 |
| 15/8/2018 | 20,11 | 19,88 | -0,45% | 19,52 | 20,44 | 19,98 | 19,88 | 20,04 | 843 | 658.291.900 |
| 14/8/2018 | 19,14 | 19,97 | +4,88% | 18,95 | 19,97 | 19,57 | 19,93 | 19,97 | 434 | 232.405.500 |
| 13/8/2018 | 18,74 | 19,04 | +1,60% | 18,49 | 19,04 | 18,74 | 18,90 | 19,07 | 308 | 141.552.700 |
| 10/8/2018 | 18,98 | 18,74 | -0,85% | 18,46 | 18,98 | 18,66 | 18,72 | 18,83 | 211 | 100.433.600 |
| 9/8/2018 | 19,54 | 18,90 | -2,73% | 18,75 | 19,54 | 19,04 | 18,90 | 19,00 | 565 | 262.191.900 |
| 8/8/2018 | 19,39 | 19,43 | +0,21% | 19,16 | 19,63 | 19,40 | 19,42 | 19,43 | 527 | 190.217.800 |
| 7/8/2018 | 19,54 | 19,39 | -0,77% | 19,29 | 19,80 | 19,62 | 19,27 | 19,42 | 546 | 213.146.800 |
| 6/8/2018 | 19,30 | 19,54 | +1,56% | 19,06 | 19,64 | 19,38 | 19,20 | 19,54 | 917 | 481.339.600 |
| 3/8/2018 | 18,70 | 19,24 | +3,00% | 18,51 | 19,31 | 18,93 | 19,23 | 19,24 | 813 | 370.242.300 |
| 2/8/2018 | 18,41 | 18,68 | +1,52% | 18,21 | 18,76 | 18,54 | 18,58 | 18,68 | 876 | 330.834.700 |
| 1/8/2018 | 18,82 | 18,40 | -2,08% | 18,38 | 19,19 | 18,70 | 18,40 | 18,54 | 1.453 | 554.374.700 |
| 31/7/2018 | 18,90 | 18,79 | -0,58% | 18,61 | 19,24 | 18,86 | 18,79 | 18,95 | 778 | 302.635.100 |
| 30/7/2018 | 19,33 | 18,90 | -1,41% | 18,81 | 19,46 | 19,04 | 18,88 | 18,90 | 468 | 211.770.000 |
| 27/7/2018 | 19,36 | 19,17 | 0,00% | 19,11 | 19,50 | 19,27 | 19,17 | 19,25 | 303 | 142.461.700 |
| 26/7/2018 | 19,00 | 19,17 | -0,16% | 18,78 | 19,35 | 19,13 | 19,17 | 19,26 | 817 | 381.153.700 |
| 25/7/2018 | 19,55 | 19,20 | -1,69% | 19,14 | 19,82 | 19,44 | 19,20 | 19,45 | 706 | 341.631.200 |
| 24/7/2018 | 19,95 | 19,53 | -0,81% | 19,53 | 20,34 | 19,82 | 19,53 | 19,65 | 838 | 394.492.800 |
| 23/7/2018 | 19,98 | 19,69 | -0,71% | 19,66 | 19,98 | 19,82 | 19,69 | 19,82 | 409 | 175.029.200 |
| 20/7/2018 | 20,09 | 19,83 | -1,29% | 19,71 | 20,25 | 19,98 | 19,83 | 19,90 | 918 | 546.922.700 |
| 19/7/2018 | 20,83 | 20,09 | -3,04% | 19,95 | 20,83 | 20,22 | 20,09 | 20,24 | 735 | 407.347.200 |
| 18/7/2018 | 20,76 | 20,72 | -0,14% | 20,54 | 21,40 | 20,90 | 20,56 | 20,72 | 535 | 264.004.800 |
| 17/7/2018 | 20,88 | 20,75 | -0,77% | 20,42 | 21,10 | 20,81 | 20,75 | 20,79 | 460 | 237.662.200 |
| 16/7/2018 | 21,20 | 20,91 | -0,76% | 20,81 | 21,59 | 21,24 | 20,91 | 20,95 | 589 | 487.141.000 |
| 13/7/2018 | 20,66 | 21,07 | +2,33% | 20,62 | 21,20 | 20,89 | 20,90 | 21,07 | 597 | 386.913.100 |
| 12/7/2018 | 20,11 | 20,59 | +1,98% | 19,99 | 20,64 | 20,42 | 20,43 | 20,59 | 566 | 359.962.800 |
| 11/7/2018 | 19,71 | 20,19 | +2,07% | 19,65 | 20,19 | 19,90 | 20,06 | 20,19 | 619 | 271.645.300 |
| 10/7/2018 | 19,34 | 19,78 | +2,49% | 19,30 | 20,00 | 19,81 | 19,78 | 19,94 | 645 | 337.450.900 |
| 6/7/2018 | 19,24 | 19,30 | +0,99% | 19,12 | 19,30 | 19,22 | 19,25 | 19,30 | 182 | 92.462.700 |
| 5/7/2018 | 19,30 | 19,11 | +0,05% | 19,11 | 19,48 | 19,29 | 19,11 | 19,39 | 735 | 332.867.900 |
| 4/7/2018 | 18,80 | 19,10 | +2,36% | 18,71 | 19,26 | 19,00 | 19,08 | 19,19 | 715 | 262.136.600 |
| 3/7/2018 | 18,25 | 18,66 | +2,25% | 18,20 | 18,84 | 18,57 | 18,66 | 18,79 | 749 | 271.590.000 |
| 2/7/2018 | 17,81 | 18,25 | +0,27% | 17,76 | 18,49 | 18,31 | 18,25 | 18,44 | 237 | 108.241.100 |
| 29/6/2018 | 17,68 | 18,20 | +3,41% | 17,51 | 18,64 | 18,12 | 18,15 | 18,20 | 529 | 273.010.000 |
| 28/6/2018 | 17,50 | 17,60 | +0,92% | 17,36 | 17,79 | 17,55 | 17,41 | 17,60 | 454 | 205.241.200 |
| 27/6/2018 | 17,70 | 17,44 | -1,08% | 17,27 | 17,85 | 17,52 | 17,44 | 17,47 | 316 | 132.470.400 |
| 26/6/2018 | 17,50 | 17,63 | +1,61% | 17,26 | 17,74 | 17,45 | 17,45 | 17,63 | 361 | 194.413.900 |
| 25/6/2018 | 17,92 | 17,35 | -1,98% | 17,30 | 17,92 | 17,43 | 17,31 | 17,47 | 863 | 368.629.200 |
| 22/6/2018 | 17,95 | 17,70 | +0,28% | 17,40 | 17,99 | 17,56 | 17,60 | 17,70 | 737 | 407.285.200 |
| 21/6/2018 | 18,05 | 17,65 | -3,02% | 17,65 | 18,50 | 18,05 | 17,65 | 17,78 | 460 | 213.008.900 |
| 20/6/2018 | 17,75 | 18,20 | +2,65% | 17,75 | 18,44 | 18,17 | 18,20 | 18,21 | 474 | 232.808.700 |
| 19/6/2018 | 17,60 | 17,73 | -0,34% | 17,40 | 18,23 | 17,70 | 17,73 | 17,88 | 570 | 251.340.500 |
| 18/6/2018 | 17,30 | 17,79 | +0,57% | 17,16 | 17,92 | 17,61 | 17,72 | 17,80 | 402 | 193.772.400 |
| 15/6/2018 | 17,80 | 17,69 | -0,95% | 17,21 | 17,90 | 17,48 | 17,69 | 17,80 | 1.032 | 655.669.900 |
| 14/6/2018 | 18,50 | 17,86 | -2,88% | 17,84 | 18,74 | 18,05 | 17,86 | 18,13 | 1.498 | 562.804.800 |
| 13/6/2018 | 18,70 | 18,39 | -0,59% | 18,27 | 18,93 | 18,49 | 18,32 | 18,40 | 707 | 301.891.300 |
| 12/6/2018 | 18,09 | 18,50 | +2,21% | 18,06 | 18,59 | 18,25 | 18,49 | 18,50 | 686 | 277.836.000 |
| 11/6/2018 | 18,71 | 18,10 | -2,11% | 17,80 | 18,82 | 18,30 | 18,10 | 18,15 | 661 | 309.247.700 |
| 8/6/2018 | 19,20 | 18,49 | -3,70% | 18,03 | 19,20 | 18,49 | 18,49 | 18,61 | 1.521 | 572.914.000 |
| 7/6/2018 | 19,79 | 19,20 | -3,57% | 18,60 | 19,80 | 19,16 | 19,06 | 19,20 | 1.131 | 566.564.400 |
| 6/6/2018 | 19,70 | 19,91 | +0,81% | 19,53 | 20,25 | 19,93 | 19,80 | 19,91 | 728 | 353.411.700 |
| 5/6/2018 | 20,05 | 19,75 | -1,74% | 19,75 | 20,38 | 20,07 | 19,75 | 19,80 | 740 | 354.070.100 |
| 4/6/2018 | 19,31 | 20,10 | +4,09% | 19,26 | 20,12 | 19,84 | 20,03 | 20,10 | 399 | 221.262.600 |
| 1/6/2018 | 19,06 | 19,31 | +1,63% | 19,06 | 19,70 | 19,37 | 19,30 | 19,37 | 963 | 366.603.100 |
| 30/5/2018 | 19,14 | 19,00 | +0,26% | 18,95 | 19,38 | 19,11 | 19,00 | 19,22 | 996 | 488.848.800 |
| 29/5/2018 | 18,93 | 18,95 | +1,28% | 18,56 | 19,43 | 18,88 | 18,90 | 18,95 | 1.072 | 446.728.000 |
| 28/5/2018 | 19,40 | 18,71 | -5,51% | 18,69 | 19,40 | 18,98 | 18,71 | 18,84 | 751 | 481.990.400 |
| 25/5/2018 | 20,00 | 19,80 | -0,75% | 19,47 | 20,37 | 19,80 | 19,80 | 19,85 | 1.198 | 481.313.600 |
| 24/5/2018 | 20,98 | 19,95 | -5,32% | 19,82 | 21,00 | 20,26 | 19,92 | 20,00 | 1.631 | 807.325.000 |
| 23/5/2018 | 20,85 | 21,07 | +0,77% | 20,62 | 21,19 | 20,98 | 21,01 | 21,07 | 778 | 373.499.700 |
| 22/5/2018 | 21,11 | 20,91 | -1,23% | 20,75 | 21,45 | 21,12 | 20,91 | 21,20 | 660 | 329.513.700 |
| 21/5/2018 | 20,61 | 21,17 | +2,77% | 20,61 | 21,51 | 21,16 | 21,15 | 21,17 | 887 | 436.930.100 |
| 18/5/2018 | 20,85 | 20,60 | -1,53% | 20,09 | 20,89 | 20,54 | 20,60 | 20,85 | 855 | 480.304.600 |
| 17/5/2018 | 20,80 | 20,92 | -0,85% | 20,34 | 20,95 | 20,67 | 20,92 | 20,96 | 724 | 417.098.300 |
| 16/5/2018 | 19,60 | 21,10 | +9,50% | 19,44 | 21,10 | 20,58 | 21,09 | 21,10 | 1.141 | 750.718.800 |
| 15/5/2018 | 19,97 | 19,27 | -3,79% | 18,99 | 19,97 | 19,28 | 19,27 | 19,29 | 3.212 | 1.410.961.200 |
| 14/5/2018 | 22,21 | 20,03 | -10,70% | 20,03 | 22,21 | 20,76 | 20,02 | 20,03 | 3.941 | 2.014.065.800 |
| 11/5/2018 | 22,61 | 22,43 | +0,13% | 22,10 | 22,96 | 22,53 | 22,33 | 22,50 | 987 | 533.374.700 |
| 10/5/2018 | 22,74 | 22,40 | -0,31% | 22,05 | 23,25 | 22,74 | 22,40 | 22,42 | 1.189 | 741.287.400 |
| 9/5/2018 | 21,22 | 22,47 | +5,99% | 21,20 | 22,54 | 21,97 | 22,47 | 22,48 | 1.494 | 803.922.000 |
| 8/5/2018 | 20,30 | 21,20 | +5,47% | 20,05 | 21,20 | 20,69 | 21,16 | 21,20 | 686 | 515.969.100 |
| 7/5/2018 | 20,35 | 20,10 | -0,25% | 20,04 | 20,69 | 20,26 | 20,05 | 20,10 | 556 | 232.835.900 |
| 4/5/2018 | 19,86 | 20,15 | +0,75% | 19,62 | 20,37 | 20,18 | 20,15 | 20,30 | 871 | 486.233.100 |
| 3/5/2018 | 20,40 | 20,00 | -1,96% | 19,82 | 20,40 | 20,08 | 20,00 | 20,10 | 616 | 295.620.000 |
| 2/5/2018 | 20,88 | 20,40 | -1,97% | 20,16 | 20,88 | 20,40 | 20,40 | 20,43 | 657 | 288.547.600 |
| 30/4/2018 | 20,93 | 20,81 | -0,86% | 20,31 | 21,14 | 20,70 | 20,70 | 20,81 | 1.001 | 489.400.100 |
| 27/4/2018 | 21,29 | 20,99 | -1,32% | 20,90 | 21,49 | 21,05 | 20,99 | 21,10 | 1.268 | 468.809.900 |
| 26/4/2018 | 21,00 | 21,27 | +1,29% | 20,95 | 21,49 | 21,31 | 21,27 | 21,46 | 1.020 | 484.686.800 |
| 25/4/2018 | 21,09 | 21,00 | -1,08% | 20,83 | 21,19 | 21,00 | 21,00 | 21,07 | 956 | 386.018.200 |
| 24/4/2018 | 20,66 | 21,23 | +3,06% | 20,41 | 21,27 | 20,90 | 21,23 | 21,26 | 909 | 412.200.300 |
| 23/4/2018 | 20,47 | 20,60 | +0,49% | 20,01 | 20,64 | 20,45 | 20,60 | 20,70 | 863 | 401.853.700 |
| 20/4/2018 | 20,00 | 20,50 | +3,02% | 19,65 | 20,50 | 20,07 | 20,50 | 20,58 | 829 | 487.043.200 |
| 19/4/2018 | 20,20 | 19,90 | -1,49% | 19,53 | 20,67 | 20,04 | 19,90 | 20,00 | 1.228 | 700.499.400 |
| 18/4/2018 | 19,70 | 20,20 | +4,88% | 19,51 | 20,22 | 19,95 | 20,20 | 20,22 | 1.194 | 717.536.700 |
| 17/4/2018 | 18,26 | 19,26 | +6,41% | 17,91 | 19,28 | 18,71 | 19,26 | 19,29 | 1.206 | 694.642.200 |
| 16/4/2018 | 18,74 | 18,10 | -2,84% | 17,99 | 18,74 | 18,18 | 18,10 | 18,15 | 718 | 435.976.000 |
| 13/4/2018 | 19,00 | 18,63 | -1,64% | 18,57 | 19,02 | 18,67 | 18,59 | 18,66 | 1.240 | 469.530.800 |
| 12/4/2018 | 18,96 | 18,94 | +0,21% | 18,60 | 19,06 | 18,83 | 18,80 | 18,94 | 757 | 344.634.700 |
| 11/4/2018 | 18,53 | 18,90 | +2,11% | 18,31 | 18,96 | 18,71 | 0,00 | 0,00 | 1.035 | 465.498.100 |
| 10/4/2018 | 19,00 | 18,51 | -2,06% | 18,34 | 19,16 | 18,63 | 18,51 | 18,59 | 1.436 | 670.479.400 |
| 9/4/2018 | 19,26 | 18,90 | -1,66% | 18,75 | 19,35 | 18,93 | 18,83 | 18,90 | 1.213 | 483.719.400 |
| 6/4/2018 | 19,99 | 19,22 | -3,95% | 19,12 | 19,99 | 19,44 | 19,22 | 19,31 | 1.899 | 951.996.800 |
| 5/4/2018 | 20,65 | 20,01 | -1,77% | 19,81 | 21,13 | 20,32 | 20,00 | 20,01 | 1.516 | 912.359.500 |
| 4/4/2018 | 20,70 | 20,37 | -2,02% | 20,23 | 20,70 | 20,37 | 20,35 | 20,37 | 1.039 | 378.761.400 |
| 3/4/2018 | 21,19 | 20,79 | -1,28% | 20,76 | 21,21 | 20,95 | 20,79 | 20,80 | 951 | 462.785.100 |
| 2/4/2018 | 21,56 | 21,06 | -0,71% | 20,60 | 21,65 | 21,08 | 21,05 | 21,12 | 1.094 | 586.513.600 |
| 29/3/2018 | 21,01 | 21,21 | +0,71% | 21,01 | 21,82 | 21,30 | 21,21 | 21,44 | 916 | 693.193.000 |
| 28/3/2018 | 21,49 | 21,06 | -2,05% | 20,99 | 21,62 | 21,13 | 21,06 | 21,12 | 855 | 381.517.800 |
| 27/3/2018 | 21,71 | 21,50 | -0,78% | 21,16 | 21,78 | 21,43 | 21,41 | 21,50 | 1.095 | 547.407.700 |
| 26/3/2018 | 21,61 | 21,67 | +0,28% | 21,52 | 21,86 | 21,68 | 21,67 | 21,77 | 615 | 267.356.400 |
| 23/3/2018 | 21,93 | 21,61 | -1,32% | 21,43 | 21,93 | 21,65 | 21,61 | 21,69 | 560 | 252.669.700 |
| 22/3/2018 | 21,88 | 21,90 | +0,09% | 21,56 | 22,29 | 21,97 | 21,88 | 22,00 | 959 | 454.157.900 |
| 21/3/2018 | 22,15 | 21,88 | -1,22% | 21,88 | 22,36 | 22,08 | 21,88 | 22,09 | 510 | 243.821.800 |
| 20/3/2018 | 22,21 | 22,15 | -0,23% | 22,00 | 22,60 | 22,32 | 22,15 | 22,30 | 497 | 287.349.900 |
| 19/3/2018 | 21,84 | 22,20 | +1,65% | 21,21 | 22,29 | 21,99 | 22,20 | 22,29 | 942 | 538.584.200 |
| 16/3/2018 | 22,38 | 21,84 | -2,06% | 21,50 | 22,45 | 21,87 | 21,80 | 21,84 | 1.069 | 1.296.196.000 |
| 15/3/2018 | 22,95 | 22,30 | -2,32% | 22,20 | 22,97 | 22,59 | 22,30 | 22,31 | 1.059 | 617.779.700 |
| 14/3/2018 | 23,02 | 22,83 | -0,78% | 22,70 | 23,64 | 22,95 | 22,76 | 22,84 | 1.012 | 559.376.100 |
| 13/3/2018 | 23,30 | 23,01 | -1,37% | 22,82 | 23,77 | 23,24 | 23,01 | 23,12 | 1.139 | 589.608.300 |
| 12/3/2018 | 24,50 | 23,33 | -4,78% | 23,22 | 24,50 | 23,51 | 23,33 | 23,45 | 3.147 | 1.690.490.500 |
| 9/3/2018 | 24,41 | 24,50 | -0,81% | 23,93 | 24,68 | 24,39 | 24,44 | 24,50 | 773 | 471.524.400 |
| 8/3/2018 | 24,59 | 24,70 | +1,23% | 23,80 | 24,71 | 24,18 | 24,70 | 24,71 | 586 | 434.426.800 |
| 7/3/2018 | 24,68 | 24,40 | -1,01% | 23,91 | 24,95 | 24,31 | 24,40 | 24,49 | 1.144 | 480.930.000 |
| 6/3/2018 | 25,81 | 24,65 | -3,86% | 23,71 | 26,30 | 24,81 | 24,65 | 24,70 | 2.348 | 1.474.561.700 |
| 5/3/2018 | 24,95 | 25,64 | +2,72% | 24,60 | 26,30 | 25,68 | 25,64 | 25,80 | 2.058 | 1.334.815.500 |
| 2/3/2018 | 23,52 | 24,96 | +5,99% | 22,90 | 24,96 | 23,92 | 24,90 | 24,96 | 1.169 | 748.617.300 |
| 1/3/2018 | 23,70 | 23,55 | 0,00% | 23,14 | 24,25 | 23,84 | 23,55 | 23,68 | 845 | 464.962.600 |
| 28/2/2018 | 24,65 | 23,55 | -3,21% | 23,54 | 24,65 | 23,86 | 23,55 | 23,67 | 918 | 601.978.800 |
| 27/2/2018 | 25,28 | 24,33 | -3,30% | 24,04 | 25,57 | 24,84 | 24,33 | 24,53 | 897 | 542.645.600 |
| 26/2/2018 | 24,70 | 25,16 | +2,69% | 24,64 | 25,27 | 25,02 | 25,16 | 25,25 | 1.097 | 749.436.300 |
| 23/2/2018 | 23,68 | 24,50 | +4,93% | 23,42 | 24,50 | 23,96 | 24,24 | 24,50 | 966 | 670.932.400 |
| 22/2/2018 | 23,25 | 23,35 | +0,56% | 23,02 | 23,78 | 23,40 | 23,22 | 23,37 | 655 | 384.705.800 |
| 21/2/2018 | 22,80 | 23,22 | +1,84% | 22,70 | 23,42 | 23,17 | 23,06 | 23,25 | 823 | 443.830.200 |
| 20/2/2018 | 22,62 | 22,80 | +2,01% | 22,43 | 22,80 | 22,65 | 22,65 | 22,80 | 480 | 280.883.800 |
| 19/2/2018 | 22,36 | 22,35 | -1,02% | 22,11 | 22,80 | 22,34 | 22,35 | 22,43 | 319 | 191.932.700 |
| 16/2/2018 | 22,01 | 22,58 | +1,07% | 21,90 | 22,84 | 22,40 | 22,55 | 22,58 | 320 | 173.867.700 |
| 15/2/2018 | 22,61 | 22,34 | -1,15% | 22,29 | 23,34 | 22,75 | 22,34 | 22,40 | 628 | 383.662.700 |
| 14/2/2018 | 22,00 | 22,60 | +4,20% | 22,00 | 22,79 | 22,48 | 22,55 | 22,60 | 395 | 241.453.700 |
| 9/2/2018 | 22,00 | 21,69 | -2,34% | 21,02 | 22,20 | 21,64 | 21,52 | 21,69 | 651 | 409.014.100 |
| 8/2/2018 | 22,50 | 22,21 | -1,24% | 21,71 | 22,75 | 22,10 | 22,01 | 22,21 | 685 | 327.827.400 |
| 7/2/2018 | 22,59 | 22,49 | -0,35% | 22,35 | 22,99 | 22,67 | 22,49 | 22,66 | 718 | 321.955.500 |
| 6/2/2018 | 22,15 | 22,57 | +1,26% | 21,36 | 22,86 | 22,15 | 22,57 | 22,90 | 931 | 507.674.300 |
| 5/2/2018 | 23,30 | 22,29 | -4,74% | 22,29 | 23,40 | 22,85 | 22,29 | 22,38 | 839 | 488.236.400 |
| 2/2/2018 | 23,55 | 23,40 | -1,06% | 23,21 | 23,75 | 23,53 | 23,40 | 23,48 | 904 | 397.319.300 |
| 1/2/2018 | 23,29 | 23,65 | +0,68% | 23,29 | 24,04 | 23,70 | 23,62 | 23,65 | 824 | 483.864.300 |
| 31/1/2018 | 23,40 | 23,49 | +1,03% | 23,40 | 24,20 | 23,93 | 23,49 | 23,50 | 1.010 | 569.835.800 |
| 30/1/2018 | 23,72 | 23,25 | -1,90% | 23,10 | 23,93 | 23,43 | 23,25 | 23,26 | 513 | 310.064.100 |
| 29/1/2018 | 24,42 | 23,70 | -1,90% | 23,61 | 24,42 | 23,92 | 23,67 | 23,70 | 450 | 315.344.400 |
| 26/1/2018 | 23,35 | 24,16 | +3,47% | 23,35 | 24,34 | 23,89 | 23,90 | 24,16 | 893 | 611.176.200 |
| 24/1/2018 | 22,14 | 23,35 | +5,66% | 22,11 | 23,41 | 22,88 | 23,25 | 23,35 | 699 | 482.666.500 |
| 23/1/2018 | 23,29 | 22,10 | -4,54% | 22,10 | 23,29 | 22,44 | 22,10 | 22,40 | 1.433 | 910.773.700 |
| 22/1/2018 | 23,40 | 23,15 | -0,77% | 22,63 | 23,68 | 23,24 | 23,15 | 23,18 | 674 | 347.237.900 |
| 19/1/2018 | 24,03 | 23,33 | -1,93% | 23,07 | 24,15 | 23,61 | 23,33 | 23,35 | 828 | 486.706.300 |
| 18/1/2018 | 24,29 | 23,79 | -2,10% | 23,41 | 25,02 | 24,13 | 23,55 | 23,79 | 1.229 | 1.082.923.600 |
| 17/1/2018 | 23,44 | 24,30 | +2,40% | 22,51 | 24,58 | 23,37 | 24,29 | 24,30 | 2.255 | 1.781.264.700 |
| 16/1/2018 | 25,75 | 23,73 | -10,69% | 23,61 | 26,40 | 24,88 | 23,70 | 23,73 | 3.309 | 2.886.437.600 |
| 15/1/2018 | 27,00 | 26,57 | -0,82% | 26,10 | 27,75 | 26,88 | 26,57 | 26,61 | 1.256 | 852.634.900 |
| 12/1/2018 | 25,49 | 26,79 | +4,81% | 25,25 | 26,80 | 26,04 | 26,75 | 26,79 | 1.875 | 1.083.074.700 |
| 11/1/2018 | 25,36 | 25,56 | +0,43% | 25,26 | 25,95 | 25,64 | 25,56 | 25,58 | 880 | 594.513.300 |
| 10/1/2018 | 25,30 | 25,45 | -0,20% | 24,66 | 25,48 | 25,14 | 25,33 | 25,45 | 1.133 | 646.461.900 |
| 9/1/2018 | 25,49 | 25,50 | +0,39% | 25,28 | 25,93 | 25,55 | 25,49 | 25,50 | 1.353 | 852.301.100 |
| 8/1/2018 | 25,20 | 25,40 | 0,00% | 24,95 | 25,83 | 25,32 | 25,30 | 25,40 | 1.648 | 1.046.048.600 |
| 5/1/2018 | 25,05 | 25,40 | +1,60% | 24,30 | 25,97 | 25,34 | 25,20 | 25,40 | 3.624 | 2.521.825.100 |
| 4/1/2018 | 23,00 | 25,00 | +9,17% | 23,00 | 25,00 | 24,48 | 24,90 | 25,00 | 3.288 | 2.030.604.800 |
| 3/1/2018 | 21,30 | 22,90 | +6,61% | 21,25 | 22,90 | 22,53 | 22,70 | 22,90 | 1.354 | 694.045.700 |
| 2/1/2018 | 20,10 | 21,48 | +4,93% | 20,10 | 21,50 | 21,23 | 21,40 | 21,48 | 1.764 | 779.375.500 |
| 28/12/2017 | 20,85 | 20,47 | -2,57% | 20,11 | 20,99 | 20,42 | 20,40 | 20,47 | 1.542 | 815.080.100 |
| 27/12/2017 | 19,70 | 21,01 | +6,65% | 19,70 | 21,01 | 20,32 | 21,00 | 21,04 | 1.017 | 621.945.600 |
| 26/12/2017 | 19,54 | 19,70 | +1,76% | 19,52 | 19,90 | 19,73 | 19,70 | 19,81 | 552 | 315.729.100 |
| 22/12/2017 | 18,90 | 19,36 | +2,60% | 18,87 | 19,40 | 19,21 | 19,36 | 19,38 | 771 | 465.238.600 |
| 21/12/2017 | 18,33 | 18,87 | +3,06% | 18,33 | 18,90 | 18,62 | 18,83 | 18,87 | 496 | 273.725.100 |
| 20/12/2017 | 18,10 | 18,31 | +1,72% | 18,00 | 18,31 | 18,20 | 18,26 | 18,31 | 676 | 241.194.100 |
| 19/12/2017 | 18,03 | 18,00 | +0,33% | 17,95 | 18,36 | 18,07 | 18,00 | 18,05 | 331 | 153.303.300 |
| 18/12/2017 | 18,20 | 17,94 | +0,22% | 17,94 | 18,44 | 18,22 | 17,94 | 18,14 | 395 | 238.387.100 |
| 15/12/2017 | 18,01 | 17,90 | -1,05% | 17,90 | 18,56 | 18,17 | 17,90 | 17,99 | 688 | 330.039.600 |
| 14/12/2017 | 18,14 | 18,09 | +0,11% | 17,74 | 18,67 | 18,22 | 18,09 | 18,12 | 514 | 213.467.800 |
| 13/12/2017 | 18,41 | 18,07 | -1,42% | 18,07 | 19,08 | 18,74 | 18,07 | 18,40 | 902 | 419.243.000 |
| 12/12/2017 | 18,05 | 18,33 | +0,71% | 17,53 | 18,35 | 18,10 | 18,29 | 18,33 | 571 | 238.243.400 |
| 11/12/2017 | 18,48 | 18,20 | -1,62% | 18,15 | 18,48 | 18,28 | 18,19 | 18,20 | 355 | 168.372.200 |
| 8/12/2017 | 18,24 | 18,50 | +1,65% | 18,00 | 18,75 | 18,52 | 18,49 | 18,50 | 902 | 487.588.700 |
| 7/12/2017 | 17,17 | 18,20 | +5,39% | 16,97 | 18,21 | 17,77 | 18,18 | 18,20 | 1.163 | 558.253.400 |
| 6/12/2017 | 17,02 | 17,27 | +1,71% | 16,84 | 17,46 | 17,25 | 17,27 | 17,31 | 561 | 206.858.800 |
| 5/12/2017 | 17,27 | 16,98 | -1,28% | 16,60 | 17,27 | 16,89 | 16,97 | 17,05 | 682 | 261.663.200 |
| 4/12/2017 | 17,00 | 17,20 | +1,65% | 16,99 | 17,37 | 17,21 | 17,18 | 17,22 | 539 | 220.320.200 |
| 1/12/2017 | 16,39 | 16,92 | +3,30% | 16,32 | 16,97 | 16,66 | 16,81 | 16,92 | 369 | 136.182.000 |
| 30/11/2017 | 16,61 | 16,38 | -1,33% | 16,05 | 16,61 | 16,34 | 16,38 | 16,40 | 505 | 319.786.400 |
| 29/11/2017 | 16,73 | 16,60 | -1,13% | 16,53 | 16,73 | 16,60 | 16,57 | 16,60 | 219 | 111.262.000 |
| 28/11/2017 | 16,77 | 16,79 | +0,36% | 16,52 | 16,88 | 16,67 | 16,72 | 16,79 | 331 | 139.914.600 |
| 27/11/2017 | 17,09 | 16,73 | -1,59% | 16,40 | 17,09 | 16,68 | 16,73 | 16,82 | 281 | 128.987.100 |
| 24/11/2017 | 17,02 | 17,00 | -0,12% | 16,90 | 17,07 | 16,99 | 16,95 | 17,00 | 167 | 108.104.900 |
| 23/11/2017 | 16,74 | 17,02 | +1,07% | 16,62 | 17,25 | 17,05 | 16,97 | 17,02 | 466 | 263.786.300 |
| 22/11/2017 | 16,94 | 16,84 | +0,36% | 16,65 | 16,94 | 16,78 | 16,71 | 16,84 | 276 | 94.479.300 |
| 21/11/2017 | 16,97 | 16,78 | +0,42% | 16,61 | 17,21 | 16,89 | 16,78 | 16,96 | 932 | 360.812.900 |
| 17/11/2017 | 16,30 | 16,71 | +2,58% | 16,19 | 16,71 | 16,50 | 16,65 | 16,71 | 555 | 288.919.400 |
| 16/11/2017 | 16,10 | 16,29 | +2,26% | 16,04 | 16,30 | 16,18 | 16,25 | 16,29 | 796 | 510.189.600 |
| 14/11/2017 | 16,02 | 15,93 | +0,44% | 15,75 | 16,18 | 15,92 | 15,80 | 15,93 | 552 | 244.516.900 |
| 13/11/2017 | 15,70 | 15,86 | +0,83% | 15,57 | 16,00 | 15,84 | 15,85 | 15,86 | 419 | 243.290.800 |
| 10/11/2017 | 16,10 | 15,73 | -2,05% | 15,59 | 16,10 | 15,87 | 15,73 | 15,79 | 680 | 237.302.500 |
| 9/11/2017 | 16,19 | 16,06 | -0,93% | 15,99 | 16,41 | 16,20 | 16,06 | 16,20 | 835 | 197.407.600 |
| 8/11/2017 | 15,96 | 16,21 | +1,69% | 15,95 | 16,47 | 16,31 | 16,21 | 16,45 | 486 | 168.489.500 |
| 7/11/2017 | 16,67 | 15,94 | -3,98% | 15,52 | 16,70 | 16,00 | 15,90 | 15,94 | 702 | 379.335.300 |
| 6/11/2017 | 16,80 | 16,60 | -1,19% | 16,57 | 16,85 | 16,66 | 16,60 | 16,68 | 238 | 122.023.000 |
| 3/11/2017 | 16,84 | 16,80 | +0,60% | 16,36 | 16,84 | 16,59 | 16,66 | 16,80 | 650 | 257.433.600 |
| 1/11/2017 | 17,01 | 16,70 | -1,18% | 16,29 | 17,27 | 16,78 | 16,67 | 16,70 | 894 | 374.267.200 |
| 31/10/2017 | 17,13 | 16,90 | -1,34% | 16,76 | 17,50 | 17,01 | 16,90 | 16,92 | 674 | 322.334.700 |
| 30/10/2017 | 16,74 | 17,13 | +2,57% | 16,54 | 17,53 | 17,10 | 17,12 | 17,13 | 1.228 | 610.961.000 |
| 27/10/2017 | 16,45 | 16,70 | +1,52% | 16,01 | 16,75 | 16,49 | 16,70 | 16,72 | 562 | 233.881.000 |
| 26/10/2017 | 16,56 | 16,45 | -1,67% | 16,39 | 16,86 | 16,62 | 16,45 | 16,49 | 759 | 344.693.800 |
| 25/10/2017 | 15,80 | 16,73 | +5,82% | 15,75 | 16,73 | 16,22 | 16,69 | 16,74 | 957 | 455.214.300 |
| 24/10/2017 | 15,80 | 15,81 | +0,06% | 15,67 | 15,95 | 15,80 | 15,80 | 15,81 | 500 | 264.246.900 |
| 23/10/2017 | 15,77 | 15,80 | +0,25% | 15,58 | 15,83 | 15,73 | 15,71 | 15,80 | 190 | 98.838.300 |
| 20/10/2017 | 15,88 | 15,76 | -0,25% | 15,66 | 15,89 | 15,82 | 15,70 | 15,83 | 284 | 160.594.700 |
| 19/10/2017 | 15,53 | 15,80 | +1,74% | 15,22 | 15,86 | 15,58 | 15,71 | 15,80 | 413 | 252.365.100 |
| 18/10/2017 | 15,85 | 15,53 | -1,65% | 15,51 | 15,90 | 15,67 | 15,53 | 15,57 | 413 | 240.721.700 |
| 17/10/2017 | 15,77 | 15,79 | +0,64% | 15,41 | 15,80 | 15,67 | 15,78 | 15,79 | 893 | 450.114.500 |
| 16/10/2017 | 15,45 | 15,69 | +2,28% | 15,45 | 15,75 | 15,66 | 15,67 | 15,69 | 686 | 515.695.200 |
| 13/10/2017 | 15,25 | 15,34 | +1,52% | 15,25 | 15,53 | 15,40 | 15,29 | 15,35 | 687 | 446.838.500 |
| 11/10/2017 | 15,10 | 15,11 | -0,20% | 15,09 | 15,22 | 15,12 | 15,11 | 15,15 | 318 | 206.886.600 |
| 10/10/2017 | 15,21 | 15,14 | -0,07% | 15,09 | 15,29 | 15,13 | 15,09 | 15,14 | 212 | 162.593.600 |
| 9/10/2017 | 15,40 | 15,15 | -1,62% | 15,09 | 15,45 | 15,20 | 15,15 | 15,17 | 323 | 143.084.700 |
| 6/10/2017 | 15,49 | 15,40 | -0,58% | 14,88 | 15,57 | 15,38 | 15,40 | 15,44 | 1.232 | 340.108.100 |
| 5/10/2017 | 15,31 | 15,49 | +1,24% | 15,31 | 15,60 | 15,50 | 15,49 | 15,50 | 871 | 319.348.300 |
| 4/10/2017 | 15,25 | 15,30 | +0,33% | 15,11 | 15,33 | 15,22 | 15,20 | 15,30 | 588 | 248.776.800 |
| 3/10/2017 | 14,92 | 15,25 | +2,21% | 14,92 | 15,35 | 15,26 | 15,25 | 15,32 | 1.401 | 689.399.000 |
| 2/10/2017 | 15,10 | 14,92 | -1,39% | 14,91 | 15,11 | 14,96 | 14,92 | 14,95 | 530 | 228.522.100 |
| 29/9/2017 | 14,93 | 15,13 | +2,23% | 14,84 | 15,14 | 15,06 | 15,11 | 15,13 | 1.514 | 522.779.900 |
| 28/9/2017 | 14,77 | 14,80 | -0,13% | 14,75 | 14,94 | 14,82 | 14,80 | 14,85 | 257 | 103.918.400 |
| 27/9/2017 | 14,74 | 14,82 | +0,75% | 14,61 | 14,93 | 14,76 | 14,73 | 14,82 | 624 | 258.191.200 |
| 26/9/2017 | 14,81 | 14,71 | -0,88% | 14,71 | 14,87 | 14,79 | 14,71 | 14,73 | 311 | 162.850.900 |
| 25/9/2017 | 15,00 | 14,84 | -1,00% | 14,70 | 15,11 | 14,93 | 14,84 | 14,87 | 537 | 401.060.900 |
| 22/9/2017 | 14,86 | 14,99 | +0,54% | 14,44 | 14,99 | 14,74 | 14,85 | 15,00 | 613 | 355.986.900 |
| 21/9/2017 | 15,02 | 14,91 | -1,26% | 14,83 | 15,03 | 14,91 | 14,85 | 14,91 | 973 | 316.369.500 |
| 20/9/2017 | 14,86 | 15,10 | +1,14% | 14,82 | 15,14 | 14,97 | 15,05 | 15,10 | 768 | 325.025.100 |
| 19/9/2017 | 14,97 | 14,93 | -0,20% | 14,66 | 15,00 | 14,80 | 14,79 | 14,93 | 851 | 523.448.000 |
| 18/9/2017 | 15,64 | 14,96 | -6,50% | 14,87 | 15,89 | 15,08 | 14,96 | 15,00 | 2.424 | 1.553.628.900 |
| 15/9/2017 | 15,55 | 16,00 | +2,89% | 15,30 | 16,00 | 15,70 | 16,00 | 16,05 | 1.180 | 573.569.800 |
| 14/9/2017 | 14,95 | 15,55 | +4,78% | 14,90 | 15,55 | 15,14 | 15,20 | 15,55 | 1.156 | 484.877.800 |
| 13/9/2017 | 14,90 | 14,84 | -0,20% | 14,66 | 14,96 | 14,85 | 14,84 | 14,95 | 1.165 | 355.839.400 |
| 12/9/2017 | 14,45 | 14,87 | +2,91% | 14,39 | 14,90 | 14,67 | 14,83 | 14,87 | 1.430 | 559.838.600 |
| 11/9/2017 | 14,45 | 14,45 | 0,00% | 14,11 | 14,45 | 14,32 | 14,40 | 14,45 | 1.019 | 394.149.200 |
| 8/9/2017 | 14,10 | 14,45 | +1,47% | 14,02 | 14,45 | 14,24 | 14,40 | 14,45 | 1.352 | 433.511.600 |
| 6/9/2017 | 13,45 | 14,24 | +5,64% | 13,36 | 14,24 | 13,81 | 14,15 | 14,24 | 1.390 | 511.410.800 |
| 5/9/2017 | 13,67 | 13,48 | -1,25% | 13,30 | 13,87 | 13,55 | 13,45 | 13,48 | 1.114 | 531.462.400 |
| 4/9/2017 | 14,00 | 13,65 | -3,47% | 13,58 | 14,00 | 13,70 | 13,65 | 13,70 | 1.441 | 741.829.500 |
| 1/9/2017 | 14,90 | 14,14 | -5,73% | 13,80 | 14,90 | 14,20 | 14,14 | 14,15 | 3.566 | 1.922.573.600 |
| 31/8/2017 | 14,73 | 15,00 | +1,83% | 14,73 | 15,18 | 15,00 | 14,95 | 15,00 | 647 | 242.516.100 |
| 30/8/2017 | 14,24 | 14,73 | +3,73% | 14,24 | 14,73 | 14,49 | 14,62 | 14,73 | 484 | 159.628.100 |
| 29/8/2017 | 14,30 | 14,20 | -0,91% | 13,95 | 14,30 | 14,08 | 14,13 | 14,20 | 681 | 296.144.400 |
| 28/8/2017 | 14,30 | 14,33 | +0,42% | 14,30 | 14,47 | 14,38 | 14,33 | 14,38 | 402 | 165.392.500 |
| 25/8/2017 | 14,35 | 14,27 | -0,56% | 14,27 | 14,47 | 14,35 | 14,27 | 14,35 | 328 | 241.743.800 |
| 24/8/2017 | 14,47 | 14,35 | -0,07% | 14,30 | 14,58 | 14,37 | 14,35 | 14,49 | 364 | 753.079.200 |
| 23/8/2017 | 14,10 | 14,36 | +0,98% | 14,10 | 14,73 | 14,41 | 14,36 | 14,50 | 660 | 325.241.700 |
| 22/8/2017 | 14,02 | 14,22 | +2,16% | 14,00 | 14,26 | 14,16 | 14,13 | 14,22 | 378 | 192.077.800 |
| 21/8/2017 | 13,91 | 13,92 | 0,00% | 13,80 | 14,26 | 13,99 | 13,92 | 13,95 | 812 | 312.250.800 |
| 18/8/2017 | 13,28 | 13,92 | +4,82% | 13,25 | 13,92 | 13,67 | 13,85 | 13,92 | 757 | 261.022.000 |
| 17/8/2017 | 13,16 | 13,28 | +0,84% | 12,97 | 13,33 | 13,12 | 13,28 | 13,33 | 341 | 152.999.600 |
| 16/8/2017 | 13,10 | 13,17 | +0,53% | 12,84 | 13,30 | 13,07 | 13,17 | 13,25 | 580 | 213.753.000 |
| 15/8/2017 | 12,73 | 13,10 | +4,88% | 12,51 | 13,10 | 12,91 | 13,05 | 13,10 | 689 | 377.754.600 |
| 14/8/2017 | 12,60 | 12,49 | -0,08% | 12,34 | 12,60 | 12,41 | 12,39 | 12,49 | 196 | 44.950.400 |
| 11/8/2017 | 12,21 | 12,50 | +2,46% | 12,21 | 12,50 | 12,29 | 12,30 | 12,50 | 196 | 75.881.000 |
| 10/8/2017 | 12,55 | 12,20 | -3,17% | 12,20 | 12,55 | 12,38 | 12,20 | 12,40 | 352 | 88.182.500 |
| 9/8/2017 | 12,54 | 12,60 | +0,40% | 12,26 | 12,67 | 12,46 | 12,55 | 12,60 | 241 | 60.183.600 |
| 8/8/2017 | 12,89 | 12,55 | -2,64% | 12,51 | 12,89 | 12,70 | 12,54 | 12,55 | 203 | 65.954.600 |
| 7/8/2017 | 12,70 | 12,89 | +1,50% | 12,64 | 12,90 | 12,79 | 12,85 | 12,89 | 257 | 74.877.900 |
| 4/8/2017 | 12,38 | 12,70 | +2,42% | 12,38 | 12,80 | 12,62 | 12,68 | 12,70 | 299 | 81.657.600 |
| 3/8/2017 | 12,40 | 12,40 | +0,90% | 12,18 | 12,45 | 12,33 | 12,38 | 12,40 | 189 | 49.957.100 |
| 2/8/2017 | 12,16 | 12,29 | +1,07% | 12,16 | 12,30 | 12,20 | 12,27 | 12,30 | 244 | 78.713.500 |
| 1/8/2017 | 12,20 | 12,16 | -0,33% | 12,08 | 12,29 | 12,15 | 12,13 | 12,16 | 151 | 52.519.400 |
| 31/7/2017 | 12,41 | 12,20 | -0,73% | 12,10 | 12,41 | 12,23 | 12,19 | 12,20 | 260 | 84.075.700 |
| 28/7/2017 | 12,30 | 12,29 | +0,33% | 12,13 | 12,37 | 12,24 | 12,20 | 12,29 | 213 | 59.756.800 |
| 27/7/2017 | 12,00 | 12,25 | +2,00% | 11,96 | 12,49 | 12,26 | 12,25 | 12,30 | 302 | 102.140.500 |
| 26/7/2017 | 12,67 | 12,01 | -5,21% | 12,01 | 12,79 | 12,38 | 12,01 | 12,17 | 350 | 101.652.000 |
| 25/7/2017 | 12,25 | 12,67 | +3,85% | 12,25 | 12,67 | 12,48 | 12,58 | 12,67 | 914 | 235.542.600 |
| 24/7/2017 | 11,81 | 12,20 | +3,39% | 11,81 | 12,25 | 12,08 | 12,08 | 12,20 | 792 | 209.424.300 |
| 21/7/2017 | 11,93 | 11,80 | -1,09% | 11,76 | 12,00 | 11,90 | 11,80 | 11,84 | 832 | 131.503.900 |
| 20/7/2017 | 11,77 | 11,93 | +1,53% | 11,75 | 11,99 | 11,91 | 11,79 | 11,93 | 1.095 | 233.558.200 |
| 19/7/2017 | 11,70 | 11,75 | +0,60% | 11,51 | 11,86 | 11,70 | 11,71 | 11,75 | 793 | 172.127.700 |
| 18/7/2017 | 11,43 | 11,68 | -0,51% | 11,34 | 11,68 | 11,48 | 11,58 | 11,68 | 637 | 162.217.400 |
| 17/7/2017 | 11,47 | 11,74 | +2,98% | 11,35 | 11,84 | 11,63 | 11,74 | 11,80 | 1.128 | 300.737.100 |
| 14/7/2017 | 11,40 | 11,40 | +0,71% | 11,30 | 11,46 | 11,36 | 11,37 | 11,40 | 1.444 | 289.125.100 |
| 13/7/2017 | 11,30 | 11,32 | +0,62% | 11,21 | 11,35 | 11,26 | 11,22 | 11,32 | 1.004 | 185.765.900 |
| 12/7/2017 | 11,25 | 11,25 | +2,93% | 11,08 | 11,25 | 11,19 | 11,20 | 11,25 | 1.470 | 329.800.900 |
| 11/7/2017 | 11,02 | 10,93 | -1,44% | 10,93 | 11,19 | 10,99 | 10,93 | 10,99 | 1.107 | 421.332.500 |
| 10/7/2017 | 11,00 | 11,09 | +1,74% | 11,00 | 11,18 | 11,12 | 11,04 | 11,09 | 752 | 159.592.700 |
| 7/7/2017 | 11,17 | 10,90 | -1,09% | 10,90 | 11,24 | 11,11 | 10,90 | 11,00 | 1.054 | 184.139.200 |
| 6/7/2017 | 11,39 | 11,02 | -1,61% | 11,02 | 11,39 | 11,10 | 11,02 | 11,10 | 541 | 134.066.500 |
| 5/7/2017 | 11,15 | 11,20 | +0,45% | 11,15 | 11,38 | 11,28 | 11,20 | 11,30 | 470 | 94.533.300 |
| 4/7/2017 | 11,09 | 11,15 | +1,09% | 11,08 | 11,32 | 11,17 | 11,15 | 11,21 | 806 | 158.042.400 |
| 3/7/2017 | 11,02 | 11,03 | +0,55% | 10,95 | 11,09 | 11,01 | 11,03 | 11,04 | 578 | 97.055.000 |
| 30/6/2017 | 10,70 | 10,97 | +2,72% | 10,70 | 11,09 | 10,96 | 10,97 | 11,00 | 907 | 216.610.200 |
| 29/6/2017 | 10,93 | 10,68 | -0,84% | 10,65 | 10,97 | 10,74 | 10,68 | 10,77 | 761 | 434.645.200 |
| 28/6/2017 | 11,02 | 10,77 | -1,28% | 10,76 | 11,08 | 10,92 | 10,77 | 10,97 | 875 | 267.989.500 |
| 27/6/2017 | 10,75 | 10,91 | +1,49% | 10,75 | 11,11 | 10,94 | 10,91 | 10,93 | 901 | 325.362.700 |
| 26/6/2017 | 11,09 | 10,75 | -5,20% | 10,69 | 11,19 | 10,90 | 10,75 | 10,88 | 1.392 | 642.744.900 |
| 23/6/2017 | 11,40 | 11,34 | -0,53% | 11,10 | 11,50 | 11,27 | 11,34 | 11,35 | 499 | 225.430.500 |
| 22/6/2017 | 11,38 | 11,40 | 0,00% | 11,35 | 11,64 | 11,42 | 11,40 | 11,50 | 414 | 200.303.400 |
| 21/6/2017 | 11,95 | 11,40 | -4,76% | 11,40 | 11,95 | 11,70 | 11,40 | 11,49 | 435 | 182.349.900 |
| 20/6/2017 | 12,10 | 11,97 | -0,58% | 11,90 | 12,13 | 11,99 | 11,94 | 11,98 | 367 | 168.188.000 |
| 19/6/2017 | 11,91 | 12,04 | +1,09% | 11,91 | 12,15 | 12,03 | 12,04 | 12,13 | 606 | 242.953.000 |
| 16/6/2017 | 11,70 | 11,91 | +1,97% | 11,62 | 11,92 | 11,80 | 11,86 | 11,91 | 1.003 | 291.314.800 |
| 14/6/2017 | 11,25 | 11,68 | +4,19% | 11,25 | 11,95 | 11,63 | 11,66 | 11,68 | 980 | 325.294.600 |
| 13/6/2017 | 11,45 | 11,21 | -1,49% | 11,21 | 11,45 | 11,34 | 11,21 | 11,27 | 424 | 173.728.000 |
| 12/6/2017 | 11,44 | 11,38 | -0,09% | 11,36 | 11,45 | 11,40 | 11,38 | 11,42 | 327 | 92.352.100 |
| 9/6/2017 | 11,36 | 11,39 | +0,35% | 11,33 | 11,50 | 11,37 | 11,36 | 11,39 | 722 | 193.904.600 |
| 8/6/2017 | 11,33 | 11,35 | +0,53% | 11,30 | 11,37 | 11,34 | 11,30 | 11,36 | 523 | 116.840.600 |
| 7/6/2017 | 11,45 | 11,29 | -1,22% | 11,28 | 11,46 | 11,33 | 11,28 | 11,30 | 450 | 179.399.600 |
| 6/6/2017 | 11,43 | 11,43 | +1,15% | 11,40 | 11,49 | 11,43 | 11,41 | 11,43 | 342 | 110.147.300 |
| 5/6/2017 | 11,52 | 11,30 | -1,74% | 11,28 | 11,54 | 11,39 | 11,30 | 11,38 | 392 | 109.354.600 |
| 2/6/2017 | 11,49 | 11,50 | +0,44% | 11,37 | 11,53 | 11,45 | 11,45 | 11,52 | 616 | 174.749.500 |
| 1/6/2017 | 11,32 | 11,45 | +1,69% | 11,32 | 11,50 | 11,41 | 11,43 | 11,46 | 787 | 232.212.500 |
| 31/5/2017 | 11,50 | 11,26 | -2,00% | 11,25 | 11,62 | 11,39 | 11,26 | 11,30 | 544 | 167.333.500 |
| 30/5/2017 | 11,62 | 11,49 | -1,03% | 11,45 | 11,68 | 11,53 | 11,47 | 11,50 | 499 | 163.512.800 |
| 29/5/2017 | 11,50 | 11,61 | +0,96% | 11,46 | 11,65 | 11,57 | 11,60 | 11,62 | 244 | 104.681.500 |
| 26/5/2017 | 11,19 | 11,50 | +2,86% | 11,19 | 11,60 | 11,45 | 11,50 | 11,55 | 557 | 223.995.900 |
| 25/5/2017 | 11,09 | 11,18 | -0,18% | 11,09 | 11,38 | 11,30 | 11,16 | 11,18 | 345 | 101.303.300 |
| 24/5/2017 | 11,16 | 11,20 | +1,36% | 11,16 | 11,39 | 11,25 | 11,18 | 11,20 | 390 | 113.247.700 |
| 23/5/2017 | 10,99 | 11,05 | +1,19% | 10,96 | 11,25 | 11,15 | 11,03 | 11,05 | 597 | 189.044.500 |
| 22/5/2017 | 11,22 | 10,92 | -2,93% | 10,86 | 11,25 | 10,99 | 10,92 | 10,95 | 502 | 202.025.400 |
| 19/5/2017 | 11,00 | 11,25 | +0,36% | 10,91 | 11,39 | 11,26 | 11,25 | 11,30 | 641 | 239.905.800 |
| 18/5/2017 | 10,75 | 11,21 | -4,11% | 10,25 | 11,40 | 10,92 | 11,15 | 11,21 | 1.002 | 480.550.200 |
| 17/5/2017 | 11,59 | 11,69 | +1,12% | 11,50 | 11,70 | 11,59 | 11,61 | 11,69 | 349 | 110.721.800 |
| 16/5/2017 | 11,51 | 11,56 | +0,43% | 11,45 | 11,63 | 11,55 | 11,56 | 11,60 | 466 | 128.724.800 |
| 15/5/2017 | 11,70 | 11,51 | +3,88% | 11,47 | 12,00 | 11,64 | 11,50 | 11,56 | 840 | 349.395.000 |
| 12/5/2017 | 10,78 | 11,08 | +3,07% | 10,76 | 11,36 | 11,05 | 11,08 | 11,19 | 797 | 333.561.200 |
| 11/5/2017 | 10,73 | 10,75 | +0,19% | 10,57 | 10,83 | 10,68 | 10,74 | 10,80 | 246 | 146.152.800 |
| 10/5/2017 | 10,80 | 10,73 | -0,65% | 10,70 | 10,98 | 10,78 | 10,73 | 10,74 | 616 | 171.397.000 |
| 9/5/2017 | 11,18 | 10,80 | -1,37% | 10,80 | 11,18 | 10,92 | 10,80 | 10,96 | 178 | 53.746.000 |
| 8/5/2017 | 11,03 | 10,95 | -0,64% | 10,70 | 11,14 | 10,95 | 10,90 | 10,96 | 167 | 60.809.700 |
| 5/5/2017 | 11,12 | 11,02 | -0,90% | 10,99 | 11,16 | 11,05 | 11,01 | 11,04 | 171 | 89.353.000 |
| 4/5/2017 | 11,40 | 11,12 | +0,18% | 10,91 | 11,40 | 11,02 | 11,00 | 11,12 | 161 | 66.037.100 |
| 3/5/2017 | 11,27 | 11,10 | -1,51% | 11,05 | 11,36 | 11,15 | 11,08 | 11,10 | 231 | 73.610.000 |
| 2/5/2017 | 10,81 | 11,27 | +4,45% | 10,81 | 11,34 | 11,07 | 11,15 | 11,27 | 791 | 239.893.300 |
| 28/4/2017 | 10,39 | 10,79 | +3,75% | 10,39 | 10,79 | 10,71 | 10,45 | 10,79 | 153 | 121.127.100 |
| 27/4/2017 | 10,35 | 10,40 | +0,48% | 10,32 | 10,50 | 10,42 | 10,40 | 10,49 | 210 | 42.237.700 |
| 26/4/2017 | 10,46 | 10,35 | -1,15% | 10,32 | 10,54 | 10,41 | 10,35 | 10,41 | 236 | 61.019.000 |
| 25/4/2017 | 10,54 | 10,47 | -0,66% | 10,42 | 10,54 | 10,49 | 10,47 | 10,50 | 88 | 42.609.900 |
| 24/4/2017 | 10,46 | 10,54 | +1,15% | 10,44 | 10,57 | 10,49 | 10,48 | 10,54 | 243 | 81.214.700 |
| 20/4/2017 | 10,32 | 10,42 | +0,48% | 10,26 | 10,50 | 10,38 | 10,41 | 10,42 | 258 | 95.768.400 |
| 19/4/2017 | 10,30 | 10,37 | +0,68% | 10,27 | 10,58 | 10,46 | 10,37 | 10,41 | 289 | 68.217.000 |
| 18/4/2017 | 10,18 | 10,30 | +0,68% | 10,12 | 10,50 | 10,31 | 10,30 | 10,45 | 209 | 89.026.300 |
| 17/4/2017 | 10,15 | 10,23 | +0,49% | 10,11 | 10,40 | 10,27 | 10,23 | 10,40 | 235 | 57.931.700 |
| 13/4/2017 | 10,07 | 10,18 | +1,19% | 9,88 | 10,23 | 10,07 | 10,10 | 10,18 | 143 | 58.622.400 |
| 12/4/2017 | 10,30 | 10,06 | -2,90% | 10,06 | 10,33 | 10,17 | 10,06 | 10,16 | 268 | 67.056.300 |
| 11/4/2017 | 10,56 | 10,36 | -2,26% | 10,36 | 10,60 | 10,47 | 10,35 | 10,37 | 152 | 48.922.900 |
| 10/4/2017 | 10,55 | 10,60 | -0,47% | 10,46 | 10,70 | 10,58 | 10,57 | 10,60 | 343 | 101.980.100 |
| 7/4/2017 | 10,32 | 10,65 | +2,50% | 10,17 | 10,65 | 10,42 | 10,45 | 10,65 | 132 | 35.657.900 |
| 6/4/2017 | 10,47 | 10,39 | -0,19% | 10,15 | 10,51 | 10,32 | 10,32 | 10,39 | 246 | 78.151.100 |
| 5/4/2017 | 10,42 | 10,41 | -0,95% | 10,41 | 10,59 | 10,52 | 10,41 | 10,49 | 318 | 55.274.700 |
| 4/4/2017 | 10,60 | 10,51 | -1,78% | 10,51 | 10,71 | 10,60 | 10,51 | 10,59 | 271 | 91.538.000 |
| 3/4/2017 | 10,61 | 10,70 | +0,66% | 10,40 | 10,70 | 10,54 | 10,62 | 10,74 | 407 | 105.450.100 |
| 31/3/2017 | 10,35 | 10,63 | +2,71% | 10,30 | 10,70 | 10,54 | 10,63 | 10,65 | 554 | 165.348.300 |
| 30/3/2017 | 10,19 | 10,35 | +0,58% | 10,17 | 10,44 | 10,29 | 10,34 | 10,35 | 285 | 91.866.600 |
| 29/3/2017 | 10,00 | 10,29 | +2,90% | 9,99 | 10,29 | 10,12 | 10,21 | 10,29 | 476 | 396.737.200 |
| 28/3/2017 | 9,99 | 10,00 | -0,50% | 9,85 | 10,20 | 10,04 | 9,98 | 10,19 | 598 | 153.614.800 |
| 27/3/2017 | 9,99 | 10,05 | -0,50% | 9,94 | 10,09 | 10,01 | 10,00 | 10,06 | 498 | 96.305.000 |
| 24/3/2017 | 10,15 | 10,10 | +0,10% | 9,89 | 10,40 | 10,07 | 10,08 | 10,10 | 835 | 236.058.800 |
| 23/3/2017 | 10,31 | 10,09 | -2,13% | 9,98 | 10,75 | 10,18 | 10,09 | 10,21 | 932 | 705.541.200 |
| 22/3/2017 | 10,08 | 10,31 | +2,18% | 10,08 | 10,54 | 10,41 | 10,31 | 10,33 | 869 | 265.261.900 |
| 21/3/2017 | 10,40 | 10,09 | -2,79% | 10,02 | 10,40 | 10,14 | 10,09 | 10,12 | 849 | 202.419.100 |
| 20/3/2017 | 10,09 | 10,38 | +2,67% | 10,02 | 10,45 | 10,28 | 10,33 | 10,39 | 455 | 129.378.400 |
| 17/3/2017 | 10,40 | 10,11 | -1,46% | 10,10 | 10,40 | 10,17 | 10,08 | 10,12 | 669 | 334.168.000 |
| 16/3/2017 | 10,35 | 10,26 | -1,35% | 10,21 | 10,60 | 10,38 | 10,26 | 10,32 | 302 | 110.483.700 |
| 15/3/2017 | 10,11 | 10,40 | +2,87% | 10,00 | 10,58 | 10,21 | 10,34 | 10,40 | 779 | 266.287.100 |
| 14/3/2017 | 10,30 | 10,11 | -1,37% | 10,07 | 10,48 | 10,22 | 10,11 | 10,14 | 396 | 134.870.000 |
| 13/3/2017 | 10,00 | 10,25 | +2,50% | 10,00 | 10,35 | 10,26 | 10,15 | 10,30 | 741 | 274.940.300 |
| 10/3/2017 | 10,00 | 10,00 | 0,00% | 9,93 | 10,10 | 9,98 | 10,00 | 10,01 | 375 | 114.577.300 |
| 9/3/2017 | 10,15 | 10,00 | -2,53% | 9,87 | 10,23 | 9,99 | 10,00 | 10,05 | 1.009 | 970.276.200 |
| 8/3/2017 | 10,32 | 10,26 | -0,77% | 10,10 | 10,37 | 10,21 | 10,19 | 10,26 | 653 | 195.356.300 |
| 7/3/2017 | 9,85 | 10,34 | +4,97% | 9,85 | 10,38 | 10,20 | 10,23 | 10,34 | 593 | 289.992.400 |
| 6/3/2017 | 9,56 | 9,85 | +3,03% | 9,55 | 9,85 | 9,74 | 9,80 | 9,85 | 278 | 83.222.000 |
| 3/3/2017 | 9,47 | 9,56 | +1,59% | 9,39 | 9,60 | 9,51 | 9,56 | 9,60 | 510 | 122.792.900 |
| 2/3/2017 | 9,58 | 9,41 | -1,98% | 9,28 | 9,77 | 9,49 | 9,41 | 9,48 | 821 | 329.929.300 |
| 1/3/2017 | 9,32 | 9,60 | +3,34% | 9,29 | 9,61 | 9,47 | 9,57 | 9,61 | 531 | 115.821.100 |
| 24/2/2017 | 9,30 | 9,29 | -0,11% | 9,08 | 9,50 | 9,36 | 9,22 | 9,29 | 249 | 110.348.500 |
| 23/2/2017 | 9,33 | 9,30 | 0,00% | 9,25 | 9,45 | 9,36 | 9,30 | 9,35 | 695 | 333.340.600 |
| 22/2/2017 | 9,09 | 9,30 | +2,88% | 9,05 | 9,30 | 9,19 | 9,30 | 9,31 | 585 | 194.235.100 |
| 21/2/2017 | 8,90 | 9,04 | +0,67% | 8,90 | 9,10 | 8,96 | 9,04 | 9,06 | 505 | 243.973.300 |
| 20/2/2017 | 9,00 | 8,98 | -0,99% | 8,94 | 9,20 | 9,00 | 8,96 | 8,98 | 328 | 117.989.500 |
| 17/2/2017 | 8,88 | 9,07 | +2,83% | 8,75 | 9,07 | 8,87 | 8,95 | 9,07 | 355 | 115.222.200 |
| 16/2/2017 | 8,83 | 8,82 | -0,11% | 8,77 | 8,85 | 8,81 | 8,78 | 8,82 | 289 | 86.122.200 |
| 15/2/2017 | 8,84 | 8,83 | 0,00% | 8,75 | 8,93 | 8,83 | 8,78 | 8,83 | 874 | 242.752.800 |
| 14/2/2017 | 8,83 | 8,83 | -0,11% | 8,60 | 8,83 | 8,75 | 8,75 | 8,83 | 1.287 | 240.618.400 |
| 13/2/2017 | 8,86 | 8,84 | +0,57% | 8,84 | 9,00 | 8,88 | 8,84 | 8,85 | 511 | 170.034.100 |
| 10/2/2017 | 8,72 | 8,79 | +0,80% | 8,69 | 8,85 | 8,76 | 8,79 | 8,81 | 696 | 276.571.800 |
| 9/2/2017 | 8,60 | 8,72 | +1,40% | 8,60 | 8,72 | 8,64 | 8,64 | 8,72 | 484 | 147.173.200 |
| 8/2/2017 | 8,67 | 8,60 | 0,00% | 8,52 | 8,67 | 8,56 | 8,59 | 8,60 | 627 | 190.414.800 |
| 7/2/2017 | 8,59 | 8,60 | +0,70% | 8,48 | 8,61 | 8,55 | 8,60 | 8,61 | 580 | 167.709.200 |
| 6/2/2017 | 8,60 | 8,54 | -0,70% | 8,45 | 8,62 | 8,52 | 8,51 | 8,54 | 340 | 110.259.600 |
| 3/2/2017 | 8,63 | 8,60 | -0,23% | 8,57 | 8,79 | 8,64 | 8,60 | 8,61 | 682 | 192.732.700 |
| 2/2/2017 | 8,55 | 8,62 | +0,47% | 8,47 | 8,62 | 8,58 | 8,58 | 8,63 | 1.006 | 235.858.700 |
| 1/2/2017 | 8,72 | 8,58 | -1,04% | 8,42 | 8,72 | 8,56 | 8,56 | 8,58 | 790 | 149.090.400 |
| 31/1/2017 | 8,70 | 8,67 | +0,23% | 8,63 | 8,74 | 8,66 | 8,64 | 8,67 | 852 | 159.224.100 |
| 30/1/2017 | 8,68 | 8,65 | -1,03% | 8,64 | 8,79 | 8,67 | 8,65 | 8,72 | 459 | 180.068.000 |
| 27/1/2017 | 8,76 | 8,74 | -0,23% | 8,71 | 8,80 | 8,73 | 8,74 | 8,75 | 529 | 130.011.700 |
| 26/1/2017 | 8,51 | 8,76 | +4,16% | 8,40 | 8,85 | 8,68 | 8,74 | 8,76 | 765 | 224.644.600 |
| 24/1/2017 | 8,47 | 8,41 | -0,71% | 8,39 | 8,50 | 8,45 | 8,41 | 8,44 | 179 | 70.142.100 |
| 23/1/2017 | 8,24 | 8,47 | +2,79% | 8,24 | 8,49 | 8,42 | 8,42 | 8,48 | 341 | 97.385.200 |
| 20/1/2017 | 8,16 | 8,24 | +1,10% | 8,16 | 8,39 | 8,31 | 8,24 | 8,35 | 261 | 81.061.100 |
| 19/1/2017 | 8,55 | 8,15 | -4,90% | 8,15 | 8,59 | 8,35 | 8,13 | 8,21 | 947 | 224.246.800 |
| 18/1/2017 | 8,59 | 8,57 | +0,12% | 8,50 | 8,62 | 8,56 | 8,56 | 8,57 | 318 | 100.747.100 |
| 17/1/2017 | 8,52 | 8,56 | +0,71% | 8,43 | 8,64 | 8,57 | 8,56 | 8,57 | 332 | 117.277.700 |
| 16/1/2017 | 8,32 | 8,50 | +1,92% | 8,23 | 8,60 | 8,43 | 8,50 | 8,51 | 618 | 217.819.700 |
| 13/1/2017 | 8,20 | 8,34 | +2,08% | 7,92 | 8,35 | 8,22 | 8,30 | 8,34 | 700 | 214.501.100 |
| 12/1/2017 | 8,11 | 8,17 | +0,74% | 8,08 | 8,17 | 8,13 | 8,10 | 8,17 | 588 | 128.341.300 |
| 11/1/2017 | 8,03 | 8,11 | +1,38% | 7,96 | 8,11 | 8,03 | 8,05 | 8,11 | 382 | 92.934.200 |
| 10/1/2017 | 8,05 | 8,00 | -0,62% | 8,00 | 8,07 | 8,02 | 8,00 | 8,03 | 458 | 84.450.900 |
| 9/1/2017 | 7,95 | 8,05 | +1,26% | 7,82 | 8,08 | 7,98 | 8,01 | 8,07 | 431 | 100.779.100 |
| 6/1/2017 | 7,93 | 7,95 | +0,51% | 7,85 | 7,97 | 7,92 | 7,90 | 7,95 | 211 | 52.651.200 |
| 5/1/2017 | 7,93 | 7,91 | +0,38% | 7,90 | 8,00 | 7,95 | 7,91 | 7,96 | 238 | 66.300.700 |
| 4/1/2017 | 7,70 | 7,88 | +2,34% | 7,63 | 7,97 | 7,79 | 7,85 | 7,88 | 429 | 107.727.500 |
| 3/1/2017 | 7,61 | 7,70 | +1,99% | 7,58 | 7,73 | 7,68 | 7,70 | 7,72 | 251 | 69.969.800 |
| 2/1/2017 | 7,75 | 7,55 | -2,71% | 7,54 | 7,75 | 7,59 | 7,55 | 7,60 | 276 | 76.656.800 |
| 29/12/2016 | 7,82 | 7,76 | -0,77% | 7,72 | 7,85 | 7,80 | 7,76 | 7,81 | 236 | 47.355.400 |
| 28/12/2016 | 7,69 | 7,82 | +1,16% | 7,69 | 7,85 | 7,79 | 7,77 | 7,82 | 318 | 46.089.700 |
| 27/12/2016 | 7,61 | 7,73 | +1,71% | 7,61 | 7,73 | 7,69 | 7,72 | 7,73 | 247 | 43.795.600 |
| 26/12/2016 | 7,56 | 7,60 | +0,53% | 7,54 | 7,68 | 7,61 | 7,60 | 7,67 | 171 | 52.629.000 |
| 23/12/2016 | 7,57 | 7,56 | +0,80% | 7,50 | 7,64 | 7,55 | 7,55 | 7,62 | 100 | 20.851.600 |
| 22/12/2016 | 7,73 | 7,50 | -1,83% | 7,50 | 7,73 | 7,56 | 7,50 | 7,60 | 156 | 44.715.900 |
| 21/12/2016 | 7,60 | 7,64 | +0,66% | 7,55 | 7,74 | 7,59 | 7,57 | 7,64 | 156 | 37.074.200 |
| 20/12/2016 | 7,57 | 7,59 | +0,66% | 7,54 | 7,68 | 7,59 | 7,54 | 7,59 | 459 | 64.469.100 |
| 19/12/2016 | 7,75 | 7,54 | -3,46% | 7,50 | 7,84 | 7,66 | 7,54 | 7,60 | 373 | 93.385.700 |
| 16/12/2016 | 8,29 | 7,81 | -3,82% | 7,80 | 8,29 | 8,02 | 7,81 | 7,86 | 636 | 267.087.500 |
| 15/12/2016 | 7,55 | 8,12 | -1,81% | 7,44 | 8,12 | 7,84 | 8,22 | 8,27 | 636 | 508.854.900 |
| 14/12/2016 | 8,24 | 8,27 | +0,49% | 8,18 | 8,28 | 8,21 | 8,22 | 8,27 | 664 | 307.562.600 |
| 13/12/2016 | 8,27 | 8,23 | -0,12% | 8,20 | 8,29 | 8,24 | 8,22 | 8,23 | 319 | 126.760.300 |
| 12/12/2016 | 8,29 | 8,24 | +0,61% | 8,16 | 8,33 | 8,24 | 8,22 | 8,24 | 429 | 155.336.600 |
| 9/12/2016 | 8,25 | 8,19 | -0,61% | 8,15 | 8,37 | 8,25 | 8,18 | 8,20 | 605 | 245.262.600 |
| 8/12/2016 | 7,91 | 8,24 | +10,46% | 7,90 | 8,38 | 8,19 | 8,20 | 8,24 | 1.105 | 584.979.300 |
| 7/12/2016 | 7,38 | 7,46 | +1,08% | 7,35 | 7,52 | 7,45 | 7,46 | 7,52 | 210 | 43.557.500 |
| 6/12/2016 | 7,50 | 7,38 | -1,60% | 7,35 | 7,50 | 7,39 | 7,38 | 7,39 | 272 | 72.888.000 |
| 5/12/2016 | 7,44 | 7,50 | +1,76% | 7,40 | 7,50 | 7,44 | 7,45 | 7,49 | 145 | 47.926.000 |
| 2/12/2016 | 7,49 | 7,37 | -0,81% | 7,32 | 7,49 | 7,40 | 7,37 | 7,44 | 405 | 71.035.500 |
| 1/12/2016 | 7,44 | 7,43 | +0,95% | 7,28 | 7,54 | 7,47 | 7,42 | 7,43 | 753 | 235.728.000 |
| 30/11/2016 | 7,47 | 7,36 | -1,47% | 7,30 | 7,48 | 7,38 | 7,30 | 7,36 | 218 | 54.163.000 |
| 29/11/2016 | 7,45 | 7,47 | +0,40% | 7,35 | 7,48 | 7,43 | 7,45 | 7,47 | 221 | 52.217.400 |
| 28/11/2016 | 7,47 | 7,44 | -0,27% | 7,36 | 7,50 | 7,44 | 7,44 | 7,48 | 277 | 68.462.300 |
| 25/11/2016 | 7,29 | 7,46 | +1,63% | 7,29 | 7,46 | 7,38 | 7,41 | 7,46 | 286 | 116.010.200 |
| 24/11/2016 | 7,27 | 7,34 | +0,96% | 7,23 | 7,35 | 7,27 | 7,28 | 7,34 | 347 | 173.162.000 |
| 23/11/2016 | 7,38 | 7,27 | -0,95% | 7,26 | 7,43 | 7,31 | 7,26 | 7,27 | 444 | 125.522.800 |
| 22/11/2016 | 7,46 | 7,34 | -1,34% | 7,34 | 7,65 | 7,44 | 7,34 | 7,45 | 674 | 135.287.000 |
| 21/11/2016 | 7,49 | 7,44 | +0,27% | 7,31 | 7,58 | 7,47 | 7,44 | 7,45 | 267 | 78.649.000 |
| 18/11/2016 | 7,53 | 7,42 | -1,46% | 7,42 | 7,57 | 7,48 | 7,42 | 7,50 | 686 | 106.030.900 |
| 17/11/2016 | 7,73 | 7,53 | -0,26% | 7,43 | 7,74 | 7,59 | 7,53 | 7,55 | 596 | 120.504.900 |
| 16/11/2016 | 7,31 | 7,55 | 0,00% | 7,23 | 7,73 | 7,58 | 7,55 | 7,65 | 692 | 136.835.300 |
| 14/11/2016 | 7,39 | 7,55 | +3,14% | 7,25 | 7,66 | 7,44 | 7,54 | 7,55 | 289 | 78.793.300 |
| 11/11/2016 | 7,59 | 7,32 | -3,56% | 7,25 | 7,70 | 7,45 | 7,32 | 7,35 | 518 | 160.080.800 |
| 10/11/2016 | 7,59 | 7,59 | +0,53% | 7,48 | 7,78 | 7,64 | 7,50 | 7,59 | 787 | 270.640.900 |
| 9/11/2016 | 7,35 | 7,55 | -0,26% | 7,16 | 7,56 | 7,41 | 7,52 | 7,55 | 478 | 154.593.100 |
| 8/11/2016 | 7,54 | 7,57 | -0,26% | 7,54 | 7,64 | 7,57 | 7,56 | 7,58 | 344 | 101.946.900 |
| 7/11/2016 | 7,79 | 7,59 | -2,06% | 7,50 | 7,80 | 7,65 | 7,59 | 7,65 | 564 | 184.349.100 |
| 4/11/2016 | 7,61 | 7,75 | +2,65% | 7,60 | 7,77 | 7,70 | 7,73 | 7,75 | 319 | 91.207.700 |
| 3/11/2016 | 7,40 | 7,55 | +1,75% | 7,38 | 7,75 | 7,59 | 7,55 | 7,60 | 420 | 137.380.600 |
| 1/11/2016 | 7,70 | 7,42 | -3,26% | 7,42 | 7,76 | 7,54 | 7,42 | 7,50 | 400 | 162.427.800 |
| 31/10/2016 | 7,80 | 7,67 | -1,79% | 7,57 | 7,83 | 7,64 | 7,67 | 7,69 | 540 | 207.049.200 |
| 28/10/2016 | 7,77 | 7,81 | +0,13% | 7,77 | 7,91 | 7,84 | 7,81 | 7,83 | 320 | 106.029.000 |
| 27/10/2016 | 7,66 | 7,80 | +2,90% | 7,58 | 7,80 | 7,68 | 7,77 | 7,80 | 297 | 89.579.000 |
| 26/10/2016 | 7,63 | 7,58 | -0,26% | 7,46 | 7,67 | 7,55 | 7,58 | 7,64 | 284 | 117.548.400 |
| 25/10/2016 | 7,75 | 7,60 | -2,19% | 7,36 | 7,75 | 7,60 | 7,60 | 7,63 | 515 | 244.123.800 |
| 24/10/2016 | 7,86 | 7,77 | -1,65% | 7,71 | 7,92 | 7,79 | 7,77 | 7,79 | 378 | 152.850.300 |
| 21/10/2016 | 7,70 | 7,90 | +2,60% | 7,63 | 7,90 | 7,74 | 7,90 | 7,92 | 387 | 147.164.600 |
| 20/10/2016 | 7,61 | 7,70 | 0,00% | 7,58 | 7,70 | 7,62 | 7,70 | 7,71 | 673 | 213.683.700 |
| 19/10/2016 | 7,63 | 7,70 | -0,13% | 7,58 | 7,75 | 7,63 | 7,68 | 7,70 | 303 | 164.083.200 |
| 18/10/2016 | 7,70 | 7,71 | +0,13% | 7,54 | 7,79 | 7,65 | 7,63 | 7,71 | 541 | 307.160.600 |
| 17/10/2016 | 7,36 | 7,70 | +5,62% | 7,29 | 7,71 | 7,55 | 7,62 | 7,70 | 487 | 165.738.900 |
| 14/10/2016 | 7,24 | 7,29 | +0,69% | 7,20 | 7,34 | 7,28 | 7,29 | 7,31 | 332 | 77.920.100 |
| 13/10/2016 | 7,19 | 7,24 | +0,56% | 7,16 | 7,29 | 7,22 | 7,22 | 7,24 | 354 | 66.581.600 |
| 11/10/2016 | 7,26 | 7,20 | -0,83% | 7,16 | 7,26 | 7,21 | 7,20 | 7,23 | 272 | 81.171.500 |
| 10/10/2016 | 7,27 | 7,26 | 0,00% | 7,26 | 7,38 | 7,32 | 7,26 | 7,28 | 296 | 90.444.000 |
| 7/10/2016 | 7,20 | 7,26 | +1,68% | 7,17 | 7,35 | 7,28 | 7,26 | 7,27 | 277 | 87.085.300 |
| 6/10/2016 | 7,20 | 7,14 | -0,83% | 7,14 | 7,23 | 7,17 | 7,14 | 7,20 | 232 | 55.083.700 |
| 5/10/2016 | 7,19 | 7,20 | +0,28% | 7,15 | 7,30 | 7,21 | 7,20 | 7,24 | 287 | 85.920.900 |
| 4/10/2016 | 7,15 | 7,18 | +0,42% | 7,11 | 7,20 | 7,16 | 7,18 | 7,19 | 228 | 39.674.200 |
| 3/10/2016 | 7,26 | 7,15 | -0,56% | 7,10 | 7,26 | 7,17 | 7,15 | 7,20 | 291 | 66.552.800 |
| 30/9/2016 | 7,14 | 7,19 | +1,27% | 7,08 | 7,30 | 7,17 | 7,16 | 7,19 | 316 | 101.416.200 |
| 29/9/2016 | 7,36 | 7,10 | -2,87% | 7,07 | 7,39 | 7,20 | 7,10 | 7,13 | 397 | 106.247.300 |
| 28/9/2016 | 7,16 | 7,31 | +2,09% | 7,12 | 7,34 | 7,25 | 7,28 | 7,31 | 463 | 164.741.400 |
| 27/9/2016 | 7,19 | 7,16 | -0,97% | 7,08 | 7,20 | 7,15 | 7,16 | 7,17 | 230 | 69.535.900 |
| 26/9/2016 | 7,17 | 7,23 | +0,84% | 7,05 | 7,23 | 7,11 | 7,13 | 7,23 | 328 | 65.066.300 |
| 23/9/2016 | 7,15 | 7,17 | +0,84% | 7,08 | 7,20 | 7,14 | 7,13 | 7,17 | 306 | 92.179.600 |
| 22/9/2016 | 7,20 | 7,11 | -1,25% | 7,10 | 7,25 | 7,15 | 7,11 | 7,12 | 399 | 139.019.200 |
| 21/9/2016 | 7,13 | 7,20 | +1,84% | 7,10 | 7,21 | 7,15 | 7,19 | 7,20 | 232 | 74.823.800 |
| 20/9/2016 | 7,07 | 7,07 | +0,14% | 6,97 | 7,11 | 7,04 | 7,05 | 7,07 | 391 | 81.982.800 |
| 19/9/2016 | 7,11 | 7,06 | +0,57% | 7,03 | 7,15 | 7,09 | 7,05 | 7,07 | 454 | 97.801.700 |
| 16/9/2016 | 7,21 | 7,02 | -3,17% | 7,01 | 7,27 | 7,07 | 7,02 | 7,20 | 698 | 234.753.000 |
| 15/9/2016 | 7,11 | 7,25 | +2,40% | 7,11 | 7,25 | 7,23 | 7,20 | 7,25 | 507 | 123.423.700 |
| 14/9/2016 | 7,20 | 7,08 | -1,53% | 7,02 | 7,25 | 7,15 | 7,08 | 7,12 | 415 | 85.950.500 |
| 13/9/2016 | 7,25 | 7,19 | -0,14% | 6,90 | 7,25 | 7,06 | 7,15 | 7,19 | 931 | 232.321.500 |
| 12/9/2016 | 7,19 | 7,20 | 0,00% | 7,12 | 7,29 | 7,22 | 7,20 | 7,25 | 303 | 67.156.900 |
| 9/9/2016 | 7,35 | 7,20 | -2,17% | 7,15 | 7,35 | 7,23 | 7,20 | 7,21 | 511 | 133.637.800 |
| 8/9/2016 | 7,35 | 7,36 | +0,82% | 7,24 | 7,50 | 7,37 | 7,35 | 7,36 | 397 | 119.754.700 |
| 6/9/2016 | 7,40 | 7,30 | -0,82% | 7,20 | 7,42 | 7,33 | 7,30 | 7,35 | 448 | 126.193.900 |
| 5/9/2016 | 7,31 | 7,36 | +0,82% | 7,31 | 7,50 | 7,40 | 7,36 | 7,37 | 434 | 134.791.000 |
| 2/9/2016 | 7,13 | 7,30 | +2,38% | 7,11 | 7,40 | 7,30 | 7,30 | 7,31 | 520 | 176.126.800 |
| 1/9/2016 | 7,27 | 7,13 | -1,79% | 7,04 | 7,28 | 7,12 | 7,13 | 7,15 | 745 | 238.518.200 |
| 31/8/2016 | 7,29 | 7,26 | -0,27% | 7,22 | 7,46 | 7,32 | 7,24 | 7,26 | 790 | 199.705.800 |
| 30/8/2016 | 7,53 | 7,28 | -2,80% | 7,24 | 7,55 | 7,34 | 7,28 | 7,29 | 1.345 | 294.409.600 |
| 29/8/2016 | 7,70 | 7,49 | -2,47% | 7,46 | 7,78 | 7,55 | 7,48 | 7,49 | 997 | 322.061.500 |
| 26/8/2016 | 7,63 | 7,68 | +1,59% | 7,59 | 7,76 | 7,66 | 7,68 | 7,69 | 442 | 159.741.300 |
| 25/8/2016 | 7,56 | 7,56 | +0,67% | 7,54 | 7,64 | 7,58 | 7,56 | 7,60 | 310 | 65.712.000 |
| 24/8/2016 | 7,60 | 7,51 | -1,18% | 7,47 | 7,65 | 7,54 | 7,51 | 7,53 | 476 | 226.607.500 |
| 23/8/2016 | 7,61 | 7,60 | -0,13% | 7,60 | 7,74 | 7,68 | 7,60 | 7,68 | 407 | 88.217.700 |
| 22/8/2016 | 7,82 | 7,61 | -2,31% | 7,60 | 7,83 | 7,67 | 7,61 | 7,64 | 420 | 109.403.000 |
| 19/8/2016 | 7,68 | 7,79 | +2,37% | 7,60 | 7,84 | 7,77 | 7,79 | 7,80 | 489 | 181.770.600 |
| 18/8/2016 | 7,71 | 7,61 | -0,91% | 7,52 | 7,75 | 7,61 | 7,60 | 7,61 | 1.127 | 248.033.300 |
| 17/8/2016 | 7,85 | 7,68 | -1,54% | 7,61 | 7,89 | 7,72 | 7,68 | 7,69 | 614 | 203.241.400 |
| 16/8/2016 | 8,03 | 7,80 | -2,74% | 7,79 | 8,03 | 7,85 | 7,80 | 7,83 | 847 | 364.084.500 |
| 15/8/2016 | 8,15 | 8,02 | -0,99% | 8,00 | 8,15 | 8,07 | 8,02 | 8,03 | 606 | 219.165.100 |
| 12/8/2016 | 7,86 | 8,10 | +3,71% | 7,83 | 8,10 | 7,96 | 8,10 | 8,11 | 492 | 231.536.100 |
| 11/8/2016 | 7,89 | 7,81 | +0,51% | 7,60 | 7,90 | 7,77 | 7,81 | 7,85 | 560 | 264.295.100 |
| 10/8/2016 | 7,92 | 7,77 | -0,77% | 7,75 | 7,98 | 7,86 | 7,77 | 7,78 | 580 | 255.317.600 |
| 9/8/2016 | 7,92 | 7,83 | -0,63% | 7,73 | 8,10 | 7,86 | 7,83 | 7,87 | 822 | 389.667.500 |
| 8/8/2016 | 8,40 | 7,88 | -6,97% | 7,67 | 8,40 | 7,92 | 7,88 | 7,90 | 1.608 | 785.467.300 |
| 5/8/2016 | 8,47 | 8,47 | +0,12% | 8,43 | 8,61 | 8,51 | 8,47 | 8,50 | 360 | 184.790.500 |
| 4/8/2016 | 8,55 | 8,46 | -0,24% | 8,41 | 8,59 | 8,46 | 8,43 | 8,46 | 508 | 193.684.600 |
| 3/8/2016 | 8,49 | 8,48 | +0,95% | 8,34 | 8,53 | 8,43 | 8,47 | 8,50 | 464 | 148.547.000 |
| 2/8/2016 | 8,55 | 8,40 | -0,12% | 8,28 | 8,57 | 8,37 | 8,39 | 8,40 | 286 | 115.636.500 |
| 1/8/2016 | 8,39 | 8,41 | +0,24% | 8,35 | 8,58 | 8,47 | 8,41 | 8,43 | 254 | 83.212.200 |
| 29/7/2016 | 8,49 | 8,39 | -0,71% | 8,33 | 8,49 | 8,39 | 8,38 | 8,39 | 428 | 82.012.800 |
| 28/7/2016 | 8,58 | 8,45 | -1,05% | 8,37 | 8,66 | 8,48 | 8,44 | 8,45 | 427 | 92.747.700 |
| 27/7/2016 | 8,40 | 8,54 | +2,03% | 8,36 | 8,67 | 8,58 | 8,54 | 8,55 | 622 | 168.267.500 |
| 26/7/2016 | 8,56 | 8,37 | -2,22% | 8,33 | 8,59 | 8,48 | 8,34 | 8,37 | 308 | 99.561.500 |
| 25/7/2016 | 8,51 | 8,56 | +0,82% | 8,45 | 8,64 | 8,54 | 8,54 | 8,56 | 365 | 109.576.400 |
| 22/7/2016 | 8,23 | 8,49 | +3,54% | 8,23 | 8,55 | 8,44 | 8,45 | 8,49 | 386 | 113.434.300 |
| 21/7/2016 | 8,50 | 8,20 | -2,96% | 8,15 | 8,73 | 8,51 | 8,20 | 8,23 | 752 | 284.552.800 |
| 20/7/2016 | 8,20 | 8,45 | +3,68% | 8,16 | 8,53 | 8,33 | 8,45 | 8,47 | 677 | 208.784.400 |
| 19/7/2016 | 8,09 | 8,15 | +1,12% | 8,01 | 8,25 | 8,11 | 8,14 | 8,15 | 604 | 228.038.600 |
| 18/7/2016 | 8,16 | 8,06 | -0,86% | 8,05 | 8,20 | 8,10 | 8,06 | 8,09 | 631 | 164.879.400 |
| 15/7/2016 | 8,20 | 8,13 | +0,37% | 8,03 | 8,23 | 8,14 | 8,13 | 8,15 | 595 | 124.574.000 |
| 14/7/2016 | 8,25 | 8,10 | -1,10% | 8,08 | 8,30 | 8,17 | 8,10 | 8,15 | 447 | 124.356.700 |
| 13/7/2016 | 8,34 | 8,19 | -1,33% | 8,15 | 8,35 | 8,22 | 8,19 | 8,22 | 322 | 86.088.700 |
| 12/7/2016 | 8,40 | 8,30 | -0,95% | 8,23 | 8,40 | 8,32 | 8,30 | 8,31 | 347 | 152.016.300 |
| 11/7/2016 | 8,36 | 8,38 | +0,96% | 8,35 | 8,41 | 8,38 | 8,38 | 8,39 | 269 | 74.951.300 |
| 8/7/2016 | 8,23 | 8,30 | +1,47% | 8,21 | 8,35 | 8,28 | 8,28 | 8,30 | 325 | 82.548.100 |
| 7/7/2016 | 8,14 | 8,18 | +1,36% | 8,08 | 8,29 | 8,17 | 8,10 | 8,18 | 314 | 123.844.100 |
| 6/7/2016 | 8,20 | 8,07 | -1,59% | 8,05 | 8,29 | 8,14 | 8,07 | 8,12 | 447 | 138.070.500 |
| 5/7/2016 | 7,98 | 8,20 | +2,63% | 7,90 | 8,20 | 8,05 | 8,19 | 8,20 | 430 | 131.010.000 |
| 4/7/2016 | 7,80 | 7,99 | +3,23% | 7,80 | 8,15 | 7,99 | 7,98 | 7,99 | 479 | 117.963.900 |
| 1/7/2016 | 7,77 | 7,74 | +1,84% | 7,60 | 7,82 | 7,72 | 7,74 | 7,78 | 522 | 125.825.000 |
| 30/6/2016 | 7,59 | 7,60 | +1,20% | 7,54 | 7,80 | 7,66 | 7,60 | 7,72 | 460 | 164.651.000 |
| 29/6/2016 | 7,69 | 7,51 | -1,18% | 7,51 | 7,78 | 7,66 | 7,51 | 7,60 | 345 | 98.085.300 |
| 28/6/2016 | 7,82 | 7,60 | -1,94% | 7,60 | 7,91 | 7,74 | 7,60 | 7,66 | 268 | 68.769.100 |
| 27/6/2016 | 7,81 | 7,75 | +0,65% | 7,57 | 7,84 | 7,71 | 7,70 | 7,75 | 430 | 114.317.400 |
| 24/6/2016 | 7,20 | 7,70 | +1,58% | 7,00 | 7,89 | 7,63 | 7,70 | 7,71 | 1.080 | 361.698.800 |
| 23/6/2016 | 7,38 | 7,58 | +4,12% | 7,35 | 7,65 | 7,55 | 7,57 | 7,58 | 713 | 355.512.600 |
| 22/6/2016 | 7,30 | 7,28 | -0,27% | 7,23 | 7,45 | 7,34 | 7,27 | 7,28 | 310 | 68.175.400 |
| 21/6/2016 | 7,05 | 7,30 | +3,55% | 7,05 | 7,33 | 7,17 | 7,23 | 7,30 | 332 | 77.023.400 |
| 20/6/2016 | 7,39 | 7,05 | -3,56% | 7,05 | 7,45 | 7,22 | 7,03 | 7,05 | 957 | 230.589.500 |
| 17/6/2016 | 7,39 | 7,31 | +0,41% | 7,29 | 7,56 | 7,34 | 7,30 | 7,31 | 635 | 157.485.400 |
| 16/6/2016 | 7,52 | 7,28 | -2,67% | 7,22 | 7,52 | 7,35 | 7,28 | 7,30 | 496 | 135.934.800 |
| 15/6/2016 | 7,46 | 7,48 | +0,54% | 7,33 | 7,59 | 7,43 | 7,45 | 7,48 | 429 | 82.463.100 |
| 14/6/2016 | 7,60 | 7,44 | -3,25% | 7,41 | 7,69 | 7,51 | 7,44 | 7,50 | 502 | 114.324.100 |
| 13/6/2016 | 7,51 | 7,69 | +1,18% | 7,40 | 7,78 | 7,62 | 7,61 | 7,69 | 290 | 50.405.800 |
| 10/6/2016 | 7,58 | 7,60 | +0,93% | 7,33 | 7,72 | 7,55 | 7,58 | 7,60 | 528 | 125.816.700 |
| 9/6/2016 | 7,94 | 7,53 | -5,04% | 7,50 | 7,94 | 7,62 | 7,53 | 7,57 | 667 | 396.318.900 |
| 8/6/2016 | 8,14 | 7,93 | -1,98% | 7,75 | 8,21 | 7,90 | 7,93 | 7,95 | 995 | 454.581.700 |
| 7/6/2016 | 8,35 | 8,09 | -3,92% | 8,09 | 8,47 | 8,23 | 8,09 | 8,18 | 594 | 99.492.400 |
| 6/6/2016 | 8,40 | 8,42 | +0,84% | 8,09 | 8,42 | 8,29 | 8,27 | 8,42 | 623 | 120.498.100 |
| 3/6/2016 | 8,30 | 8,35 | +1,83% | 8,11 | 8,50 | 8,29 | 8,21 | 8,35 | 436 | 71.344.100 |
| 2/6/2016 | 8,10 | 8,20 | +1,36% | 8,01 | 8,21 | 8,11 | 8,12 | 8,20 | 293 | 48.870.600 |
| 1/6/2016 | 8,09 | 8,09 | 0,00% | 7,94 | 8,22 | 8,02 | 8,03 | 8,09 | 372 | 46.604.200 |
| 31/5/2016 | 8,00 | 8,09 | +2,15% | 7,92 | 8,35 | 8,10 | 8,05 | 8,09 | 456 | 105.633.100 |
| 30/5/2016 | 8,04 | 7,92 | -1,49% | 7,92 | 8,09 | 7,97 | 7,91 | 7,92 | 151 | 25.911.900 |
| 27/5/2016 | 8,06 | 8,04 | +0,50% | 8,01 | 8,18 | 8,09 | 8,02 | 8,04 | 422 | 46.775.900 |
| 25/5/2016 | 8,15 | 8,00 | -0,99% | 8,00 | 8,22 | 8,03 | 8,00 | 8,02 | 495 | 101.917.900 |
| 24/5/2016 | 8,08 | 8,08 | +0,25% | 8,00 | 8,39 | 8,13 | 8,05 | 8,08 | 417 | 93.338.300 |
| 23/5/2016 | 8,15 | 8,06 | -1,59% | 8,00 | 8,15 | 8,06 | 8,06 | 8,14 | 465 | 81.147.900 |
| 20/5/2016 | 8,46 | 8,19 | -1,56% | 8,19 | 8,50 | 8,26 | 8,18 | 8,19 | 600 | 86.629.400 |
| 19/5/2016 | 8,51 | 8,32 | -2,58% | 8,22 | 8,51 | 8,34 | 8,32 | 8,37 | 574 | 124.642.200 |
| 18/5/2016 | 8,82 | 8,54 | -3,17% | 8,54 | 8,84 | 8,70 | 8,54 | 8,70 | 448 | 103.281.700 |
| 17/5/2016 | 8,59 | 8,82 | +4,38% | 8,56 | 8,90 | 8,79 | 8,82 | 8,86 | 978 | 205.911.900 |
| 16/5/2016 | 8,61 | 8,45 | -1,52% | 8,39 | 8,86 | 8,65 | 8,43 | 8,45 | 373 | 100.354.500 |
| 13/5/2016 | 8,64 | 8,58 | -0,69% | 8,51 | 8,72 | 8,61 | 8,51 | 8,58 | 758 | 158.519.200 |
| 12/5/2016 | 8,67 | 8,64 | +0,47% | 8,57 | 8,85 | 8,73 | 8,62 | 8,64 | 681 | 156.774.900 |
| 11/5/2016 | 8,83 | 8,60 | -1,83% | 8,60 | 9,05 | 8,82 | 8,56 | 8,60 | 588 | 143.449.700 |
| 10/5/2016 | 8,66 | 8,76 | +4,41% | 8,54 | 8,86 | 8,71 | 8,76 | 8,77 | 609 | 164.034.400 |
| 9/5/2016 | 8,97 | 8,39 | -6,78% | 8,35 | 8,97 | 8,48 | 8,39 | 8,44 | 1.066 | 425.859.200 |
| 6/5/2016 | 8,87 | 9,00 | -0,44% | 8,86 | 9,09 | 9,00 | 8,97 | 9,01 | 355 | 72.735.400 |
| 5/5/2016 | 9,06 | 9,04 | -0,11% | 9,03 | 9,20 | 9,12 | 9,04 | 9,08 | 484 | 148.210.500 |
| 4/5/2016 | 8,84 | 9,05 | +1,69% | 8,75 | 9,09 | 8,98 | 9,05 | 9,06 | 513 | 174.862.600 |
| 3/5/2016 | 8,91 | 8,90 | -0,11% | 8,75 | 9,16 | 8,92 | 8,90 | 8,91 | 499 | 138.932.000 |
| 2/5/2016 | 8,90 | 8,91 | +1,60% | 8,80 | 9,10 | 8,93 | 8,91 | 9,00 | 347 | 133.527.800 |
| 29/4/2016 | 8,91 | 8,77 | -1,24% | 8,60 | 9,07 | 8,84 | 8,77 | 8,90 | 652 | 196.981.400 |
| 28/4/2016 | 9,24 | 8,88 | -3,48% | 8,88 | 9,35 | 9,12 | 8,88 | 9,13 | 320 | 92.116.000 |
| 27/4/2016 | 9,19 | 9,20 | +0,22% | 8,92 | 9,22 | 9,15 | 9,02 | 9,20 | 412 | 128.580.300 |
| 26/4/2016 | 8,93 | 9,18 | +3,15% | 8,84 | 9,35 | 9,11 | 9,18 | 9,31 | 446 | 127.217.600 |
| 25/4/2016 | 9,17 | 8,90 | -2,73% | 8,88 | 9,25 | 9,01 | 8,90 | 9,02 | 567 | 171.342.700 |
| 22/4/2016 | 9,53 | 9,15 | -4,19% | 9,15 | 9,65 | 9,34 | 9,15 | 9,24 | 696 | 173.210.400 |
| 20/4/2016 | 9,35 | 9,55 | +2,14% | 9,12 | 9,55 | 9,32 | 9,50 | 9,55 | 761 | 170.980.100 |
| 19/4/2016 | 8,84 | 9,35 | +5,65% | 8,84 | 9,35 | 9,17 | 9,31 | 9,35 | 1.061 | 259.011.400 |
| 18/4/2016 | 9,19 | 8,85 | -2,53% | 8,85 | 9,43 | 9,12 | 8,85 | 8,89 | 754 | 192.402.900 |
| 15/4/2016 | 9,06 | 9,08 | +1,45% | 8,88 | 9,16 | 9,07 | 9,08 | 9,12 | 1.097 | 265.518.100 |
| 14/4/2016 | 9,16 | 8,95 | -1,65% | 8,77 | 9,20 | 8,96 | 8,95 | 8,99 | 684 | 192.201.300 |
| 13/4/2016 | 8,90 | 9,10 | +3,64% | 8,64 | 9,19 | 8,94 | 9,00 | 9,10 | 1.908 | 678.379.400 |
| 12/4/2016 | 8,96 | 8,78 | -0,57% | 8,45 | 9,08 | 8,69 | 8,77 | 8,78 | 1.405 | 387.628.000 |
| 11/4/2016 | 8,69 | 8,83 | +2,79% | 8,67 | 8,97 | 8,81 | 8,83 | 8,89 | 498 | 180.403.500 |
| 8/4/2016 | 8,37 | 8,59 | +3,37% | 8,37 | 8,70 | 8,56 | 8,58 | 8,59 | 608 | 234.695.600 |
| 7/4/2016 | 8,10 | 8,31 | +4,01% | 8,10 | 8,35 | 8,25 | 8,31 | 8,32 | 814 | 255.002.400 |
| 6/4/2016 | 7,79 | 7,99 | +4,86% | 7,71 | 8,15 | 7,96 | 7,96 | 7,99 | 1.152 | 436.242.900 |
| 5/4/2016 | 7,57 | 7,62 | +2,14% | 7,34 | 7,62 | 7,47 | 7,61 | 7,65 | 524 | 82.995.600 |
| 4/4/2016 | 7,70 | 7,46 | -1,97% | 7,46 | 7,70 | 7,51 | 7,46 | 7,53 | 580 | 109.543.100 |
| 1/4/2016 | 7,46 | 7,61 | +1,47% | 7,33 | 7,61 | 7,52 | 7,60 | 7,61 | 487 | 156.689.000 |
| 31/3/2016 | 7,78 | 7,50 | -2,98% | 7,50 | 7,79 | 7,62 | 7,50 | 7,51 | 518 | 162.790.300 |
| 30/3/2016 | 7,84 | 7,73 | -0,13% | 7,73 | 7,90 | 7,79 | 7,73 | 7,78 | 762 | 191.605.200 |
| 29/3/2016 | 7,73 | 7,74 | +0,13% | 7,64 | 7,80 | 7,72 | 7,74 | 7,75 | 537 | 183.488.300 |
| 28/3/2016 | 7,91 | 7,73 | -1,28% | 7,71 | 8,00 | 7,80 | 7,72 | 7,77 | 873 | 155.885.100 |
| 24/3/2016 | 7,73 | 7,83 | +1,95% | 7,52 | 7,84 | 7,72 | 7,80 | 7,83 | 242 | 87.713.000 |
| 23/3/2016 | 7,83 | 7,68 | -2,41% | 7,68 | 7,84 | 7,74 | 7,68 | 7,74 | 272 | 86.713.000 |
| 22/3/2016 | 7,68 | 7,87 | +3,83% | 7,60 | 7,87 | 7,76 | 7,81 | 7,87 | 347 | 170.642.000 |
| 21/3/2016 | 7,65 | 7,58 | +0,93% | 7,50 | 7,70 | 7,55 | 7,58 | 7,64 | 571 | 144.220.600 |
| 18/3/2016 | 7,84 | 7,51 | -2,21% | 7,51 | 7,89 | 7,69 | 7,51 | 7,69 | 619 | 160.146.600 |
| 17/3/2016 | 7,67 | 7,68 | +3,36% | 7,55 | 7,80 | 7,63 | 7,62 | 7,68 | 848 | 209.188.500 |
| 16/3/2016 | 7,31 | 7,43 | +0,41% | 7,26 | 7,60 | 7,40 | 7,43 | 7,50 | 565 | 80.627.100 |
| 15/3/2016 | 7,65 | 7,40 | -4,02% | 7,20 | 7,65 | 7,34 | 7,40 | 7,43 | 450 | 101.469.800 |
| 14/3/2016 | 7,80 | 7,71 | -1,66% | 7,62 | 7,90 | 7,77 | 7,71 | 7,76 | 537 | 88.814.000 |
| 11/3/2016 | 7,64 | 7,84 | +3,16% | 7,61 | 7,85 | 7,77 | 7,80 | 7,84 | 830 | 149.694.700 |
| 10/3/2016 | 7,61 | 7,60 | -1,30% | 7,40 | 7,70 | 7,55 | 7,60 | 7,64 | 350 | 100.270.800 |
| 9/3/2016 | 7,60 | 7,70 | +1,45% | 7,35 | 7,85 | 7,64 | 7,63 | 7,70 | 249 | 59.096.900 |
| 8/3/2016 | 7,35 | 7,59 | +3,27% | 7,15 | 7,70 | 7,40 | 7,48 | 7,59 | 370 | 98.255.900 |
| 7/3/2016 | 7,32 | 7,35 | +3,23% | 7,23 | 7,45 | 7,31 | 7,35 | 7,36 | 332 | 98.652.200 |
| 4/3/2016 | 7,26 | 7,12 | -0,56% | 6,92 | 7,70 | 7,25 | 7,12 | 7,15 | 714 | 196.592.800 |
| 3/3/2016 | 7,14 | 7,16 | +1,13% | 7,02 | 7,18 | 7,12 | 7,15 | 7,17 | 464 | 91.422.900 |
| 2/3/2016 | 7,04 | 7,08 | +1,29% | 6,96 | 7,14 | 7,06 | 7,08 | 7,09 | 241 | 59.688.300 |
| 1/3/2016 | 6,96 | 6,99 | +1,75% | 6,75 | 7,05 | 6,89 | 6,99 | 7,01 | 418 | 62.645.600 |
| 29/2/2016 | 6,85 | 6,87 | +1,93% | 6,75 | 6,98 | 6,89 | 6,87 | 6,88 | 199 | 51.058.200 |
| 26/2/2016 | 6,89 | 6,74 | -0,15% | 6,70 | 6,98 | 6,81 | 6,74 | 6,87 | 500 | 64.948.900 |
| 25/2/2016 | 6,77 | 6,75 | -1,75% | 6,75 | 6,93 | 6,84 | 6,75 | 6,89 | 229 | 39.960.700 |
| 24/2/2016 | 6,77 | 6,87 | -0,58% | 6,73 | 6,91 | 6,78 | 6,76 | 6,91 | 471 | 43.409.800 |
| 23/2/2016 | 7,00 | 6,91 | -3,36% | 6,76 | 7,09 | 6,91 | 6,91 | 7,08 | 660 | 95.161.700 |
| 22/2/2016 | 7,06 | 7,15 | +2,14% | 6,95 | 7,15 | 7,06 | 7,15 | 7,16 | 411 | 65.742.300 |
| 19/2/2016 | 6,73 | 7,00 | +6,06% | 6,61 | 7,00 | 6,86 | 7,00 | 7,01 | 153 | 41.206.400 |
| 18/2/2016 | 6,80 | 6,60 | -3,65% | 6,60 | 6,93 | 6,73 | 6,60 | 6,73 | 112 | 33.995.500 |
| 17/2/2016 | 6,79 | 6,85 | +2,24% | 6,76 | 6,97 | 6,85 | 6,85 | 6,93 | 270 | 54.395.400 |
| 16/2/2016 | 6,67 | 6,70 | +3,08% | 6,63 | 6,78 | 6,70 | 6,70 | 6,78 | 170 | 34.622.100 |
| 15/2/2016 | 6,61 | 6,50 | -1,37% | 6,50 | 6,73 | 6,59 | 6,50 | 6,62 | 201 | 50.968.200 |
| 12/2/2016 | 6,78 | 6,59 | +0,76% | 6,59 | 6,81 | 6,65 | 6,58 | 6,59 | 174 | 32.295.700 |
| 11/2/2016 | 6,86 | 6,54 | -4,66% | 6,52 | 6,86 | 6,66 | 6,54 | 6,67 | 196 | 39.124.000 |
| 10/2/2016 | 6,95 | 6,86 | -1,29% | 6,86 | 7,02 | 6,94 | 6,85 | 6,95 | 123 | 23.061.100 |
| 5/2/2016 | 6,90 | 6,95 | +2,51% | 6,87 | 7,00 | 6,94 | 6,95 | 6,96 | 388 | 84.078.300 |
| 4/2/2016 | 6,65 | 6,78 | +4,15% | 6,53 | 6,89 | 6,73 | 6,77 | 6,81 | 323 | 80.752.100 |
| 3/2/2016 | 6,39 | 6,51 | +3,66% | 6,33 | 6,65 | 6,49 | 6,51 | 6,65 | 259 | 70.664.500 |
| 2/2/2016 | 6,15 | 6,28 | +2,11% | 6,09 | 6,48 | 6,24 | 6,28 | 6,39 | 200 | 66.050.500 |
| 1/2/2016 | 6,11 | 6,15 | 0,00% | 6,01 | 6,28 | 6,14 | 6,15 | 6,24 | 300 | 64.170.400 |
| 29/1/2016 | 5,98 | 6,15 | +3,02% | 5,92 | 6,15 | 5,98 | 6,10 | 6,19 | 379 | 439.557.500 |
| 28/1/2016 | 6,02 | 5,97 | +1,02% | 5,96 | 6,03 | 5,99 | 5,97 | 6,05 | 262 | 59.741.000 |
| 27/1/2016 | 5,93 | 5,91 | +0,17% | 5,91 | 6,05 | 5,99 | 5,91 | 6,02 | 292 | 67.171.200 |
| 26/1/2016 | 6,10 | 5,90 | -1,67% | 5,90 | 6,15 | 5,97 | 5,90 | 5,95 | 316 | 213.710.000 |
| 22/1/2016 | 6,03 | 6,00 | +0,17% | 5,94 | 6,29 | 6,04 | 5,99 | 6,00 | 291 | 106.078.500 |
| 21/1/2016 | 6,12 | 5,99 | -1,80% | 5,99 | 6,26 | 6,15 | 5,99 | 6,10 | 333 | 108.683.000 |
| 20/1/2016 | 6,30 | 6,10 | -4,69% | 6,07 | 6,40 | 6,18 | 6,10 | 6,22 | 268 | 66.694.000 |
| 19/1/2016 | 6,50 | 6,40 | +0,47% | 6,38 | 6,69 | 6,45 | 6,40 | 6,49 | 134 | 52.544.100 |
| 18/1/2016 | 6,51 | 6,37 | -1,24% | 6,37 | 6,55 | 6,45 | 6,37 | 6,49 | 181 | 36.202.700 |
| 15/1/2016 | 6,39 | 6,45 | +1,10% | 6,29 | 6,45 | 6,38 | 6,39 | 6,45 | 272 | 41.806.100 |
| 14/1/2016 | 6,58 | 6,38 | -2,30% | 6,36 | 6,61 | 6,49 | 6,38 | 6,39 | 247 | 93.843.000 |
| 13/1/2016 | 6,67 | 6,53 | -0,46% | 6,53 | 6,71 | 6,60 | 6,53 | 6,65 | 447 | 81.632.900 |
| 12/1/2016 | 7,00 | 6,56 | -4,93% | 6,56 | 7,00 | 6,82 | 6,56 | 6,64 | 599 | 158.093.200 |
| 11/1/2016 | 7,05 | 6,90 | -1,43% | 6,86 | 7,12 | 6,98 | 6,90 | 6,97 | 261 | 74.922.700 |
| 8/1/2016 | 6,96 | 7,00 | +0,57% | 6,93 | 7,01 | 6,98 | 6,99 | 7,00 | 301 | 104.429.700 |
| 7/1/2016 | 7,04 | 6,96 | -1,42% | 6,91 | 7,12 | 6,98 | 6,96 | 7,06 | 173 | 46.725.700 |
| 6/1/2016 | 6,91 | 7,06 | +2,17% | 6,71 | 7,06 | 6,83 | 6,95 | 7,06 | 182 | 57.172.600 |
| 5/1/2016 | 7,06 | 6,91 | -1,71% | 6,91 | 7,06 | 6,99 | 6,91 | 6,99 | 95 | 29.921.500 |
| 4/1/2016 | 7,06 | 7,03 | -0,42% | 6,77 | 7,14 | 7,00 | 7,03 | 7,14 | 244 | 38.321.800 |
| 30/12/2015 | 7,18 | 7,06 | -1,81% | 7,06 | 7,28 | 7,14 | 7,05 | 7,06 | 116 | 43.238.800 |
| 29/12/2015 | 7,10 | 7,19 | +1,99% | 7,04 | 7,28 | 7,15 | 7,11 | 7,19 | 151 | 114.087.600 |
| 28/12/2015 | 7,11 | 7,05 | 0,00% | 6,98 | 7,14 | 7,06 | 7,01 | 7,10 | 121 | 20.343.800 |
| 23/12/2015 | 6,80 | 7,05 | +2,47% | 6,76 | 7,07 | 6,90 | 7,02 | 7,05 | 329 | 67.646.100 |
| 22/12/2015 | 6,87 | 6,88 | +1,62% | 6,78 | 6,94 | 6,85 | 6,85 | 6,88 | 130 | 27.982.700 |
| 21/12/2015 | 6,89 | 6,77 | -0,44% | 6,70 | 7,01 | 6,89 | 6,77 | 6,87 | 350 | 72.901.400 |
| 18/12/2015 | 7,05 | 6,80 | -4,23% | 6,80 | 7,12 | 6,91 | 6,80 | 6,89 | 352 | 80.190.800 |
| 17/12/2015 | 7,17 | 7,10 | -0,28% | 7,03 | 7,20 | 7,13 | 7,09 | 7,10 | 703 | 163.319.400 |
| 16/12/2015 | 7,01 | 7,12 | +2,89% | 6,90 | 7,19 | 6,98 | 7,03 | 7,12 | 383 | 109.525.800 |
| 15/12/2015 | 6,88 | 6,92 | +2,52% | 6,85 | 7,07 | 6,98 | 6,92 | 7,06 | 1.017 | 139.615.900 |
| 14/12/2015 | 6,61 | 6,75 | +3,21% | 6,59 | 6,82 | 6,68 | 6,75 | 6,82 | 462 | 170.148.900 |
| 11/12/2015 | 6,49 | 6,54 | +2,35% | 6,39 | 6,55 | 6,48 | 6,53 | 6,55 | 308 | 125.247.400 |
| 10/12/2015 | 6,45 | 6,39 | +1,75% | 6,29 | 6,51 | 6,40 | 6,39 | 6,43 | 570 | 145.904.500 |
| 9/12/2015 | 6,33 | 6,28 | +2,11% | 6,23 | 6,45 | 6,31 | 6,28 | 6,30 | 665 | 152.541.400 |
| 8/12/2015 | 6,51 | 6,15 | -5,67% | 6,11 | 6,51 | 6,21 | 6,15 | 6,26 | 426 | 81.183.800 |
| 7/12/2015 | 6,71 | 6,52 | -0,61% | 6,50 | 6,71 | 6,56 | 6,52 | 6,53 | 136 | 21.713.900 |
| 4/12/2015 | 6,75 | 6,56 | -1,80% | 6,49 | 6,77 | 6,56 | 6,51 | 6,56 | 361 | 92.375.500 |
| 3/12/2015 | 6,86 | 6,68 | -1,18% | 6,60 | 6,88 | 6,73 | 6,62 | 6,68 | 574 | 189.737.100 |
| 2/12/2015 | 6,80 | 6,76 | +1,81% | 6,66 | 6,90 | 6,79 | 6,76 | 6,80 | 356 | 102.355.900 |
| 1/12/2015 | 6,49 | 6,64 | +4,24% | 6,37 | 6,64 | 6,52 | 6,62 | 6,64 | 1.016 | 244.465.200 |
| 30/11/2015 | 7,10 | 6,37 | -10,16% | 6,37 | 7,10 | 6,49 | 6,35 | 6,37 | 1.018 | 508.356.300 |
| 27/11/2015 | 7,25 | 7,09 | -1,53% | 7,05 | 7,25 | 7,10 | 7,09 | 7,14 | 207 | 42.426.900 |
| 26/11/2015 | 7,29 | 7,20 | -0,14% | 7,20 | 7,29 | 7,24 | 7,20 | 7,24 | 124 | 45.667.900 |
| 25/11/2015 | 7,20 | 7,21 | 0,00% | 7,15 | 7,24 | 7,19 | 7,17 | 7,21 | 217 | 63.494.700 |
| 24/11/2015 | 7,32 | 7,21 | -0,69% | 7,20 | 7,32 | 7,23 | 7,21 | 7,25 | 89 | 60.581.100 |
| 23/11/2015 | 7,25 | 7,26 | +0,41% | 7,21 | 7,33 | 7,24 | 7,23 | 7,26 | 126 | 62.491.200 |
| 19/11/2015 | 7,28 | 7,23 | +0,84% | 7,16 | 7,33 | 7,22 | 7,20 | 7,23 | 196 | 81.326.700 |
| 18/11/2015 | 7,25 | 7,17 | -0,42% | 7,15 | 7,30 | 7,21 | 7,16 | 7,20 | 386 | 403.350.000 |
| 17/11/2015 | 7,20 | 7,20 | 0,00% | 7,16 | 7,30 | 7,19 | 7,18 | 7,20 | 229 | 142.125.900 |
| 16/11/2015 | 7,13 | 7,20 | +0,70% | 7,08 | 7,26 | 7,15 | 7,20 | 7,23 | 200 | 49.682.000 |
| 13/11/2015 | 7,25 | 7,15 | -1,52% | 7,13 | 7,30 | 7,19 | 7,15 | 7,21 | 215 | 65.065.500 |
| 12/11/2015 | 7,32 | 7,26 | -0,82% | 7,26 | 7,36 | 7,29 | 7,26 | 7,30 | 203 | 59.257.600 |
| 11/11/2015 | 7,41 | 7,32 | 0,00% | 7,28 | 7,47 | 7,33 | 7,30 | 7,32 | 323 | 136.192.400 |
| 10/11/2015 | 7,43 | 7,32 | -1,21% | 7,29 | 7,44 | 7,34 | 7,31 | 7,35 | 288 | 100.163.500 |
| 9/11/2015 | 7,47 | 7,41 | -0,54% | 7,32 | 7,58 | 7,48 | 7,41 | 7,43 | 575 | 226.835.200 |
| 6/11/2015 | 7,43 | 7,45 | +0,54% | 7,36 | 7,51 | 7,42 | 7,41 | 7,45 | 134 | 39.404.300 |
| 5/11/2015 | 7,41 | 7,41 | +0,14% | 7,35 | 7,53 | 7,44 | 7,40 | 7,51 | 348 | 81.457.400 |
| 4/11/2015 | 7,45 | 7,40 | +0,54% | 7,33 | 7,47 | 7,36 | 7,40 | 7,42 | 122 | 112.063.600 |
| 3/11/2015 | 7,46 | 7,36 | -0,41% | 7,31 | 7,69 | 7,39 | 7,36 | 7,39 | 554 | 99.626.400 |
| 30/10/2015 | 7,35 | 7,39 | +1,23% | 7,29 | 7,43 | 7,33 | 7,30 | 7,39 | 334 | 147.862.500 |
| 29/10/2015 | 7,46 | 7,30 | +0,55% | 7,28 | 7,46 | 7,31 | 7,30 | 7,36 | 115 | 49.995.500 |
| 28/10/2015 | 7,34 | 7,26 | -0,55% | 7,26 | 7,37 | 7,29 | 7,26 | 7,31 | 163 | 24.588.800 |
| 27/10/2015 | 7,43 | 7,30 | +0,14% | 7,25 | 7,46 | 7,30 | 7,30 | 7,34 | 137 | 41.367.200 |
| 26/10/2015 | 7,50 | 7,29 | -1,49% | 7,29 | 7,50 | 7,32 | 7,29 | 7,32 | 255 | 65.227.600 |
| 23/10/2015 | 7,68 | 7,40 | -1,33% | 7,36 | 7,68 | 7,46 | 7,40 | 7,42 | 631 | 122.493.700 |
| 22/10/2015 | 7,79 | 7,50 | -1,32% | 7,42 | 7,79 | 7,54 | 7,50 | 7,57 | 700 | 223.209.900 |
| 21/10/2015 | 7,75 | 7,60 | +4,25% | 7,56 | 7,81 | 7,68 | 7,59 | 7,60 | 897 | 229.814.900 |
| 20/10/2015 | 7,43 | 7,29 | -1,49% | 7,24 | 7,43 | 7,30 | 7,27 | 7,29 | 529 | 92.522.700 |
| 19/10/2015 | 7,50 | 7,40 | -0,80% | 7,27 | 7,63 | 7,32 | 7,38 | 7,40 | 188 | 790.317.300 |
| 16/10/2015 | 7,50 | 7,46 | +0,13% | 7,43 | 7,57 | 7,49 | 7,45 | 7,57 | 160 | 49.498.400 |
| 15/10/2015 | 7,50 | 7,45 | +0,13% | 7,43 | 7,59 | 7,50 | 7,45 | 7,59 | 294 | 150.599.300 |
| 14/10/2015 | 7,56 | 7,44 | -1,59% | 7,26 | 7,64 | 7,49 | 7,44 | 7,59 | 275 | 244.568.900 |
| 13/10/2015 | 7,75 | 7,56 | -2,45% | 7,45 | 7,80 | 7,59 | 7,56 | 7,64 | 293 | 68.981.300 |
| 9/10/2015 | 7,70 | 7,75 | +1,04% | 7,70 | 7,84 | 7,75 | 7,74 | 7,75 | 190 | 36.517.800 |
| 8/10/2015 | 7,58 | 7,67 | +1,19% | 7,58 | 7,75 | 7,68 | 7,67 | 7,70 | 136 | 38.369.600 |
| 7/10/2015 | 7,60 | 7,58 | +0,93% | 7,58 | 7,95 | 7,66 | 7,58 | 7,70 | 356 | 88.759.400 |
| 6/10/2015 | 7,59 | 7,51 | -1,05% | 7,40 | 7,66 | 7,50 | 7,51 | 7,54 | 219 | 49.407.800 |
| 5/10/2015 | 7,64 | 7,59 | +1,20% | 7,40 | 7,81 | 7,52 | 7,50 | 7,59 | 439 | 118.681.900 |
| 2/10/2015 | 7,70 | 7,50 | -0,27% | 7,37 | 7,70 | 7,52 | 7,50 | 7,62 | 303 | 76.233.800 |
| 1/10/2015 | 7,72 | 7,52 | -1,44% | 7,52 | 7,75 | 7,61 | 7,51 | 7,53 | 140 | 44.489.700 |
| 30/9/2015 | 7,83 | 7,63 | +0,13% | 7,36 | 7,98 | 7,60 | 7,63 | 7,65 | 625 | 156.608.500 |
| 29/9/2015 | 7,93 | 7,62 | -4,63% | 7,61 | 8,06 | 7,74 | 7,62 | 7,71 | 461 | 146.908.100 |
| 28/9/2015 | 8,71 | 7,99 | -5,89% | 7,96 | 8,71 | 8,09 | 7,97 | 7,99 | 263 | 141.176.900 |
| 25/9/2015 | 8,79 | 8,49 | -0,12% | 8,35 | 8,79 | 8,45 | 8,47 | 8,49 | 182 | 85.630.300 |
| 24/9/2015 | 8,50 | 8,50 | +2,16% | 8,20 | 8,89 | 8,49 | 8,50 | 8,53 | 401 | 154.598.700 |
| 23/9/2015 | 8,42 | 8,32 | -1,07% | 8,22 | 8,50 | 8,30 | 8,32 | 8,34 | 326 | 122.469.100 |
| 22/9/2015 | 8,69 | 8,41 | -1,87% | 8,32 | 8,69 | 8,41 | 8,40 | 8,49 | 267 | 70.553.400 |
| 21/9/2015 | 8,74 | 8,57 | -0,92% | 8,45 | 8,89 | 8,66 | 8,57 | 8,72 | 343 | 159.147.600 |
| 18/9/2015 | 8,79 | 8,65 | -0,57% | 8,65 | 9,25 | 8,91 | 8,62 | 8,67 | 1.612 | 341.706.600 |
| 17/9/2015 | 8,94 | 8,70 | -2,79% | 8,70 | 9,19 | 8,88 | 8,70 | 8,93 | 543 | 192.508.700 |
| 16/9/2015 | 8,30 | 8,95 | +9,28% | 8,19 | 8,99 | 8,51 | 8,90 | 8,95 | 710 | 199.821.100 |
| 15/9/2015 | 8,31 | 8,19 | +0,49% | 7,81 | 8,53 | 8,13 | 8,11 | 8,19 | 268 | 79.300.000 |
| 14/9/2015 | 7,89 | 8,15 | +4,35% | 7,70 | 8,19 | 7,95 | 8,10 | 8,15 | 768 | 181.606.700 |
| 11/9/2015 | 7,90 | 7,81 | +1,83% | 7,51 | 7,90 | 7,68 | 7,67 | 7,81 | 159 | 111.266.500 |
| 10/9/2015 | 7,50 | 7,67 | -0,26% | 7,41 | 7,70 | 7,54 | 7,60 | 7,67 | 190 | 80.742.500 |
| 9/9/2015 | 7,48 | 7,69 | +2,26% | 7,32 | 7,80 | 7,47 | 7,47 | 7,69 | 267 | 48.363.900 |
| 8/9/2015 | 7,72 | 7,52 | +0,67% | 7,36 | 7,72 | 7,46 | 7,42 | 7,58 | 277 | 70.956.400 |
| 4/9/2015 | 7,75 | 7,47 | -1,97% | 7,40 | 7,75 | 7,50 | 7,46 | 7,47 | 325 | 53.107.000 |
| 3/9/2015 | 7,84 | 7,62 | -0,26% | 7,62 | 7,84 | 7,70 | 7,62 | 7,69 | 255 | 32.988.200 |
| 2/9/2015 | 7,20 | 7,64 | +6,56% | 7,20 | 7,90 | 7,45 | 7,64 | 7,86 | 428 | 155.947.700 |
| 1/9/2015 | 7,02 | 7,17 | -0,42% | 7,02 | 7,29 | 7,18 | 7,17 | 7,27 | 192 | 69.590.700 |
| 31/8/2015 | 7,20 | 7,20 | 0,00% | 7,07 | 7,29 | 7,20 | 7,15 | 7,29 | 160 | 64.305.800 |
| 28/8/2015 | 7,25 | 7,20 | -0,69% | 6,99 | 7,48 | 7,25 | 7,20 | 7,29 | 166 | 52.367.800 |
| 27/8/2015 | 7,16 | 7,25 | +1,97% | 7,01 | 7,32 | 7,21 | 7,22 | 7,25 | 183 | 104.259.500 |
| 26/8/2015 | 7,05 | 7,11 | -3,66% | 7,00 | 7,41 | 7,09 | 7,11 | 7,14 | 166 | 65.338.900 |
| 25/8/2015 | 7,60 | 7,38 | -0,27% | 7,32 | 7,64 | 7,41 | 7,32 | 7,39 | 125 | 40.988.900 |
| 24/8/2015 | 7,60 | 7,40 | -6,33% | 7,40 | 7,70 | 7,51 | 7,40 | 7,50 | 130 | 49.888.100 |
| 21/8/2015 | 7,98 | 7,90 | -0,63% | 7,64 | 7,98 | 7,85 | 7,75 | 7,90 | 95 | 38.949.600 |
| 20/8/2015 | 7,63 | 7,95 | +1,92% | 7,63 | 7,95 | 7,82 | 7,74 | 7,95 | 138 | 30.034.500 |
| 19/8/2015 | 7,90 | 7,80 | -1,14% | 7,66 | 7,94 | 7,78 | 7,68 | 7,80 | 118 | 51.007.100 |
| 18/8/2015 | 7,96 | 7,89 | -1,38% | 7,80 | 8,04 | 7,87 | 7,89 | 8,04 | 111 | 60.642.600 |
| 17/8/2015 | 8,21 | 8,00 | -3,03% | 7,95 | 8,21 | 8,03 | 7,99 | 8,00 | 105 | 46.365.500 |
| 14/8/2015 | 8,27 | 8,25 | -1,08% | 8,15 | 8,33 | 8,25 | 8,24 | 8,25 | 70 | 35.399.800 |
| 13/8/2015 | 8,28 | 8,34 | +0,97% | 8,25 | 8,39 | 8,32 | 8,29 | 8,34 | 99 | 35.901.000 |
| 12/8/2015 | 8,32 | 8,26 | -2,36% | 8,17 | 8,49 | 8,29 | 8,24 | 8,30 | 47 | 31.865.500 |
| 11/8/2015 | 8,51 | 8,46 | -2,20% | 8,29 | 8,76 | 8,60 | 8,46 | 8,56 | 112 | 337.735.000 |
| 10/8/2015 | 8,35 | 8,65 | +6,13% | 8,35 | 9,19 | 8,62 | 8,64 | 8,65 | 329 | 453.248.700 |
| 7/8/2015 | 7,98 | 8,15 | +1,24% | 7,97 | 8,15 | 8,08 | 8,05 | 8,15 | 84 | 19.802.300 |
| 6/8/2015 | 7,95 | 8,05 | 0,00% | 7,95 | 8,20 | 8,05 | 8,03 | 8,08 | 70 | 18.439.000 |
| 5/8/2015 | 8,00 | 8,05 | +1,77% | 7,95 | 8,09 | 8,02 | 7,99 | 8,06 | 29 | 8.668.200 |
| 4/8/2015 | 7,91 | 7,91 | -1,00% | 7,91 | 8,14 | 7,96 | 7,91 | 7,92 | 59 | 45.135.300 |
| 3/8/2015 | 8,28 | 7,99 | -1,11% | 7,90 | 8,28 | 7,93 | 7,98 | 8,00 | 98 | 109.704.800 |
| 31/7/2015 | 8,05 | 8,08 | +1,00% | 8,00 | 8,34 | 8,11 | 8,06 | 8,08 | 137 | 36.284.200 |
| 30/7/2015 | 8,05 | 8,00 | +0,63% | 7,90 | 8,12 | 7,97 | 7,90 | 8,00 | 73 | 19.146.300 |
| 29/7/2015 | 8,00 | 7,95 | +0,63% | 7,83 | 8,00 | 7,94 | 7,88 | 7,95 | 43 | 444.778.900 |
| 28/7/2015 | 8,06 | 7,90 | +0,25% | 7,90 | 8,06 | 7,94 | 7,88 | 7,96 | 37 | 184.804.200 |
| 27/7/2015 | 7,81 | 7,88 | -1,50% | 7,80 | 8,04 | 7,91 | 7,88 | 8,00 | 48 | 15.267.300 |
| 24/7/2015 | 7,92 | 8,00 | 0,00% | 7,80 | 8,00 | 7,88 | 7,88 | 8,02 | 71 | 29.977.500 |
| 23/7/2015 | 7,93 | 8,00 | +1,27% | 7,85 | 8,00 | 7,98 | 7,91 | 8,02 | 45 | 27.299.500 |
| 22/7/2015 | 7,91 | 7,90 | -1,25% | 7,80 | 7,96 | 7,86 | 7,83 | 7,90 | 100 | 41.514.200 |
| 21/7/2015 | 8,17 | 8,00 | -0,87% | 7,91 | 8,35 | 8,11 | 8,00 | 8,09 | 237 | 87.093.400 |
| 20/7/2015 | 8,26 | 8,07 | -0,37% | 7,93 | 8,26 | 8,01 | 7,95 | 8,07 | 243 | 60.098.500 |
| 17/7/2015 | 8,03 | 8,10 | +0,87% | 7,82 | 8,15 | 8,04 | 8,01 | 8,13 | 92 | 25.889.200 |
| 16/7/2015 | 8,00 | 8,03 | +1,26% | 7,90 | 8,03 | 7,97 | 7,90 | 8,03 | 92 | 18.092.700 |
| 15/7/2015 | 7,99 | 7,93 | +1,02% | 7,83 | 7,99 | 7,92 | 7,86 | 7,93 | 67 | 9.674.200 |
| 14/7/2015 | 8,05 | 7,85 | -2,48% | 7,75 | 8,07 | 7,89 | 7,85 | 7,89 | 99 | 22.329.200 |
| 13/7/2015 | 7,90 | 8,05 | +1,00% | 7,89 | 8,09 | 7,98 | 7,94 | 8,06 | 84 | 24.112.600 |
| 10/7/2015 | 7,99 | 7,97 | +3,64% | 7,83 | 7,99 | 7,96 | 7,81 | 7,98 | 73 | 16.562.700 |
| 8/7/2015 | 7,70 | 7,69 | -0,39% | 7,60 | 7,90 | 7,73 | 7,67 | 7,69 | 161 | 45.092.600 |
| 7/7/2015 | 7,82 | 7,72 | -2,28% | 7,70 | 7,99 | 7,77 | 7,71 | 7,72 | 38 | 13.597.500 |
| 6/7/2015 | 7,99 | 7,90 | -1,74% | 7,82 | 8,04 | 7,93 | 7,90 | 7,95 | 42 | 12.223.200 |
| 3/7/2015 | 7,89 | 8,04 | -0,62% | 7,89 | 8,06 | 7,95 | 7,96 | 8,05 | 17 | 3.420.200 |
| 2/7/2015 | 8,00 | 8,09 | +1,89% | 7,95 | 8,09 | 8,04 | 8,06 | 8,09 | 31 | 8.128.900 |
| 1/7/2015 | 8,07 | 7,94 | -1,73% | 7,91 | 8,25 | 7,99 | 7,94 | 8,07 | 73 | 12.704.600 |
| 30/6/2015 | 8,22 | 8,08 | -1,94% | 8,07 | 8,34 | 8,21 | 8,08 | 8,33 | 107 | 51.574.200 |
| 29/6/2015 | 8,22 | 8,24 | -1,90% | 8,18 | 8,50 | 8,29 | 8,24 | 8,37 | 68 | 16.261.600 |
| 26/6/2015 | 8,70 | 8,40 | -0,71% | 8,32 | 8,70 | 8,53 | 8,40 | 8,60 | 33 | 29.712.800 |
| 25/6/2015 | 8,50 | 8,46 | +0,48% | 8,25 | 8,70 | 8,53 | 8,46 | 8,63 | 210 | 67.374.900 |
| 24/6/2015 | 8,58 | 8,42 | -1,52% | 8,42 | 9,20 | 8,71 | 8,42 | 8,49 | 220 | 107.706.500 |
| 23/6/2015 | 8,44 | 8,55 | +9,76% | 8,30 | 8,59 | 8,46 | 8,46 | 8,55 | 224 | 128.168.700 |
| 22/6/2015 | 7,97 | 7,79 | +0,26% | 7,79 | 8,02 | 7,90 | 7,76 | 7,88 | 38 | 10.593.100 |
| 19/6/2015 | 8,15 | 7,77 | -5,24% | 7,77 | 8,19 | 7,88 | 7,77 | 8,01 | 359 | 151.473.300 |
| 18/6/2015 | 8,00 | 8,20 | -0,36% | 7,93 | 8,20 | 8,06 | 7,96 | 8,20 | 277 | 57.975.200 |
| 17/6/2015 | 8,06 | 8,23 | +1,60% | 7,93 | 8,24 | 8,14 | 8,07 | 8,23 | 72 | 14.005.900 |
| 16/6/2015 | 8,12 | 8,10 | -2,88% | 8,06 | 8,19 | 8,10 | 8,10 | 8,11 | 144 | 40.538.900 |
| 15/6/2015 | 8,50 | 8,34 | -1,30% | 8,30 | 8,50 | 8,37 | 8,26 | 8,34 | 76 | 14.735.300 |
| 12/6/2015 | 8,35 | 8,45 | +1,20% | 8,20 | 8,52 | 8,44 | 8,45 | 8,52 | 198 | 68.822.300 |
| 11/6/2015 | 8,20 | 8,35 | +0,12% | 8,10 | 8,35 | 8,24 | 8,16 | 8,36 | 60 | 37.602.600 |
| 10/6/2015 | 7,90 | 8,34 | +6,92% | 7,90 | 8,34 | 8,09 | 8,20 | 8,34 | 65 | 35.360.500 |
| 9/6/2015 | 7,96 | 7,80 | -1,14% | 7,80 | 8,10 | 7,89 | 7,80 | 7,84 | 105 | 39.624.200 |
| 8/6/2015 | 8,10 | 7,89 | -2,59% | 7,81 | 8,17 | 7,95 | 7,81 | 7,89 | 191 | 57.913.800 |
| 5/6/2015 | 7,82 | 8,10 | +0,12% | 7,82 | 8,35 | 8,12 | 8,09 | 8,10 | 101 | 32.997.300 |
| 3/6/2015 | 8,24 | 8,09 | -1,34% | 7,86 | 8,30 | 8,07 | 8,09 | 8,14 | 244 | 80.440.600 |
| 2/6/2015 | 8,09 | 8,20 | +3,93% | 7,93 | 8,20 | 8,07 | 8,05 | 8,20 | 147 | 59.701.400 |
| 1/6/2015 | 8,05 | 7,89 | -1,99% | 7,71 | 8,15 | 7,89 | 7,89 | 7,90 | 134 | 36.558.600 |
| 29/5/2015 | 8,29 | 8,05 | -1,83% | 8,05 | 8,38 | 8,17 | 8,05 | 8,12 | 169 | 27.398.600 |
| 28/5/2015 | 8,10 | 8,20 | +1,23% | 7,66 | 8,28 | 7,92 | 8,20 | 8,24 | 170 | 40.267.800 |
| 27/5/2015 | 7,98 | 8,10 | +0,37% | 7,95 | 8,28 | 8,13 | 8,10 | 8,19 | 50 | 16.764.100 |
| 26/5/2015 | 7,97 | 8,07 | +2,67% | 7,80 | 8,07 | 7,98 | 8,01 | 8,07 | 59 | 23.950.300 |
| 25/5/2015 | 7,96 | 7,86 | +0,77% | 7,86 | 8,20 | 7,96 | 7,86 | 8,10 | 50 | 11.941.200 |
| 22/5/2015 | 7,79 | 7,80 | +1,83% | 7,79 | 7,97 | 7,83 | 7,80 | 7,94 | 23 | 8.931.900 |
| 21/5/2015 | 7,81 | 7,66 | -1,79% | 7,66 | 7,88 | 7,75 | 7,66 | 7,90 | 30 | 9.617.500 |
| 20/5/2015 | 7,70 | 7,80 | -1,27% | 7,66 | 7,87 | 7,81 | 7,80 | 7,88 | 18 | 4.765.600 |
| 19/5/2015 | 7,90 | 7,90 | -1,86% | 7,80 | 8,02 | 7,91 | 7,83 | 8,01 | 36 | 14.717.700 |
| 18/5/2015 | 7,74 | 8,05 | +3,74% | 7,64 | 8,22 | 7,98 | 8,05 | 8,16 | 102 | 18.695.000 |
| 15/5/2015 | 7,99 | 7,76 | -0,77% | 7,75 | 7,99 | 7,85 | 7,75 | 7,80 | 45 | 13.109.600 |
| 14/5/2015 | 7,69 | 7,82 | +0,39% | 7,66 | 7,99 | 7,83 | 7,82 | 7,98 | 42 | 10.414.300 |
| 13/5/2015 | 8,15 | 7,79 | -2,50% | 7,79 | 8,15 | 7,85 | 7,79 | 8,13 | 46 | 18.687.500 |
| 12/5/2015 | 7,99 | 7,99 | +1,40% | 7,88 | 8,24 | 8,09 | 7,98 | 8,02 | 81 | 42.487.000 |
| 11/5/2015 | 7,50 | 7,88 | +6,49% | 7,50 | 8,10 | 7,76 | 7,88 | 8,09 | 110 | 47.030.500 |
| 8/5/2015 | 8,11 | 7,40 | -6,33% | 7,40 | 8,11 | 7,62 | 7,40 | 7,69 | 76 | 26.602.500 |
| 7/5/2015 | 8,20 | 7,90 | -5,95% | 7,90 | 8,28 | 8,03 | 7,90 | 8,09 | 35 | 8.117.500 |
| 6/5/2015 | 8,57 | 8,40 | -1,18% | 8,15 | 8,57 | 8,31 | 8,40 | 8,41 | 49 | 13.217.200 |
| 5/5/2015 | 8,30 | 8,50 | +4,17% | 8,12 | 8,67 | 8,44 | 8,50 | 8,62 | 64 | 24.910.800 |
| 4/5/2015 | 8,19 | 8,16 | +1,75% | 8,15 | 8,45 | 8,29 | 8,16 | 8,45 | 169 | 27.553.900 |
| 30/4/2015 | 7,85 | 8,02 | +3,48% | 7,85 | 8,11 | 7,98 | 8,02 | 8,13 | 90 | 27.073.400 |
| 29/4/2015 | 8,10 | 7,75 | -4,32% | 7,75 | 8,10 | 7,87 | 7,74 | 7,75 | 95 | 16.689.000 |
| 28/4/2015 | 7,82 | 8,10 | +3,45% | 7,82 | 8,10 | 8,01 | 8,10 | 8,13 | 39 | 12.026.100 |
| 27/4/2015 | 8,00 | 7,83 | -2,97% | 7,81 | 8,15 | 7,91 | 7,83 | 8,00 | 93 | 22.640.400 |
| 24/4/2015 | 8,40 | 8,07 | -3,24% | 8,07 | 8,57 | 8,35 | 8,01 | 8,18 | 56 | 20.386.400 |
| 23/4/2015 | 7,86 | 8,34 | +8,03% | 7,75 | 8,34 | 8,11 | 8,19 | 8,34 | 274 | 63.686.800 |
| 22/4/2015 | 7,48 | 7,72 | +3,21% | 7,46 | 7,75 | 7,46 | 7,62 | 7,72 | 78 | 1.314.847.300 |
| 20/4/2015 | 7,44 | 7,48 | +2,47% | 7,40 | 7,50 | 7,46 | 7,44 | 7,48 | 226 | 37.526.500 |
| 17/4/2015 | 6,87 | 7,30 | +3,84% | 6,87 | 7,30 | 7,17 | 7,21 | 7,30 | 125 | 42.040.300 |
| 16/4/2015 | 6,97 | 7,03 | +2,63% | 6,90 | 7,09 | 6,98 | 7,03 | 7,06 | 66 | 27.789.300 |
| 15/4/2015 | 6,60 | 6,85 | +5,71% | 6,60 | 6,89 | 6,72 | 6,83 | 6,85 | 48 | 15.207.100 |
| 14/4/2015 | 6,62 | 6,48 | -0,31% | 6,47 | 6,68 | 6,51 | 6,48 | 6,62 | 275 | 58.024.100 |
| 13/4/2015 | 6,63 | 6,50 | 0,00% | 6,45 | 6,63 | 6,51 | 6,50 | 6,57 | 267 | 43.260.500 |
| 10/4/2015 | 6,53 | 6,50 | -1,52% | 6,50 | 6,70 | 6,58 | 6,50 | 6,65 | 296 | 76.752.500 |
| 9/4/2015 | 6,76 | 6,60 | -2,22% | 6,54 | 7,00 | 6,71 | 6,55 | 6,81 | 276 | 44.343.500 |
| 8/4/2015 | 6,96 | 6,75 | -1,89% | 6,67 | 7,01 | 6,85 | 6,75 | 6,81 | 281 | 46.925.400 |
| 7/4/2015 | 6,96 | 6,88 | -1,01% | 6,87 | 7,07 | 6,95 | 6,88 | 7,01 | 269 | 39.650.500 |
| 6/4/2015 | 7,05 | 6,95 | -0,14% | 6,95 | 7,10 | 6,99 | 6,95 | 7,00 | 190 | 44.618.900 |
| 2/4/2015 | 7,10 | 6,96 | +0,72% | 6,92 | 7,19 | 6,99 | 6,96 | 7,04 | 288 | 40.447.100 |
| 1/4/2015 | 6,85 | 6,91 | -0,14% | 6,85 | 7,14 | 6,94 | 6,91 | 7,10 | 70 | 31.183.000 |
| 31/3/2015 | 6,82 | 6,92 | +0,44% | 6,82 | 7,05 | 6,93 | 6,92 | 7,04 | 298 | 33.056.500 |
| 30/3/2015 | 6,98 | 6,89 | -0,86% | 6,87 | 7,03 | 6,96 | 6,89 | 7,02 | 236 | 38.789.500 |
| 27/3/2015 | 7,10 | 6,95 | 0,00% | 6,80 | 7,10 | 6,91 | 6,87 | 6,99 | 47 | 30.919.200 |
| 26/3/2015 | 6,96 | 6,95 | -2,80% | 6,95 | 7,15 | 7,02 | 6,91 | 6,95 | 149 | 48.322.800 |
| 25/3/2015 | 7,09 | 7,15 | +3,62% | 6,95 | 7,24 | 7,12 | 7,07 | 7,15 | 214 | 60.079.600 |
| 24/3/2015 | 7,13 | 6,90 | -2,68% | 6,80 | 7,15 | 7,00 | 6,90 | 7,09 | 188 | 31.814.700 |
| 23/3/2015 | 7,05 | 7,09 | +1,29% | 6,93 | 7,22 | 7,09 | 7,09 | 7,20 | 265 | 39.677.400 |
| 20/3/2015 | 7,07 | 7,00 | 0,00% | 6,75 | 7,07 | 6,93 | 6,75 | 7,02 | 282 | 81.454.100 |
| 19/3/2015 | 6,92 | 7,00 | +2,19% | 6,80 | 7,08 | 6,95 | 6,91 | 7,00 | 271 | 36.601.400 |
| 18/3/2015 | 6,63 | 6,85 | +4,26% | 6,48 | 7,00 | 6,78 | 6,71 | 6,85 | 410 | 70.907.900 |
| 17/3/2015 | 6,75 | 6,57 | -2,67% | 6,56 | 6,80 | 6,65 | 6,57 | 6,63 | 377 | 69.605.300 |
| 16/3/2015 | 6,68 | 6,75 | +3,85% | 6,68 | 6,86 | 6,80 | 6,74 | 6,75 | 265 | 402.853.900 |
| 13/3/2015 | 6,26 | 6,50 | +5,52% | 6,06 | 6,70 | 6,49 | 6,47 | 6,50 | 231 | 65.567.000 |
| 12/3/2015 | 6,32 | 6,16 | -2,53% | 6,16 | 6,41 | 6,28 | 6,16 | 6,29 | 472 | 57.312.100 |
| 11/3/2015 | 6,42 | 6,32 | +0,32% | 6,14 | 6,43 | 6,30 | 6,28 | 6,32 | 467 | 53.651.400 |
| 10/3/2015 | 6,00 | 6,30 | +5,00% | 5,90 | 6,30 | 6,08 | 6,23 | 6,30 | 453 | 41.015.100 |
| 9/3/2015 | 6,29 | 6,00 | -5,21% | 6,00 | 6,29 | 6,10 | 6,00 | 6,11 | 303 | 37.531.500 |
| 6/3/2015 | 6,43 | 6,33 | -0,47% | 6,25 | 6,43 | 6,28 | 6,26 | 6,33 | 132 | 14.086.200 |
| 5/3/2015 | 6,41 | 6,36 | -0,47% | 6,30 | 6,41 | 6,37 | 6,30 | 6,36 | 61 | 10.261.000 |
| 4/3/2015 | 6,44 | 6,39 | -0,16% | 6,20 | 6,50 | 6,30 | 6,33 | 6,44 | 278 | 21.877.400 |
| 3/3/2015 | 6,45 | 6,40 | 0,00% | 6,22 | 6,51 | 6,32 | 6,36 | 6,44 | 189 | 20.101.800 |
| 2/3/2015 | 6,29 | 6,40 | +4,07% | 6,25 | 6,45 | 6,32 | 6,30 | 6,44 | 229 | 38.907.300 |
| 27/2/2015 | 6,15 | 6,15 | +1,32% | 6,01 | 6,35 | 6,18 | 6,05 | 6,15 | 250 | 24.423.300 |
| 26/2/2015 | 6,22 | 6,07 | -3,19% | 6,00 | 6,35 | 6,09 | 6,07 | 6,20 | 156 | 30.051.800 |
| 25/2/2015 | 6,50 | 6,27 | -3,83% | 6,27 | 6,75 | 6,59 | 6,26 | 6,27 | 248 | 67.921.300 |
| 24/2/2015 | 6,60 | 6,52 | -0,91% | 6,50 | 6,68 | 6,54 | 6,52 | 6,56 | 26 | 2.879.300 |
| 23/2/2015 | 6,74 | 6,58 | -1,35% | 6,55 | 6,75 | 6,64 | 6,58 | 6,65 | 40 | 3.586.900 |
| 20/2/2015 | 6,60 | 6,67 | +1,99% | 6,55 | 6,67 | 6,60 | 6,65 | 6,67 | 31 | 4.623.400 |
| 19/2/2015 | 6,75 | 6,54 | -0,46% | 6,54 | 6,75 | 6,58 | 6,57 | 6,65 | 6 | 1.053.700 |
| 18/2/2015 | 6,59 | 6,57 | +1,08% | 6,49 | 6,60 | 6,54 | 6,53 | 6,57 | 29 | 6.608.600 |
| 13/2/2015 | 6,47 | 6,50 | +0,15% | 6,40 | 6,70 | 6,52 | 6,46 | 6,50 | 99 | 17.302.400 |
| 12/2/2015 | 6,45 | 6,49 | +0,62% | 6,45 | 6,50 | 6,49 | 6,45 | 6,49 | 11 | 4.869.100 |
| 11/2/2015 | 6,67 | 6,45 | -0,77% | 6,36 | 6,69 | 6,43 | 6,38 | 6,45 | 252 | 17.377.700 |
| 10/2/2015 | 6,59 | 6,50 | -1,37% | 6,35 | 6,62 | 6,48 | 6,45 | 6,50 | 259 | 22.769.000 |
| 9/2/2015 | 6,66 | 6,59 | -1,05% | 6,53 | 6,70 | 6,60 | 6,54 | 6,59 | 243 | 21.913.600 |
| 6/2/2015 | 6,80 | 6,66 | -0,89% | 6,55 | 6,80 | 6,62 | 6,56 | 6,66 | 300 | 42.978.600 |
| 5/2/2015 | 6,80 | 6,72 | -2,47% | 6,60 | 6,80 | 6,68 | 6,69 | 6,72 | 316 | 46.746.600 |
| 4/2/2015 | 7,39 | 6,89 | -6,39% | 6,89 | 7,40 | 7,06 | 6,88 | 6,89 | 114 | 35.019.400 |
| 3/2/2015 | 7,47 | 7,36 | -1,08% | 7,35 | 7,60 | 7,46 | 7,35 | 7,39 | 74 | 22.094.900 |
| 2/2/2015 | 7,27 | 7,44 | +2,34% | 7,20 | 7,49 | 7,40 | 7,41 | 7,44 | 106 | 15.623.300 |
| 30/1/2015 | 7,17 | 7,27 | -1,09% | 7,10 | 7,50 | 7,25 | 7,21 | 7,27 | 116 | 14.948.000 |
| 29/1/2015 | 7,25 | 7,35 | -0,41% | 7,20 | 7,50 | 7,33 | 7,35 | 7,48 | 86 | 9.532.900 |
| 28/1/2015 | 7,69 | 7,38 | -3,15% | 7,32 | 7,70 | 7,46 | 7,38 | 7,49 | 120 | 21.580.400 |
| 27/1/2015 | 7,41 | 7,62 | +0,93% | 7,30 | 7,70 | 7,50 | 7,61 | 7,63 | 101 | 11.400.100 |
| 26/1/2015 | 7,54 | 7,55 | -1,31% | 7,39 | 7,59 | 7,49 | 7,45 | 7,55 | 118 | 20.766.800 |
| 23/1/2015 | 7,70 | 7,65 | -1,80% | 7,60 | 7,74 | 7,64 | 7,61 | 7,65 | 96 | 17.963.500 |
| 22/1/2015 | 7,67 | 7,79 | -0,76% | 7,65 | 7,84 | 7,76 | 7,70 | 7,79 | 112 | 20.112.900 |
| 21/1/2015 | 7,90 | 7,85 | -0,51% | 7,66 | 7,94 | 7,84 | 7,73 | 7,85 | 112 | 16.162.600 |
| 20/1/2015 | 7,85 | 7,89 | +1,54% | 7,54 | 7,94 | 7,84 | 7,77 | 7,89 | 79 | 13.178.700 |
| 19/1/2015 | 7,70 | 7,77 | +3,32% | 7,51 | 7,77 | 7,68 | 7,55 | 7,77 | 129 | 18.823.900 |
| 16/1/2015 | 7,60 | 7,52 | -1,05% | 7,20 | 7,70 | 7,51 | 7,52 | 7,65 | 149 | 29.983.800 |
| 15/1/2015 | 7,80 | 7,60 | +0,13% | 7,55 | 7,89 | 7,65 | 7,60 | 7,74 | 142 | 29.027.800 |
| 14/1/2015 | 7,60 | 7,59 | -1,30% | 7,45 | 7,68 | 7,57 | 7,49 | 7,59 | 149 | 25.290.000 |
| 13/1/2015 | 7,95 | 7,69 | -0,65% | 7,62 | 7,95 | 7,74 | 7,65 | 7,69 | 145 | 22.629.400 |
| 12/1/2015 | 8,09 | 7,74 | -1,90% | 7,74 | 8,09 | 7,83 | 7,73 | 7,74 | 80 | 17.700.800 |
| 9/1/2015 | 8,04 | 7,89 | -1,25% | 7,80 | 8,04 | 7,90 | 7,80 | 7,90 | 55 | 15.978.100 |
| 8/1/2015 | 8,00 | 7,99 | +0,25% | 7,75 | 8,10 | 7,94 | 7,91 | 7,99 | 50 | 20.741.600 |
| 7/1/2015 | 7,74 | 7,97 | +6,27% | 7,50 | 7,97 | 7,67 | 7,70 | 7,97 | 144 | 44.901.400 |
| 6/1/2015 | 7,93 | 7,50 | -1,70% | 7,48 | 7,93 | 7,68 | 7,47 | 7,50 | 126 | 43.019.900 |
| 5/1/2015 | 8,26 | 7,63 | -4,86% | 7,60 | 8,26 | 7,81 | 7,63 | 7,70 | 118 | 23.832.700 |
| 2/1/2015 | 8,62 | 8,02 | -7,71% | 8,02 | 8,62 | 8,19 | 8,02 | 8,28 | 94 | 21.219.100 |
| 30/12/2014 | 8,55 | 8,69 | +1,28% | 8,55 | 8,76 | 8,66 | 8,63 | 8,69 | 111 | 27.467.800 |
| 29/12/2014 | 8,65 | 8,58 | -0,81% | 8,52 | 8,67 | 8,59 | 8,54 | 8,58 | 132 | 28.448.400 |
| 26/12/2014 | 8,65 | 8,65 | +0,58% | 8,52 | 8,70 | 8,62 | 8,57 | 8,65 | 65 | 12.683.900 |
| 23/12/2014 | 8,35 | 8,60 | +2,38% | 8,35 | 8,60 | 8,52 | 8,45 | 8,60 | 115 | 27.608.600 |
| 22/12/2014 | 8,45 | 8,40 | +0,60% | 8,37 | 8,60 | 8,45 | 8,38 | 8,55 | 105 | 33.838.700 |
| 19/12/2014 | 8,36 | 8,35 | +1,21% | 8,33 | 8,46 | 8,36 | 8,31 | 8,35 | 131 | 42.177.100 |
| 18/12/2014 | 8,34 | 8,25 | -0,96% | 8,25 | 8,45 | 8,35 | 8,25 | 8,36 | 58 | 23.152.600 |
| 17/12/2014 | 8,00 | 8,33 | +6,79% | 8,00 | 8,34 | 8,22 | 8,20 | 8,34 | 91 | 14.223.100 |
| 16/12/2014 | 7,62 | 7,80 | +0,65% | 7,60 | 7,88 | 7,79 | 7,76 | 7,80 | 86 | 12.472.400 |
| 15/12/2014 | 8,05 | 7,75 | -3,73% | 7,71 | 8,24 | 7,89 | 7,66 | 7,75 | 293 | 41.671.500 |
| 12/12/2014 | 7,73 | 8,05 | +3,60% | 7,60 | 8,05 | 7,90 | 7,69 | 8,05 | 178 | 59.013.300 |
| 11/12/2014 | 7,91 | 7,77 | -3,60% | 7,75 | 8,07 | 7,81 | 7,77 | 7,85 | 132 | 18.054.100 |
| 10/12/2014 | 8,07 | 8,06 | -1,59% | 7,91 | 8,18 | 8,07 | 8,00 | 8,06 | 79 | 12.431.400 |
| 9/12/2014 | 8,05 | 8,19 | -0,73% | 7,99 | 8,24 | 8,15 | 8,19 | 8,20 | 55 | 9.375.100 |
| 8/12/2014 | 8,36 | 8,25 | 0,00% | 8,01 | 8,36 | 8,19 | 8,00 | 8,25 | 65 | 10.739.200 |
| 5/12/2014 | 8,22 | 8,25 | +0,36% | 8,15 | 8,54 | 8,31 | 8,25 | 8,30 | 56 | 7.231.100 |
| 4/12/2014 | 8,40 | 8,22 | -2,14% | 8,22 | 8,40 | 8,27 | 8,22 | 8,25 | 22 | 14.315.300 |
| 3/12/2014 | 8,68 | 8,40 | +0,36% | 8,34 | 8,68 | 8,40 | 8,32 | 8,40 | 20 | 10.585.100 |
| 2/12/2014 | 8,42 | 8,37 | -2,11% | 8,23 | 8,52 | 8,36 | 8,32 | 8,37 | 86 | 14.558.900 |
| 1/12/2014 | 8,58 | 8,55 | -2,62% | 8,34 | 8,61 | 8,46 | 8,34 | 8,55 | 112 | 20.749.400 |
| 28/11/2014 | 8,60 | 8,78 | -0,23% | 8,48 | 8,78 | 8,62 | 8,48 | 8,78 | 104 | 27.417.000 |
| 27/11/2014 | 8,61 | 8,80 | +1,85% | 8,33 | 8,80 | 8,57 | 8,49 | 8,80 | 146 | 29.060.000 |
| 26/11/2014 | 9,00 | 8,64 | -3,79% | 8,64 | 9,00 | 8,82 | 8,64 | 8,89 | 99 | 17.113.500 |
| 25/11/2014 | 8,85 | 8,98 | +0,90% | 8,80 | 8,98 | 8,91 | 8,81 | 8,98 | 34 | 19.264.000 |
| 24/11/2014 | 8,92 | 8,90 | +1,95% | 8,70 | 8,92 | 8,77 | 8,70 | 8,90 | 82 | 61.083.800 |
| 21/11/2014 | 9,20 | 8,73 | -2,68% | 8,73 | 9,20 | 8,97 | 8,73 | 8,76 | 296 | 76.527.400 |
| 19/11/2014 | 8,61 | 8,97 | +3,22% | 8,60 | 9,10 | 8,89 | 8,97 | 9,00 | 373 | 82.831.200 |
| 18/11/2014 | 8,36 | 8,69 | -2,36% | 8,36 | 8,70 | 8,68 | 8,60 | 8,74 | 27 | 27.005.100 |
| 17/11/2014 | 8,85 | 8,90 | +2,30% | 8,67 | 8,90 | 8,85 | 8,78 | 8,94 | 34 | 11.863.100 |
| 14/11/2014 | 8,69 | 8,70 | +1,16% | 8,41 | 8,70 | 8,66 | 8,70 | 8,80 | 81 | 23.303.700 |
| 13/11/2014 | 8,24 | 8,60 | +2,87% | 8,21 | 8,60 | 8,43 | 8,60 | 8,70 | 114 | 20.574.200 |
| 12/11/2014 | 8,30 | 8,36 | +1,33% | 8,14 | 8,36 | 8,28 | 8,35 | 8,40 | 118 | 17.243.000 |
| 11/11/2014 | 8,00 | 8,25 | +2,36% | 7,90 | 8,25 | 8,18 | 8,19 | 8,25 | 152 | 33.058.400 |
| 10/11/2014 | 8,25 | 8,06 | +0,75% | 8,06 | 8,30 | 8,19 | 8,06 | 8,20 | 135 | 44.584.900 |
| 7/11/2014 | 7,73 | 8,00 | +5,12% | 7,72 | 8,19 | 7,99 | 7,98 | 8,00 | 158 | 55.330.000 |
| 6/11/2014 | 8,21 | 7,61 | -7,53% | 7,61 | 8,30 | 7,77 | 7,61 | 8,26 | 68 | 25.496.100 |
| 5/11/2014 | 8,33 | 8,23 | -1,67% | 8,23 | 8,33 | 8,28 | 8,22 | 8,23 | 20 | 3.647.100 |
| 4/11/2014 | 8,41 | 8,37 | -0,36% | 8,31 | 8,45 | 8,38 | 8,37 | 8,43 | 39 | 7.885.300 |
| 3/11/2014 | 8,26 | 8,40 | +0,84% | 8,26 | 8,50 | 8,40 | 8,38 | 8,40 | 47 | 24.300.100 |
| 31/10/2014 | 8,80 | 8,33 | -4,91% | 8,32 | 8,80 | 8,41 | 8,33 | 8,44 | 190 | 29.019.600 |
| 30/10/2014 | 8,99 | 8,76 | -2,67% | 8,76 | 8,99 | 8,82 | 8,76 | 8,92 | 31 | 25.070.900 |
| 29/10/2014 | 9,20 | 9,00 | -2,17% | 8,91 | 9,20 | 9,02 | 9,00 | 9,06 | 28 | 15.528.900 |
| 28/10/2014 | 9,34 | 9,20 | +0,44% | 9,20 | 9,34 | 9,32 | 9,20 | 9,34 | 5 | 3.078.000 |
| 27/10/2014 | 9,21 | 9,16 | -2,55% | 9,16 | 9,30 | 9,23 | 9,16 | 9,33 | 23 | 8.684.400 |
| 24/10/2014 | 9,69 | 9,40 | -2,49% | 9,40 | 9,69 | 9,49 | 9,38 | 9,40 | 43 | 12.918.700 |
| 23/10/2014 | 9,69 | 9,64 | -0,52% | 9,59 | 9,74 | 9,71 | 9,64 | 9,73 | 8 | 5.244.500 |
| 22/10/2014 | 9,61 | 9,69 | +0,41% | 9,46 | 9,75 | 9,67 | 9,57 | 9,69 | 35 | 36.106.300 |
| 21/10/2014 | 9,74 | 9,65 | -0,52% | 9,45 | 9,75 | 9,68 | 9,55 | 9,65 | 17 | 15.975.600 |
| 20/10/2014 | 9,72 | 9,70 | 0,00% | 9,69 | 9,75 | 9,72 | 9,55 | 9,70 | 13 | 50.774.900 |
| 17/10/2014 | 9,72 | 9,70 | +0,31% | 9,61 | 9,72 | 9,71 | 9,61 | 9,70 | 19 | 27.586.900 |
| 16/10/2014 | 9,70 | 9,67 | +0,21% | 9,48 | 9,70 | 9,66 | 9,46 | 9,67 | 15 | 34.035.500 |
| 15/10/2014 | 9,95 | 9,65 | -3,02% | 9,60 | 9,95 | 9,86 | 9,61 | 9,66 | 33 | 25.245.800 |
| 14/10/2014 | 9,85 | 9,95 | +1,53% | 9,68 | 10,00 | 9,86 | 9,69 | 9,95 | 30 | 32.071.000 |
| 13/10/2014 | 9,55 | 9,80 | +3,16% | 9,55 | 9,90 | 9,64 | 9,73 | 9,80 | 25 | 31.137.800 |
| 10/10/2014 | 9,62 | 9,50 | -3,06% | 9,50 | 9,85 | 9,71 | 9,46 | 9,50 | 37 | 39.356.600 |
| 9/10/2014 | 9,79 | 9,80 | +0,31% | 9,48 | 9,88 | 9,77 | 9,50 | 9,80 | 51 | 37.620.300 |
| 8/10/2014 | 9,79 | 9,77 | +0,21% | 9,61 | 9,80 | 9,79 | 9,65 | 9,78 | 16 | 30.852.900 |
| 7/10/2014 | 9,89 | 9,75 | +1,67% | 9,50 | 9,98 | 9,74 | 9,61 | 9,75 | 31 | 46.870.100 |
| 6/10/2014 | 9,60 | 9,59 | +0,74% | 9,42 | 9,99 | 9,58 | 9,51 | 9,59 | 27 | 30.202.100 |
| 3/10/2014 | 9,58 | 9,52 | +1,28% | 9,31 | 9,58 | 9,46 | 9,34 | 9,52 | 63 | 50.057.700 |
| 2/10/2014 | 9,35 | 9,40 | +0,53% | 9,28 | 9,60 | 9,40 | 9,28 | 9,40 | 32 | 25.859.100 |
| 1/10/2014 | 9,38 | 9,35 | +0,65% | 9,03 | 9,40 | 9,20 | 9,15 | 9,35 | 73 | 27.256.100 |
| 30/9/2014 | 9,60 | 9,29 | -0,64% | 9,21 | 9,60 | 9,30 | 9,29 | 9,30 | 73 | 38.809.200 |
| 29/9/2014 | 9,71 | 9,35 | -3,51% | 9,25 | 9,88 | 9,42 | 9,32 | 9,35 | 70 | 109.257.800 |
| 26/9/2014 | 9,59 | 9,69 | +1,15% | 9,38 | 9,79 | 9,45 | 9,40 | 9,58 | 37 | 41.302.400 |
| 25/9/2014 | 9,65 | 9,58 | -0,93% | 9,50 | 9,73 | 9,56 | 9,48 | 9,58 | 31 | 9.660.600 |
| 24/9/2014 | 9,60 | 9,67 | +2,33% | 9,49 | 9,67 | 9,63 | 9,46 | 9,67 | 12 | 16.958.600 |
| 23/9/2014 | 9,39 | 9,45 | +1,39% | 9,35 | 9,51 | 9,41 | 9,34 | 9,45 | 15 | 8.097.700 |
| 22/9/2014 | 9,37 | 9,32 | -0,85% | 9,20 | 9,40 | 9,34 | 9,32 | 9,40 | 43 | 13.084.600 |
| 19/9/2014 | 10,04 | 9,40 | -5,62% | 9,40 | 10,19 | 9,59 | 9,40 | 9,90 | 140 | 68.801.600 |
| 18/9/2014 | 9,65 | 9,96 | +2,15% | 9,65 | 10,05 | 9,92 | 9,76 | 9,96 | 97 | 27.380.400 |
| 17/9/2014 | 9,80 | 9,75 | +0,83% | 9,61 | 10,05 | 9,74 | 9,65 | 9,75 | 218 | 117.001.600 |
| 16/9/2014 | 10,20 | 9,67 | -3,69% | 9,67 | 10,20 | 9,78 | 9,67 | 9,96 | 156 | 43.238.200 |
| 15/9/2014 | 10,25 | 10,04 | +0,30% | 9,86 | 10,25 | 10,02 | 10,04 | 10,05 | 89 | 17.144.000 |
| 12/9/2014 | 10,03 | 10,01 | +0,81% | 9,86 | 10,03 | 9,95 | 9,94 | 10,01 | 111 | 19.813.800 |
| 11/9/2014 | 10,10 | 9,93 | -1,78% | 9,90 | 10,11 | 9,97 | 9,93 | 10,00 | 185 | 46.460.300 |
| 10/9/2014 | 10,01 | 10,11 | -0,69% | 10,01 | 10,18 | 10,04 | 10,11 | 10,15 | 63 | 15.064.400 |
| 9/9/2014 | 10,32 | 10,18 | -1,74% | 10,01 | 10,32 | 10,21 | 10,11 | 10,18 | 63 | 23.700.200 |
| 8/9/2014 | 10,36 | 10,36 | +0,29% | 10,33 | 10,38 | 10,36 | 10,33 | 10,38 | 30 | 6.736.300 |
| 5/9/2014 | 10,35 | 10,33 | +0,29% | 10,19 | 10,37 | 10,24 | 10,28 | 10,33 | 80 | 30.931.100 |
| 4/9/2014 | 10,24 | 10,30 | -0,19% | 10,20 | 10,38 | 10,23 | 10,30 | 10,38 | 36 | 25.278.900 |
| 3/9/2014 | 10,25 | 10,32 | +0,98% | 10,22 | 10,37 | 10,31 | 10,32 | 10,37 | 112 | 82.508.900 |
| 2/9/2014 | 10,24 | 10,22 | -0,20% | 10,15 | 10,26 | 10,22 | 10,20 | 10,23 | 95 | 50.919.800 |
| 1/9/2014 | 10,21 | 10,24 | -0,10% | 10,21 | 10,34 | 10,26 | 10,23 | 10,29 | 59 | 17.972.300 |
| 29/8/2014 | 10,24 | 10,25 | -0,49% | 10,21 | 10,25 | 10,24 | 10,22 | 10,25 | 103 | 61.366.600 |
| 28/8/2014 | 10,33 | 10,30 | -0,96% | 10,21 | 10,33 | 10,29 | 10,28 | 10,30 | 36 | 12.145.700 |
| 27/8/2014 | 10,40 | 10,40 | +0,87% | 10,15 | 10,45 | 10,28 | 10,40 | 10,49 | 124 | 77.861.600 |
| 26/8/2014 | 10,45 | 10,31 | -1,15% | 10,30 | 10,45 | 10,31 | 10,31 | 10,38 | 25 | 11.859.800 |
| 25/8/2014 | 10,45 | 10,43 | +0,29% | 10,43 | 10,55 | 10,49 | 10,43 | 10,50 | 48 | 18.569.200 |
| 22/8/2014 | 10,40 | 10,40 | 0,00% | 10,31 | 10,40 | 10,39 | 10,32 | 10,44 | 32 | 5.405.200 |
| 21/8/2014 | 10,45 | 10,40 | 0,00% | 10,26 | 10,47 | 10,37 | 10,40 | 10,44 | 132 | 34.660.100 |
| 20/8/2014 | 10,25 | 10,40 | -0,29% | 10,25 | 10,48 | 10,42 | 10,37 | 10,40 | 115 | 158.916.300 |
| 19/8/2014 | 10,27 | 10,43 | +1,86% | 10,27 | 10,53 | 10,44 | 10,35 | 10,43 | 99 | 47.097.500 |
| 18/8/2014 | 10,24 | 10,24 | -0,29% | 10,20 | 10,30 | 10,27 | 10,24 | 10,29 | 82 | 28.977.700 |
| 15/8/2014 | 10,30 | 10,27 | +0,69% | 10,22 | 10,40 | 10,28 | 10,27 | 10,29 | 67 | 25.918.200 |
| 14/8/2014 | 10,45 | 10,20 | -2,39% | 10,16 | 10,45 | 10,33 | 10,20 | 10,28 | 134 | 51.658.600 |
| 13/8/2014 | 10,35 | 10,45 | +0,48% | 10,24 | 10,45 | 10,38 | 10,31 | 10,45 | 37 | 16.718.500 |
| 12/8/2014 | 10,25 | 10,40 | +1,96% | 10,20 | 10,40 | 10,28 | 10,40 | 10,41 | 64 | 69.956.700 |
| 11/8/2014 | 10,26 | 10,20 | +0,49% | 10,15 | 10,30 | 10,18 | 10,17 | 10,33 | 148 | 49.090.100 |
| 8/8/2014 | 10,20 | 10,15 | -0,98% | 10,10 | 10,25 | 10,16 | 10,09 | 10,19 | 35 | 18.101.400 |
| 7/8/2014 | 10,41 | 10,25 | -1,35% | 10,16 | 10,41 | 10,24 | 10,20 | 10,26 | 28 | 9.327.000 |
| 6/8/2014 | 10,39 | 10,39 | -0,10% | 10,17 | 10,39 | 10,38 | 10,30 | 10,39 | 26 | 108.834.500 |
| 5/8/2014 | 10,40 | 10,40 | -0,29% | 10,35 | 10,40 | 10,37 | 10,33 | 10,40 | 10 | 2.906.300 |
| 4/8/2014 | 10,28 | 10,43 | +3,88% | 10,18 | 10,43 | 10,35 | 10,35 | 10,43 | 38 | 19.880.700 |
| 1/8/2014 | 10,30 | 10,04 | -1,76% | 10,04 | 10,34 | 10,24 | 10,04 | 10,28 | 17 | 3.891.200 |
| 31/7/2014 | 10,30 | 10,22 | -0,78% | 10,01 | 10,68 | 10,28 | 10,21 | 10,22 | 136 | 37.966.100 |
| 30/7/2014 | 10,31 | 10,30 | 0,00% | 10,00 | 10,41 | 10,23 | 10,26 | 10,30 | 59 | 25.785.500 |
| 29/7/2014 | 10,40 | 10,30 | -0,39% | 10,21 | 10,42 | 10,30 | 10,21 | 10,30 | 22 | 7.005.000 |
| 28/7/2014 | 10,56 | 10,34 | -1,80% | 10,31 | 10,56 | 10,35 | 10,34 | 10,40 | 26 | 9.008.000 |
| 25/7/2014 | 10,64 | 10,53 | -0,19% | 10,41 | 10,64 | 10,51 | 10,45 | 10,53 | 24 | 14.305.200 |
| 24/7/2014 | 10,61 | 10,55 | -0,57% | 10,53 | 10,73 | 10,58 | 10,54 | 10,62 | 44 | 36.525.700 |
| 23/7/2014 | 10,95 | 10,61 | -1,76% | 10,61 | 11,00 | 10,77 | 10,61 | 10,77 | 99 | 83.909.300 |
| 22/7/2014 | 10,88 | 10,80 | +0,37% | 10,80 | 10,95 | 10,85 | 10,80 | 10,85 | 37 | 23.234.000 |
| 21/7/2014 | 10,97 | 10,76 | -1,65% | 10,76 | 11,08 | 10,85 | 10,76 | 11,00 | 32 | 11.836.600 |
| 18/7/2014 | 11,08 | 10,94 | -0,55% | 10,94 | 11,09 | 11,01 | 10,94 | 11,07 | 8 | 1.652.000 |
| 17/7/2014 | 11,08 | 11,00 | 0,00% | 10,70 | 11,08 | 10,91 | 10,86 | 11,00 | 103 | 33.412.100 |
| 16/7/2014 | 11,10 | 11,00 | +0,27% | 11,00 | 11,15 | 11,06 | 11,00 | 11,08 | 43 | 10.844.500 |
| 15/7/2014 | 11,12 | 10,97 | -1,35% | 10,97 | 11,12 | 11,02 | 10,97 | 11,18 | 84 | 27.015.100 |
| 14/7/2014 | 11,30 | 11,12 | -1,59% | 11,10 | 11,30 | 11,15 | 11,12 | 11,18 | 92 | 22.523.900 |
| 11/7/2014 | 11,30 | 11,30 | -0,09% | 11,17 | 11,30 | 11,26 | 11,16 | 11,31 | 39 | 16.562.500 |
| 10/7/2014 | 11,30 | 11,31 | +1,25% | 11,09 | 11,49 | 11,24 | 11,12 | 11,31 | 147 | 34.850.300 |
| 8/7/2014 | 11,50 | 11,17 | -2,87% | 11,11 | 11,58 | 11,31 | 11,17 | 11,42 | 61 | 15.725.500 |
| 7/7/2014 | 11,60 | 11,50 | -2,13% | 11,42 | 11,74 | 11,50 | 11,46 | 11,50 | 61 | 26.348.200 |
| 4/7/2014 | 11,69 | 11,75 | +0,60% | 11,66 | 11,75 | 11,71 | 11,60 | 11,75 | 19 | 7.850.200 |
| 3/7/2014 | 12,02 | 11,68 | -2,18% | 11,50 | 12,02 | 11,70 | 11,68 | 11,70 | 81 | 36.986.900 |
| 2/7/2014 | 12,07 | 11,94 | -1,32% | 11,85 | 12,07 | 11,91 | 11,89 | 11,99 | 53 | 19.304.000 |
| 1/7/2014 | 12,05 | 12,10 | -1,63% | 12,04 | 12,20 | 12,09 | 12,07 | 12,10 | 28 | 13.304.100 |
| 30/6/2014 | 12,26 | 12,30 | +0,24% | 12,01 | 12,30 | 12,21 | 12,30 | 12,36 | 43 | 30.542.900 |
| 27/6/2014 | 12,12 | 12,27 | +2,00% | 11,83 | 12,27 | 12,11 | 11,83 | 12,27 | 94 | 41.319.300 |
| 26/6/2014 | 12,05 | 12,03 | +0,08% | 11,97 | 12,08 | 12,03 | 11,99 | 12,04 | 43 | 10.711.600 |
| 25/6/2014 | 12,17 | 12,02 | -1,48% | 12,02 | 12,20 | 12,04 | 11,96 | 12,03 | 18 | 22.646.200 |
| 24/6/2014 | 12,22 | 12,20 | +0,83% | 12,12 | 12,22 | 12,15 | 12,11 | 12,20 | 9 | 2.188.600 |
| 23/6/2014 | 12,09 | 12,10 | +0,67% | 12,03 | 12,21 | 12,10 | 12,03 | 12,27 | 14 | 5.324.800 |
| 20/6/2014 | 12,30 | 12,02 | -1,48% | 12,02 | 12,30 | 12,04 | 12,01 | 12,22 | 64 | 72.284.100 |
| 18/6/2014 | 12,30 | 12,20 | -0,65% | 12,11 | 12,30 | 12,16 | 12,10 | 12,26 | 88 | 27.737.300 |
| 17/6/2014 | 12,20 | 12,28 | +0,66% | 12,08 | 12,28 | 12,22 | 12,12 | 12,35 | 51 | 16.377.900 |
| 16/6/2014 | 12,20 | 12,20 | +0,74% | 12,00 | 12,20 | 12,11 | 12,05 | 12,20 | 50 | 15.866.800 |
| 13/6/2014 | 12,32 | 12,11 | -1,70% | 11,94 | 12,32 | 12,13 | 12,11 | 12,12 | 51 | 46.104.500 |
| 11/6/2014 | 12,18 | 12,32 | +1,15% | 12,11 | 12,38 | 12,25 | 12,16 | 12,32 | 64 | 25.605.600 |
| 10/6/2014 | 12,17 | 12,18 | -0,49% | 12,00 | 12,29 | 12,09 | 12,07 | 12,18 | 146 | 36.888.100 |
| 9/6/2014 | 11,85 | 12,24 | +2,00% | 11,85 | 12,30 | 12,11 | 12,11 | 12,25 | 23 | 6.660.700 |
| 6/6/2014 | 11,97 | 12,00 | +0,84% | 11,81 | 12,29 | 11,96 | 11,95 | 12,00 | 285 | 88.887.500 |
| 5/6/2014 | 11,73 | 11,90 | +0,85% | 11,71 | 12,15 | 11,86 | 11,87 | 12,00 | 82 | 69.147.100 |
| 4/6/2014 | 11,83 | 11,80 | 0,00% | 11,72 | 11,87 | 11,79 | 11,66 | 11,80 | 70 | 19.463.600 |
| 3/6/2014 | 12,01 | 11,80 | -1,50% | 11,75 | 12,10 | 11,82 | 11,78 | 11,80 | 214 | 151.275.600 |
| 2/6/2014 | 12,29 | 11,98 | -1,72% | 11,85 | 12,35 | 12,04 | 11,98 | 12,14 | 128 | 74.300.800 |
| 30/5/2014 | 12,20 | 12,19 | +0,16% | 12,02 | 12,26 | 12,17 | 12,04 | 12,19 | 79 | 85.737.000 |
| 29/5/2014 | 12,46 | 12,17 | -2,33% | 11,99 | 12,50 | 12,18 | 12,16 | 12,28 | 131 | 97.082.900 |
| 28/5/2014 | 12,25 | 12,46 | +2,38% | 12,15 | 12,46 | 12,41 | 12,18 | 12,46 | 33 | 27.068.700 |
| 27/5/2014 | 12,47 | 12,17 | -1,85% | 12,07 | 12,49 | 12,17 | 12,17 | 12,18 | 80 | 34.332.700 |
| 26/5/2014 | 12,30 | 12,40 | +0,81% | 12,26 | 12,40 | 12,32 | 12,22 | 12,40 | 17 | 6.407.000 |
| 23/5/2014 | 12,45 | 12,30 | -0,81% | 12,27 | 12,58 | 12,32 | 12,26 | 12,30 | 44 | 25.881.200 |
| 22/5/2014 | 12,24 | 12,40 | +1,31% | 12,24 | 12,60 | 12,38 | 12,31 | 12,40 | 43 | 45.573.100 |
| 21/5/2014 | 12,54 | 12,24 | -2,55% | 12,24 | 12,62 | 12,33 | 12,22 | 12,24 | 82 | 45.257.400 |
| 20/5/2014 | 12,70 | 12,56 | -0,79% | 12,42 | 12,70 | 12,52 | 12,49 | 12,56 | 33 | 24.177.100 |
| 19/5/2014 | 12,62 | 12,66 | -0,24% | 12,57 | 12,68 | 12,64 | 12,42 | 12,66 | 16 | 13.023.600 |
| 16/5/2014 | 12,68 | 12,69 | -0,24% | 12,38 | 12,72 | 12,64 | 12,52 | 12,69 | 42 | 18.461.800 |
| 15/5/2014 | 12,57 | 12,72 | +2,42% | 12,40 | 12,76 | 12,60 | 12,58 | 12,72 | 91 | 179.686.700 |
| 14/5/2014 | 12,53 | 12,42 | -0,40% | 11,90 | 12,60 | 12,45 | 12,42 | 12,65 | 88 | 132.315.600 |
| 13/5/2014 | 12,50 | 12,47 | 0,00% | 12,42 | 12,65 | 12,51 | 12,45 | 12,47 | 101 | 244.871.400 |
| 12/5/2014 | 12,50 | 12,47 | -0,64% | 12,44 | 12,55 | 12,51 | 12,47 | 12,52 | 49 | 53.181.500 |
| 9/5/2014 | 12,66 | 12,55 | 0,00% | 12,38 | 12,66 | 12,63 | 12,49 | 12,55 | 28 | 78.229.100 |
| 8/5/2014 | 12,57 | 12,55 | +0,48% | 12,50 | 12,57 | 12,55 | 12,46 | 12,55 | 23 | 60.137.500 |
| 7/5/2014 | 12,65 | 12,49 | -0,72% | 12,49 | 12,65 | 12,57 | 12,49 | 12,55 | 45 | 144.437.400 |
| 6/5/2014 | 12,83 | 12,58 | -1,41% | 12,54 | 12,85 | 12,62 | 12,58 | 12,64 | 75 | 36.479.400 |
| 5/5/2014 | 12,85 | 12,76 | +0,08% | 12,75 | 12,85 | 12,79 | 12,72 | 12,76 | 36 | 22.255.900 |
| 2/5/2014 | 12,72 | 12,75 | +0,39% | 12,60 | 12,90 | 12,83 | 12,75 | 12,87 | 146 | 101.780.800 |
| 30/4/2014 | 12,48 | 12,70 | +1,20% | 12,48 | 12,79 | 12,63 | 12,62 | 12,70 | 87 | 131.913.600 |
| 29/4/2014 | 12,54 | 12,55 | +0,08% | 12,15 | 12,64 | 12,55 | 12,55 | 12,60 | 129 | 95.541.500 |
| 28/4/2014 | 12,74 | 12,54 | -1,26% | 12,49 | 12,74 | 12,54 | 12,49 | 12,54 | 48 | 26.585.400 |
| 25/4/2014 | 12,60 | 12,70 | +0,79% | 12,50 | 12,71 | 12,62 | 12,54 | 12,70 | 33 | 17.676.500 |
| 24/4/2014 | 12,72 | 12,60 | -0,55% | 12,52 | 12,75 | 12,60 | 12,54 | 12,60 | 29 | 35.047.700 |
| 23/4/2014 | 12,64 | 12,67 | -0,39% | 12,54 | 12,69 | 12,61 | 12,61 | 12,67 | 21 | 20.183.100 |
| 22/4/2014 | 12,94 | 12,72 | -0,93% | 12,66 | 12,99 | 12,77 | 12,71 | 12,79 | 68 | 61.709.000 |
| 17/4/2014 | 12,81 | 12,84 | 0,00% | 12,74 | 12,84 | 12,81 | 12,84 | 12,86 | 34 | 25.624.900 |
| 16/4/2014 | 12,89 | 12,84 | -0,39% | 12,63 | 13,01 | 12,80 | 12,75 | 12,84 | 157 | 63.251.800 |
| 15/4/2014 | 12,93 | 12,89 | -0,39% | 12,72 | 13,01 | 12,83 | 12,85 | 12,89 | 81 | 60.567.500 |
| 14/4/2014 | 12,75 | 12,94 | +0,31% | 12,67 | 13,00 | 12,87 | 12,94 | 13,00 | 71 | 83.070.200 |
| 11/4/2014 | 12,66 | 12,90 | +1,57% | 12,51 | 12,90 | 12,68 | 12,79 | 12,90 | 154 | 117.376.600 |
| 10/4/2014 | 12,79 | 12,70 | 0,00% | 12,47 | 12,79 | 12,62 | 12,53 | 12,70 | 189 | 125.572.300 |
| 9/4/2014 | 12,75 | 12,70 | -0,24% | 12,51 | 12,78 | 12,63 | 12,61 | 12,76 | 178 | 137.989.800 |
| 8/4/2014 | 12,75 | 12,73 | +0,24% | 12,45 | 12,75 | 12,61 | 12,55 | 12,73 | 180 | 113.691.300 |
| 7/4/2014 | 12,89 | 12,70 | 0,00% | 12,45 | 12,89 | 12,63 | 12,45 | 12,70 | 108 | 63.195.900 |
| 4/4/2014 | 12,80 | 12,70 | 0,00% | 12,58 | 13,01 | 12,74 | 12,62 | 12,70 | 108 | 87.704.600 |
| 3/4/2014 | 12,61 | 12,70 | +0,08% | 12,40 | 12,84 | 12,51 | 12,70 | 12,85 | 165 | 675.257.000 |
| 2/4/2014 | 12,58 | 12,69 | -0,86% | 12,41 | 12,79 | 12,62 | 12,58 | 12,69 | 197 | 455.760.500 |
| 1/4/2014 | 12,80 | 12,80 | 0,00% | 12,42 | 12,84 | 12,69 | 12,57 | 12,80 | 69 | 64.976.700 |
| 31/3/2014 | 12,72 | 12,80 | +0,63% | 12,57 | 12,91 | 12,78 | 12,77 | 12,80 | 299 | 198.266.100 |
| 28/3/2014 | 12,10 | 12,72 | +5,74% | 12,08 | 12,90 | 12,57 | 12,56 | 12,73 | 152 | 118.861.400 |
| 27/3/2014 | 11,35 | 12,03 | +6,18% | 11,20 | 12,05 | 11,66 | 12,03 | 12,09 | 132 | 115.914.100 |
| 26/3/2014 | 11,48 | 11,33 | -0,44% | 11,26 | 11,49 | 11,38 | 11,33 | 11,44 | 145 | 49.509.300 |
| 25/3/2014 | 11,41 | 11,38 | +0,53% | 11,16 | 11,54 | 11,33 | 11,30 | 11,38 | 246 | 86.911.200 |
| 24/3/2014 | 11,09 | 11,32 | +2,91% | 11,09 | 11,44 | 11,26 | 11,32 | 11,39 | 126 | 39.996.800 |
| 21/3/2014 | 11,20 | 11,00 | -2,57% | 10,83 | 11,20 | 11,01 | 10,96 | 11,00 | 328 | 243.016.400 |
| 20/3/2014 | 11,18 | 11,29 | +0,36% | 11,03 | 11,29 | 11,19 | 11,21 | 11,29 | 108 | 92.362.900 |
| 19/3/2014 | 11,48 | 11,25 | -0,44% | 10,98 | 11,48 | 11,18 | 11,04 | 11,25 | 291 | 104.140.100 |
| 18/3/2014 | 11,42 | 11,30 | -0,53% | 11,28 | 11,51 | 11,31 | 11,28 | 11,32 | 186 | 59.639.400 |
| 17/3/2014 | 11,67 | 11,36 | -2,41% | 11,15 | 11,68 | 11,36 | 11,34 | 11,36 | 117 | 32.376.300 |
| 14/3/2014 | 11,73 | 11,64 | -0,43% | 11,59 | 11,74 | 11,63 | 11,54 | 11,65 | 18 | 9.078.800 |
| 13/3/2014 | 11,77 | 11,69 | 0,00% | 11,69 | 11,79 | 11,70 | 11,55 | 11,69 | 15 | 7.606.600 |
| 12/3/2014 | 12,14 | 11,69 | -0,85% | 11,67 | 12,14 | 11,75 | 11,64 | 11,69 | 23 | 9.757.400 |
| 11/3/2014 | 11,87 | 11,79 | -0,34% | 11,66 | 11,96 | 11,80 | 11,73 | 11,79 | 51 | 24.664.100 |
| 10/3/2014 | 12,06 | 11,83 | -1,83% | 11,77 | 12,17 | 11,87 | 11,77 | 11,83 | 22 | 6.766.400 |
| 7/3/2014 | 11,85 | 12,05 | -0,58% | 11,83 | 12,10 | 11,95 | 11,95 | 12,05 | 21 | 6.098.000 |
| 6/3/2014 | 12,15 | 12,12 | -0,25% | 12,02 | 12,17 | 12,13 | 12,01 | 12,12 | 11 | 3.639.500 |
| 5/3/2014 | 12,01 | 12,15 | +0,50% | 11,61 | 12,15 | 11,87 | 11,72 | 12,15 | 16 | 4.868.800 |
| 28/2/2014 | 12,11 | 12,09 | +0,42% | 11,97 | 12,22 | 12,08 | 12,07 | 12,09 | 56 | 35.647.600 |
| 27/2/2014 | 12,04 | 12,04 | -0,08% | 12,04 | 12,19 | 12,07 | 12,04 | 12,08 | 66 | 34.060.100 |
| 26/2/2014 | 12,14 | 12,05 | -0,08% | 12,05 | 12,29 | 12,10 | 12,04 | 12,05 | 38 | 32.075.600 |
| 25/2/2014 | 12,16 | 12,06 | -0,99% | 12,01 | 12,22 | 12,08 | 12,03 | 12,06 | 63 | 18.487.500 |
| 24/2/2014 | 12,13 | 12,18 | -0,16% | 11,77 | 12,20 | 12,11 | 12,09 | 12,18 | 31 | 10.540.000 |
| 21/2/2014 | 12,23 | 12,20 | 0,00% | 12,12 | 12,23 | 12,16 | 12,13 | 12,20 | 72 | 39.648.000 |
| 20/2/2014 | 12,26 | 12,20 | -1,05% | 12,20 | 12,30 | 12,22 | 12,20 | 12,28 | 14 | 7.700.100 |
| 19/2/2014 | 12,50 | 12,33 | +0,41% | 12,12 | 12,50 | 12,25 | 12,33 | 12,35 | 20 | 6.986.400 |
| 18/2/2014 | 12,45 | 12,28 | -1,37% | 12,22 | 12,50 | 12,30 | 12,25 | 12,28 | 47 | 10.091.900 |
| 17/2/2014 | 12,43 | 12,45 | -0,32% | 12,40 | 12,50 | 12,43 | 12,40 | 12,45 | 12 | 5.719.300 |
| 14/2/2014 | 12,49 | 12,49 | -0,08% | 12,49 | 12,49 | 12,49 | 12,22 | 12,50 | 3 | 1.998.400 |
| 13/2/2014 | 12,42 | 12,50 | -0,71% | 12,42 | 12,60 | 12,52 | 12,41 | 12,50 | 24 | 9.772.000 |
| 12/2/2014 | 12,35 | 12,59 | +0,08% | 12,35 | 12,61 | 12,58 | 12,44 | 12,59 | 42 | 16.732.300 |
| 11/2/2014 | 12,60 | 12,58 | +0,24% | 12,49 | 12,61 | 12,58 | 12,49 | 12,58 | 18 | 3.649.500 |
| 10/2/2014 | 12,60 | 12,55 | -0,24% | 12,46 | 12,70 | 12,58 | 12,55 | 12,59 | 156 | 43.666.600 |
| 7/2/2014 | 12,59 | 12,58 | +0,72% | 12,40 | 12,59 | 12,53 | 12,47 | 12,58 | 16 | 41.107.700 |
| 6/2/2014 | 12,64 | 12,49 | -0,24% | 12,32 | 12,64 | 12,48 | 12,45 | 12,50 | 64 | 19.607.500 |
| 5/2/2014 | 12,50 | 12,52 | -0,56% | 12,34 | 12,59 | 12,42 | 12,41 | 12,42 | 19 | 5.840.600 |
| 4/2/2014 | 12,67 | 12,59 | -0,55% | 12,20 | 12,79 | 12,47 | 12,55 | 12,59 | 93 | 28.186.900 |
| 3/2/2014 | 12,62 | 12,66 | -0,39% | 12,42 | 12,70 | 12,61 | 12,62 | 12,67 | 196 | 32.556.800 |
| 31/1/2014 | 12,62 | 12,71 | +0,79% | 12,49 | 12,71 | 12,64 | 12,71 | 12,74 | 53 | 48.045.900 |
| 30/1/2014 | 12,70 | 12,61 | +0,08% | 12,49 | 12,70 | 12,54 | 12,50 | 12,61 | 26 | 30.239.700 |
| 29/1/2014 | 12,68 | 12,60 | 0,00% | 12,35 | 12,68 | 12,54 | 12,60 | 12,68 | 23 | 13.673.700 |
| 28/1/2014 | 12,91 | 12,60 | -0,94% | 12,52 | 12,91 | 12,60 | 12,53 | 12,60 | 41 | 13.987.400 |
| 27/1/2014 | 12,90 | 12,72 | -0,63% | 12,54 | 12,94 | 12,73 | 12,61 | 12,72 | 45 | 19.860.600 |
| 24/1/2014 | 12,68 | 12,80 | +0,23% | 12,46 | 12,80 | 12,74 | 12,58 | 12,87 | 43 | 12.994.800 |
| 23/1/2014 | 12,73 | 12,77 | +0,55% | 12,73 | 12,91 | 12,80 | 12,76 | 12,77 | 73 | 19.336.400 |
| 22/1/2014 | 12,79 | 12,70 | +0,40% | 12,52 | 12,90 | 12,64 | 12,57 | 12,70 | 62 | 35.520.800 |
| 21/1/2014 | 12,58 | 12,65 | +1,20% | 12,27 | 12,71 | 12,58 | 12,60 | 12,65 | 46 | 19.634.000 |
| 20/1/2014 | 12,57 | 12,50 | -0,08% | 12,41 | 12,58 | 12,47 | 12,40 | 12,50 | 8 | 4.367.600 |
| 17/1/2014 | 12,32 | 12,51 | +1,54% | 12,27 | 12,57 | 12,48 | 12,51 | 12,57 | 22 | 7.243.900 |
| 16/1/2014 | 12,54 | 12,32 | -0,24% | 12,30 | 12,63 | 12,37 | 12,32 | 12,40 | 16 | 3.959.500 |
| 15/1/2014 | 12,23 | 12,35 | +0,82% | 12,22 | 12,38 | 12,33 | 12,35 | 12,44 | 11 | 7.152.100 |
| 14/1/2014 | 12,24 | 12,25 | 0,00% | 12,10 | 12,25 | 12,22 | 12,12 | 12,37 | 19 | 12.588.500 |
| 13/1/2014 | 13,00 | 12,25 | -1,61% | 12,16 | 13,00 | 12,30 | 12,25 | 12,49 | 19 | 4.799.200 |
| 10/1/2014 | 12,55 | 12,45 | -1,89% | 12,35 | 12,59 | 12,49 | 12,42 | 12,49 | 23 | 7.245.100 |
| 9/1/2014 | 12,74 | 12,69 | -1,55% | 12,69 | 12,85 | 12,73 | 12,69 | 12,80 | 9 | 3.692.300 |
| 8/1/2014 | 12,72 | 12,89 | -0,92% | 12,56 | 12,98 | 12,79 | 12,89 | 12,98 | 21 | 4.863.400 |
| 7/1/2014 | 13,09 | 13,01 | +0,15% | 13,01 | 13,09 | 13,01 | 12,68 | 13,01 | 4 | 2.212.500 |
| 6/1/2014 | 12,99 | 12,99 | -0,84% | 12,99 | 12,99 | 12,99 | 12,74 | 13,00 | 1 | 1.299.000 |
| 3/1/2014 | 13,10 | 13,10 | +0,77% | 13,10 | 13,10 | 13,10 | 12,71 | 13,10 | 2 | 1.441.000 |
| 2/1/2014 | 12,82 | 13,00 | -1,44% | 12,81 | 13,15 | 12,97 | 12,97 | 13,00 | 35 | 7.916.100 |
| 30/12/2013 | 13,19 | 13,19 | +0,69% | 13,13 | 13,30 | 13,21 | 13,12 | 13,19 | 32 | 31.315.100 |
| 27/12/2013 | 13,18 | 13,10 | -0,08% | 13,02 | 13,18 | 13,08 | 13,04 | 13,12 | 41 | 16.099.000 |
| 26/12/2013 | 13,18 | 13,11 | +2,26% | 12,98 | 13,18 | 13,07 | 13,04 | 13,11 | 48 | 12.548.900 |
| 23/12/2013 | 12,90 | 12,82 | +0,94% | 12,62 | 12,99 | 12,74 | 12,65 | 12,82 | 76 | 27.783.900 |
| 20/12/2013 | 13,05 | 12,70 | 0,00% | 12,64 | 13,05 | 12,72 | 12,70 | 12,74 | 51 | 30.032.300 |
| 19/12/2013 | 12,44 | 12,70 | +3,00% | 12,15 | 12,70 | 12,53 | 12,59 | 12,70 | 100 | 21.181.100 |
| 18/12/2013 | 12,70 | 12,33 | -3,60% | 12,33 | 12,90 | 12,55 | 12,33 | 12,76 | 64 | 45.569.100 |
| 17/12/2013 | 12,34 | 12,79 | +3,65% | 12,06 | 12,79 | 12,65 | 12,29 | 12,80 | 33 | 14.299.700 |
| 16/12/2013 | 12,04 | 12,34 | +2,83% | 12,04 | 12,41 | 12,28 | 12,34 | 12,38 | 33 | 13.512.800 |
| 13/12/2013 | 12,70 | 12,00 | -3,92% | 11,90 | 12,70 | 12,05 | 12,00 | 12,06 | 72 | 41.211.400 |
| 12/12/2013 | 12,71 | 12,49 | -3,70% | 12,49 | 12,91 | 12,71 | 12,48 | 12,50 | 21 | 8.519.800 |
| 11/12/2013 | 13,01 | 12,97 | -1,52% | 12,97 | 13,20 | 13,01 | 12,97 | 13,08 | 27 | 11.065.000 |
| 10/12/2013 | 13,05 | 13,17 | -1,27% | 13,05 | 13,20 | 13,14 | 13,09 | 13,17 | 36 | 9.069.100 |
| 9/12/2013 | 13,48 | 13,34 | -1,04% | 13,20 | 13,48 | 13,47 | 13,24 | 13,34 | 9 | 21.284.000 |
| 6/12/2013 | 13,30 | 13,48 | +2,12% | 13,20 | 13,48 | 13,41 | 13,36 | 13,48 | 49 | 24.286.900 |
| 5/12/2013 | 13,03 | 13,20 | 0,00% | 12,72 | 13,20 | 12,98 | 12,86 | 13,50 | 74 | 44.404.300 |
| 4/12/2013 | 13,20 | 13,20 | 0,00% | 13,04 | 13,20 | 13,18 | 13,04 | 13,48 | 74 | 63.821.100 |
| 3/12/2013 | 13,45 | 13,20 | -0,68% | 12,87 | 13,45 | 13,13 | 13,15 | 13,42 | 122 | 28.769.500 |
| 2/12/2013 | 13,39 | 13,29 | -2,28% | 13,29 | 13,60 | 13,35 | 13,29 | 13,40 | 8 | 2.804.500 |
| 29/11/2013 | 13,65 | 13,60 | 0,00% | 13,51 | 13,69 | 13,64 | 13,53 | 13,70 | 20 | 5.457.600 |
| 28/11/2013 | 13,62 | 13,60 | +1,27% | 13,55 | 13,66 | 13,61 | 13,46 | 13,62 | 11 | 4.901.000 |
| 27/11/2013 | 13,75 | 13,43 | -2,61% | 13,36 | 13,80 | 13,47 | 13,43 | 13,59 | 55 | 35.986.800 |
| 26/11/2013 | 13,48 | 13,79 | +2,15% | 13,10 | 13,79 | 13,62 | 13,30 | 13,79 | 52 | 44.975.100 |
| 25/11/2013 | 13,53 | 13,50 | -0,74% | 13,38 | 13,75 | 13,51 | 13,41 | 13,50 | 72 | 30.144.500 |
| 22/11/2013 | 13,39 | 13,60 | +2,18% | 13,35 | 14,00 | 13,51 | 13,58 | 13,60 | 45 | 29.875.100 |
| 21/11/2013 | 13,00 | 13,31 | +0,45% | 13,00 | 13,31 | 13,21 | 13,31 | 13,33 | 91 | 115.095.600 |
| 19/11/2013 | 13,19 | 13,25 | +2,00% | 13,10 | 13,28 | 13,22 | 13,11 | 13,26 | 46 | 26.981.300 |
| 18/11/2013 | 13,05 | 12,99 | -0,15% | 12,91 | 13,05 | 12,96 | 12,93 | 13,00 | 11 | 7.128.900 |
| 14/11/2013 | 13,00 | 13,01 | -0,69% | 12,91 | 13,03 | 13,00 | 13,01 | 13,05 | 37 | 17.941.700 |
| 13/11/2013 | 13,04 | 13,10 | +0,77% | 12,91 | 13,12 | 13,04 | 13,10 | 13,17 | 43 | 27.795.500 |
| 12/11/2013 | 13,30 | 13,00 | -2,84% | 12,95 | 13,41 | 13,18 | 12,99 | 13,00 | 88 | 62.343.100 |
| 11/11/2013 | 13,30 | 13,38 | +0,53% | 13,30 | 13,40 | 13,37 | 13,31 | 13,38 | 28 | 20.599.100 |
| 8/11/2013 | 13,36 | 13,31 | +0,08% | 13,21 | 13,49 | 13,28 | 13,26 | 13,31 | 42 | 32.155.700 |
| 7/11/2013 | 13,16 | 13,30 | -0,37% | 13,02 | 13,35 | 13,19 | 13,30 | 13,49 | 94 | 25.342.000 |
| 6/11/2013 | 13,40 | 13,35 | -1,48% | 13,14 | 13,40 | 13,32 | 13,35 | 13,41 | 104 | 32.657.000 |
| 5/11/2013 | 13,21 | 13,55 | +1,96% | 13,14 | 13,55 | 13,37 | 13,20 | 13,55 | 40 | 12.175.000 |
| 4/11/2013 | 13,60 | 13,29 | -3,35% | 13,19 | 13,60 | 13,30 | 13,20 | 13,30 | 154 | 67.455.100 |
| 1/11/2013 | 13,72 | 13,75 | +0,66% | 13,53 | 13,78 | 13,65 | 13,58 | 13,75 | 16 | 4.231.800 |
| 31/10/2013 | 13,43 | 13,66 | +1,71% | 13,25 | 13,66 | 13,55 | 13,56 | 13,66 | 145 | 131.076.200 |
| 30/10/2013 | 13,43 | 13,43 | 0,00% | 13,35 | 13,45 | 13,42 | 13,43 | 13,45 | 10 | 6.579.800 |
| 29/10/2013 | 13,27 | 13,43 | +0,52% | 13,27 | 13,49 | 13,42 | 13,37 | 13,46 | 53 | 155.078.000 |
| 28/10/2013 | 13,22 | 13,36 | +1,06% | 13,22 | 13,39 | 13,30 | 13,25 | 13,36 | 32 | 13.038.700 |
| 25/10/2013 | 13,55 | 13,22 | -1,78% | 13,22 | 13,55 | 13,35 | 13,20 | 13,45 | 26 | 45.549.500 |
| 24/10/2013 | 13,61 | 13,46 | -1,03% | 13,36 | 13,72 | 13,49 | 13,37 | 13,46 | 74 | 38.069.700 |
| 23/10/2013 | 13,99 | 13,60 | -2,51% | 13,60 | 13,99 | 13,67 | 13,59 | 13,60 | 51 | 30.495.400 |
| 22/10/2013 | 14,00 | 13,95 | 0,00% | 13,86 | 14,00 | 13,92 | 13,86 | 13,96 | 23 | 11.559.100 |
| 21/10/2013 | 13,94 | 13,95 | +0,14% | 13,84 | 13,98 | 13,94 | 13,84 | 13,95 | 23 | 23.281.400 |
| 18/10/2013 | 13,82 | 13,93 | +0,22% | 13,82 | 13,98 | 13,89 | 13,86 | 13,90 | 10 | 2.917.300 |
| 17/10/2013 | 13,73 | 13,90 | 0,00% | 13,73 | 13,90 | 13,83 | 13,90 | 13,98 | 11 | 31.117.500 |
| 16/10/2013 | 13,84 | 13,90 | 0,00% | 13,72 | 13,90 | 13,85 | 13,82 | 13,90 | 56 | 91.694.600 |
| 15/10/2013 | 13,82 | 13,90 | 0,00% | 13,82 | 13,90 | 13,85 | 13,74 | 13,90 | 5 | 1.662.400 |
| 14/10/2013 | 13,72 | 13,90 | -0,71% | 13,70 | 13,97 | 13,80 | 13,80 | 13,90 | 67 | 12.421.700 |
| 11/10/2013 | 13,91 | 14,00 | +0,94% | 13,86 | 14,00 | 13,96 | 14,00 | 14,04 | 150 | 30.158.400 |
| 10/10/2013 | 13,95 | 13,87 | +0,22% | 13,67 | 13,95 | 13,85 | 13,78 | 13,87 | 59 | 31.999.600 |
| 9/10/2013 | 13,70 | 13,84 | +1,62% | 13,70 | 13,84 | 13,83 | 13,84 | 13,97 | 8 | 4.979.300 |
| 8/10/2013 | 14,00 | 13,62 | -2,37% | 13,62 | 14,00 | 13,75 | 13,62 | 13,94 | 123 | 33.966.200 |
| 7/10/2013 | 13,81 | 13,95 | +0,36% | 13,79 | 13,95 | 13,84 | 13,80 | 13,95 | 18 | 4.291.800 |
| 4/10/2013 | 13,80 | 13,90 | +0,72% | 13,80 | 13,90 | 13,82 | 13,82 | 13,98 | 48 | 20.733.900 |
| 3/10/2013 | 13,67 | 13,80 | +0,29% | 13,61 | 13,80 | 13,68 | 13,61 | 13,80 | 16 | 3.833.100 |
| 2/10/2013 | 13,85 | 13,76 | -1,71% | 13,74 | 13,89 | 13,79 | 13,76 | 13,84 | 70 | 36.822.700 |
| 1/10/2013 | 14,19 | 14,00 | -1,27% | 14,00 | 14,20 | 14,06 | 13,98 | 14,14 | 35 | 21.525.400 |
| 30/9/2013 | 14,26 | 14,18 | +0,57% | 13,62 | 14,26 | 14,06 | 14,11 | 14,18 | 51 | 30.237.100 |
| 27/9/2013 | 13,99 | 14,10 | +1,08% | 13,97 | 14,10 | 14,07 | 14,01 | 14,10 | 7 | 2.533.000 |
| 26/9/2013 | 14,38 | 13,95 | -2,79% | 13,95 | 14,38 | 14,01 | 13,95 | 14,08 | 104 | 58.012.900 |
| 25/9/2013 | 14,05 | 14,35 | +2,65% | 13,93 | 14,35 | 14,13 | 14,05 | 14,35 | 42 | 17.527.600 |
| 24/9/2013 | 13,94 | 13,98 | +0,65% | 13,79 | 13,98 | 13,89 | 13,98 | 13,99 | 56 | 37.110.200 |
| 23/9/2013 | 14,00 | 13,89 | -4,21% | 13,72 | 14,10 | 13,92 | 13,89 | 14,03 | 229 | 114.844.500 |
| 20/9/2013 | 13,45 | 14,50 | +8,13% | 13,36 | 14,50 | 14,23 | 13,81 | 14,50 | 140 | 308.380.400 |
| 19/9/2013 | 13,48 | 13,41 | -0,45% | 13,39 | 13,48 | 13,40 | 13,32 | 13,41 | 22 | 13.004.300 |
| 18/9/2013 | 13,34 | 13,47 | +0,52% | 13,34 | 13,48 | 13,43 | 13,40 | 13,47 | 39 | 22.712.800 |
| 17/9/2013 | 13,25 | 13,40 | +0,53% | 13,25 | 13,40 | 13,30 | 13,30 | 13,40 | 138 | 47.776.200 |
| 16/9/2013 | 13,16 | 13,33 | +1,52% | 13,14 | 13,35 | 13,23 | 13,25 | 13,33 | 77 | 19.454.300 |
| 13/9/2013 | 13,20 | 13,13 | +0,23% | 12,94 | 13,20 | 13,10 | 12,95 | 13,13 | 148 | 30.148.300 |
| 12/9/2013 | 13,02 | 13,10 | +0,23% | 13,02 | 13,11 | 13,08 | 13,06 | 13,10 | 99 | 42.009.800 |
| 11/9/2013 | 12,96 | 13,07 | +0,54% | 12,96 | 13,20 | 13,10 | 12,99 | 13,07 | 22 | 16.255.200 |
| 10/9/2013 | 13,05 | 13,00 | +0,46% | 12,87 | 13,09 | 12,99 | 12,96 | 13,00 | 21 | 7.796.600 |
| 9/9/2013 | 12,97 | 12,94 | +0,62% | 12,89 | 13,10 | 12,96 | 12,91 | 12,94 | 30 | 17.632.200 |
| 6/9/2013 | 13,34 | 12,86 | -1,61% | 12,86 | 13,34 | 12,95 | 12,86 | 12,97 | 117 | 56.373.000 |
| 5/9/2013 | 13,52 | 13,07 | -3,04% | 13,07 | 13,55 | 13,20 | 13,07 | 13,18 | 58 | 109.220.500 |
| 4/9/2013 | 13,40 | 13,48 | -0,22% | 13,40 | 13,65 | 13,48 | 13,42 | 13,48 | 155 | 55.002.800 |
| 3/9/2013 | 13,40 | 13,51 | -0,22% | 13,40 | 13,65 | 13,53 | 13,46 | 13,57 | 129 | 66.592.200 |
| 2/9/2013 | 13,50 | 13,54 | +0,89% | 13,20 | 13,55 | 13,42 | 13,37 | 13,55 | 48 | 32.750.600 |
| 30/8/2013 | 12,70 | 13,42 | +5,67% | 12,65 | 13,42 | 13,04 | 13,00 | 13,42 | 91 | 88.200.400 |
| 29/8/2013 | 12,62 | 12,70 | -1,24% | 12,52 | 12,77 | 12,67 | 12,70 | 12,75 | 75 | 34.856.600 |
| 28/8/2013 | 12,95 | 12,86 | -2,13% | 12,75 | 13,07 | 12,85 | 12,86 | 12,93 | 151 | 68.143.900 |
| 27/8/2013 | 12,80 | 13,14 | +1,00% | 12,80 | 13,20 | 13,07 | 13,14 | 13,18 | 54 | 34.243.800 |
| 26/8/2013 | 13,44 | 13,01 | -4,69% | 13,01 | 13,65 | 13,49 | 13,01 | 13,64 | 113 | 70.054.800 |
| 23/8/2013 | 13,06 | 13,65 | +3,41% | 13,05 | 13,69 | 13,43 | 13,32 | 13,65 | 371 | 186.580.500 |
| 22/8/2013 | 12,83 | 13,20 | +2,72% | 12,61 | 13,30 | 13,02 | 13,20 | 13,45 | 148 | 69.829.700 |
| 21/8/2013 | 12,74 | 12,85 | -1,08% | 12,67 | 13,03 | 12,83 | 12,85 | 12,97 | 182 | 45.564.000 |
| 20/8/2013 | 12,78 | 12,99 | +0,08% | 12,75 | 13,05 | 12,97 | 12,91 | 12,99 | 524 | 141.517.300 |
| 19/8/2013 | 12,01 | 12,98 | +6,83% | 12,01 | 12,98 | 12,65 | 12,63 | 13,10 | 598 | 268.448.400 |
| 16/8/2013 | 11,80 | 12,15 | +1,67% | 11,80 | 12,20 | 12,03 | 12,15 | 12,17 | 217 | 45.509.500 |
| 15/8/2013 | 11,61 | 11,95 | +1,27% | 11,61 | 11,98 | 11,88 | 11,94 | 11,95 | 72 | 33.638.500 |
| 14/8/2013 | 11,43 | 11,80 | +2,16% | 11,43 | 11,80 | 11,66 | 11,80 | 11,82 | 228 | 71.757.200 |
| 13/8/2013 | 11,38 | 11,55 | +0,61% | 11,38 | 11,67 | 11,52 | 11,47 | 11,61 | 70 | 16.023.500 |
| 12/8/2013 | 11,59 | 11,48 | -0,43% | 11,35 | 11,61 | 11,46 | 11,48 | 11,74 | 253 | 57.557.500 |
| 9/8/2013 | 11,55 | 11,53 | -0,17% | 11,33 | 11,80 | 11,52 | 11,46 | 11,53 | 85 | 69.167.600 |
| 8/8/2013 | 11,81 | 11,55 | -2,61% | 11,55 | 11,91 | 11,63 | 11,53 | 11,55 | 197 | 61.099.300 |
| 7/8/2013 | 11,85 | 11,86 | -1,00% | 11,63 | 11,88 | 11,81 | 11,86 | 11,87 | 73 | 27.524.100 |
| 6/8/2013 | 12,21 | 11,98 | -0,99% | 11,91 | 12,21 | 11,98 | 11,92 | 11,98 | 18 | 12.101.300 |
| 5/8/2013 | 12,14 | 12,10 | -0,74% | 11,92 | 12,15 | 12,09 | 12,05 | 12,10 | 45 | 16.084.200 |
| 2/8/2013 | 12,20 | 12,19 | +0,33% | 11,90 | 12,25 | 12,06 | 12,01 | 12,12 | 30 | 11.216.800 |
| 1/8/2013 | 12,08 | 12,15 | +0,66% | 12,00 | 12,30 | 12,10 | 12,04 | 12,15 | 39 | 19.612.800 |
| 31/7/2013 | 11,85 | 12,07 | +1,94% | 11,80 | 12,09 | 11,94 | 12,07 | 12,09 | 71 | 26.271.600 |
| 30/7/2013 | 11,82 | 11,84 | +0,34% | 11,72 | 12,05 | 11,81 | 11,72 | 11,84 | 30 | 12.410.200 |
| 29/7/2013 | 11,61 | 11,80 | +2,16% | 11,56 | 11,80 | 11,74 | 11,71 | 11,80 | 80 | 93.522.400 |
| 26/7/2013 | 11,44 | 11,55 | +1,32% | 11,43 | 11,57 | 11,52 | 11,45 | 11,55 | 27 | 18.895.400 |
| 25/7/2013 | 11,77 | 11,40 | -3,31% | 11,40 | 12,02 | 11,63 | 11,40 | 11,48 | 125 | 73.653.500 |
| 24/7/2013 | 11,80 | 11,79 | +0,51% | 11,66 | 11,85 | 11,75 | 11,73 | 11,79 | 35 | 13.049.400 |
| 23/7/2013 | 11,79 | 11,73 | -1,26% | 11,57 | 11,85 | 11,68 | 11,73 | 11,80 | 99 | 35.057.200 |
| 22/7/2013 | 11,74 | 11,88 | +2,15% | 11,50 | 11,88 | 11,68 | 11,56 | 11,88 | 47 | 24.194.400 |
| 19/7/2013 | 11,49 | 11,63 | +1,13% | 11,34 | 11,73 | 11,55 | 11,47 | 11,63 | 72 | 17.793.100 |
| 18/7/2013 | 10,95 | 11,50 | +5,02% | 10,93 | 11,50 | 11,15 | 11,50 | 11,90 | 136 | 70.169.800 |
| 17/7/2013 | 11,26 | 10,95 | -2,67% | 10,91 | 11,38 | 11,03 | 10,93 | 10,95 | 158 | 120.058.000 |
| 16/7/2013 | 11,21 | 11,25 | -0,62% | 11,01 | 11,34 | 11,18 | 11,25 | 11,33 | 102 | 25.285.300 |
| 15/7/2013 | 11,42 | 11,32 | +1,80% | 11,32 | 11,50 | 11,42 | 11,40 | 11,50 | 9 | 2.284.300 |
| 12/7/2013 | 11,47 | 11,12 | -3,05% | 11,12 | 11,47 | 11,27 | 11,12 | 11,24 | 29 | 25.261.900 |
| 11/7/2013 | 11,40 | 11,47 | +2,32% | 11,31 | 11,55 | 11,46 | 11,37 | 11,48 | 78 | 42.209.200 |
| 10/7/2013 | 11,28 | 11,21 | -0,27% | 11,21 | 11,40 | 11,32 | 11,16 | 11,35 | 239 | 52.571.000 |
| 8/7/2013 | 11,49 | 11,24 | -2,26% | 11,24 | 11,53 | 11,44 | 11,22 | 11,24 | 118 | 46.905.400 |
| 5/7/2013 | 11,40 | 11,50 | -0,35% | 11,10 | 11,54 | 11,28 | 11,50 | 11,53 | 134 | 92.290.200 |
| 4/7/2013 | 11,50 | 11,54 | +1,23% | 11,50 | 11,85 | 11,63 | 11,53 | 11,64 | 77 | 19.312.400 |
| 3/7/2013 | 11,31 | 11,40 | -1,81% | 11,20 | 11,54 | 11,35 | 11,40 | 11,43 | 200 | 64.024.500 |
| 2/7/2013 | 12,17 | 11,61 | -5,22% | 11,61 | 12,17 | 11,74 | 11,61 | 11,70 | 238 | 76.009.700 |
| 1/7/2013 | 12,51 | 12,25 | -2,70% | 12,02 | 12,51 | 12,29 | 12,25 | 12,30 | 160 | 34.919.100 |
| 28/6/2013 | 12,50 | 12,59 | +0,32% | 12,45 | 12,72 | 12,60 | 12,38 | 12,59 | 75 | 117.689.500 |
| 27/6/2013 | 12,50 | 12,55 | +0,72% | 12,50 | 12,80 | 12,59 | 12,55 | 12,56 | 55 | 35.399.900 |
| 26/6/2013 | 12,27 | 12,46 | +2,21% | 12,26 | 12,66 | 12,44 | 12,36 | 12,46 | 101 | 40.706.400 |
| 25/6/2013 | 11,89 | 12,19 | +3,57% | 11,82 | 12,30 | 12,10 | 12,17 | 12,21 | 119 | 21.301.200 |
| 24/6/2013 | 12,18 | 11,77 | -3,68% | 11,50 | 12,19 | 11,74 | 11,77 | 11,85 | 175 | 70.221.000 |
| 21/6/2013 | 12,77 | 12,22 | -4,75% | 12,22 | 13,10 | 12,36 | 12,22 | 12,70 | 393 | 712.812.100 |
| 20/6/2013 | 12,51 | 12,83 | +1,34% | 12,30 | 12,90 | 12,68 | 12,82 | 12,88 | 220 | 125.278.700 |
| 19/6/2013 | 12,62 | 12,66 | -0,71% | 12,57 | 12,87 | 12,66 | 12,66 | 12,76 | 637 | 141.258.700 |
| 18/6/2013 | 12,60 | 12,75 | +0,55% | 12,54 | 12,75 | 12,65 | 12,75 | 12,76 | 439 | 102.873.800 |
| 17/6/2013 | 12,57 | 12,68 | -0,08% | 12,48 | 12,71 | 12,55 | 12,68 | 12,88 | 609 | 173.669.600 |
| 14/6/2013 | 12,80 | 12,69 | -1,63% | 12,57 | 12,92 | 12,69 | 12,69 | 12,74 | 161 | 117.890.900 |
| 13/6/2013 | 12,75 | 12,90 | +1,34% | 12,75 | 12,90 | 12,86 | 12,90 | 12,93 | 13 | 11.967.500 |
| 12/6/2013 | 12,63 | 12,73 | +0,71% | 12,50 | 12,75 | 12,65 | 12,67 | 12,73 | 214 | 185.037.500 |
| 11/6/2013 | 12,29 | 12,64 | -0,08% | 12,18 | 12,82 | 12,58 | 12,62 | 12,64 | 468 | 181.195.000 |
| 10/6/2013 | 12,59 | 12,65 | +1,28% | 12,00 | 12,89 | 12,45 | 12,61 | 12,65 | 179 | 82.090.800 |
| 7/6/2013 | 12,51 | 12,49 | -1,11% | 12,36 | 12,58 | 12,47 | 12,48 | 12,49 | 97 | 28.319.500 |
| 6/6/2013 | 13,06 | 12,63 | -2,09% | 12,62 | 13,06 | 12,68 | 12,63 | 12,70 | 111 | 54.156.800 |
| 5/6/2013 | 13,15 | 12,90 | -1,75% | 12,83 | 13,15 | 12,90 | 12,90 | 12,91 | 131 | 66.483.700 |
| 4/6/2013 | 13,12 | 13,13 | +0,92% | 12,76 | 13,14 | 12,93 | 13,13 | 13,15 | 272 | 118.468.800 |
| 3/6/2013 | 13,62 | 13,01 | -5,72% | 13,01 | 13,71 | 13,26 | 13,01 | 13,30 | 305 | 128.642.500 |
| 31/5/2013 | 14,03 | 13,80 | -1,43% | 13,66 | 14,13 | 13,84 | 13,70 | 13,80 | 406 | 106.996.300 |
| 29/5/2013 | 14,04 | 14,00 | -0,43% | 13,85 | 14,12 | 14,03 | 13,95 | 14,00 | 434 | 111.040.900 |
| 28/5/2013 | 13,96 | 14,06 | +0,72% | 13,85 | 14,27 | 14,08 | 14,06 | 14,14 | 381 | 185.362.200 |
| 27/5/2013 | 13,58 | 13,96 | +2,72% | 13,58 | 13,97 | 13,90 | 13,90 | 13,97 | 58 | 80.255.300 |
| 24/5/2013 | 13,64 | 13,59 | -0,37% | 13,35 | 13,74 | 13,53 | 13,59 | 13,61 | 165 | 58.070.700 |
| 23/5/2013 | 13,48 | 13,64 | -0,44% | 13,40 | 13,74 | 13,60 | 13,64 | 13,68 | 92 | 79.161.100 |
| 22/5/2013 | 13,50 | 13,70 | +1,48% | 13,50 | 13,70 | 13,63 | 13,70 | 13,71 | 279 | 84.656.000 |
| 21/5/2013 | 13,20 | 13,50 | +2,27% | 13,11 | 13,50 | 13,33 | 13,45 | 13,50 | 144 | 33.062.500 |
| 20/5/2013 | 13,39 | 13,20 | -2,15% | 13,13 | 13,49 | 13,25 | 13,17 | 13,20 | 159 | 126.155.200 |
| 17/5/2013 | 13,43 | 13,49 | +0,67% | 13,25 | 13,49 | 13,40 | 13,46 | 13,49 | 289 | 117.953.800 |
| 16/5/2013 | 13,45 | 13,40 | -0,74% | 12,94 | 13,61 | 13,31 | 13,40 | 13,48 | 225 | 101.477.900 |
| 15/5/2013 | 13,39 | 13,50 | +0,75% | 13,27 | 13,51 | 13,45 | 13,40 | 13,50 | 89 | 65.927.600 |
| 14/5/2013 | 13,50 | 13,40 | -0,59% | 13,33 | 13,56 | 13,44 | 13,40 | 13,43 | 42 | 31.060.400 |
| 13/5/2013 | 13,35 | 13,48 | +0,60% | 13,22 | 13,48 | 13,37 | 13,38 | 13,45 | 111 | 51.616.100 |
| 10/5/2013 | 13,45 | 13,40 | -0,74% | 13,25 | 13,69 | 13,40 | 13,40 | 13,45 | 107 | 82.450.400 |
| 9/5/2013 | 13,29 | 13,50 | +2,27% | 13,25 | 13,70 | 13,46 | 13,47 | 13,50 | 110 | 99.618.700 |
| 8/5/2013 | 13,07 | 13,20 | -0,68% | 13,00 | 13,41 | 13,21 | 13,14 | 13,20 | 551 | 110.251.800 |
| 7/5/2013 | 13,20 | 13,29 | +0,68% | 13,09 | 13,30 | 13,24 | 13,29 | 13,30 | 40 | 61.707.800 |
| 6/5/2013 | 12,97 | 13,20 | +2,25% | 12,97 | 13,20 | 13,12 | 13,20 | 13,23 | 204 | 120.473.500 |
| 3/5/2013 | 12,47 | 12,91 | +4,20% | 12,43 | 12,97 | 12,82 | 12,91 | 12,94 | 236 | 128.477.000 |
| 2/5/2013 | 12,25 | 12,39 | +1,14% | 12,25 | 12,39 | 12,32 | 12,31 | 12,41 | 59 | 68.410.600 |
| 30/4/2013 | 12,04 | 12,25 | +0,82% | 12,02 | 12,25 | 12,18 | 12,25 | 12,29 | 104 | 50.426.600 |
| 29/4/2013 | 12,25 | 12,15 | +0,66% | 12,01 | 12,25 | 12,15 | 12,15 | 12,24 | 88 | 59.206.800 |
| 26/4/2013 | 12,09 | 12,07 | +0,08% | 11,86 | 12,19 | 11,95 | 12,05 | 12,07 | 97 | 69.097.900 |
| 25/4/2013 | 11,90 | 12,06 | +1,69% | 11,82 | 12,07 | 11,97 | 11,96 | 12,07 | 130 | 96.532.000 |
| 24/4/2013 | 11,84 | 11,86 | +0,94% | 11,73 | 11,88 | 11,83 | 11,77 | 11,86 | 25 | 16.568.400 |
| 23/4/2013 | 11,70 | 11,75 | -0,51% | 11,63 | 11,86 | 11,68 | 11,75 | 11,78 | 57 | 175.565.500 |
| 22/4/2013 | 11,91 | 11,81 | -1,17% | 11,67 | 11,91 | 11,76 | 11,81 | 11,88 | 72 | 63.624.600 |
| 19/4/2013 | 12,11 | 11,95 | -1,32% | 11,70 | 12,12 | 11,91 | 11,93 | 11,95 | 363 | 130.735.900 |
| 18/4/2013 | 11,90 | 12,11 | +0,92% | 11,80 | 12,15 | 11,95 | 12,06 | 12,14 | 83 | 273.537.100 |
| 17/4/2013 | 11,86 | 12,00 | 0,00% | 11,70 | 12,02 | 11,87 | 11,79 | 12,00 | 103 | 108.419.500 |
| 16/4/2013 | 11,79 | 12,00 | +2,65% | 11,70 | 12,00 | 11,89 | 12,00 | 12,07 | 39 | 16.537.000 |
| 15/4/2013 | 11,74 | 11,69 | -1,52% | 11,60 | 12,00 | 11,68 | 11,63 | 11,69 | 132 | 103.566.300 |
| 12/4/2013 | 11,91 | 11,87 | +0,42% | 11,77 | 11,97 | 11,81 | 11,87 | 11,96 | 142 | 106.967.500 |
| 11/4/2013 | 11,93 | 11,82 | +0,17% | 11,78 | 11,98 | 11,88 | 11,78 | 11,86 | 137 | 95.904.500 |
| 10/4/2013 | 11,89 | 11,80 | -0,17% | 11,80 | 12,05 | 11,83 | 11,80 | 11,85 | 95 | 165.515.700 |
| 9/4/2013 | 11,91 | 11,82 | -0,67% | 11,82 | 12,08 | 11,95 | 11,82 | 11,90 | 243 | 265.657.400 |
| 8/4/2013 | 11,70 | 11,90 | +1,62% | 11,60 | 11,90 | 11,82 | 11,87 | 11,90 | 46 | 16.902.800 |
| 5/4/2013 | 11,58 | 11,71 | +1,04% | 11,41 | 11,74 | 11,63 | 11,71 | 11,74 | 49 | 29.892.500 |
| 4/4/2013 | 11,65 | 11,59 | +0,43% | 11,55 | 11,65 | 11,58 | 11,58 | 11,59 | 112 | 43.104.800 |
| 3/4/2013 | 11,47 | 11,54 | +1,58% | 11,41 | 11,54 | 11,45 | 11,54 | 11,55 | 25 | 14.780.700 |
| 2/4/2013 | 11,65 | 11,36 | -2,41% | 11,36 | 11,75 | 11,43 | 11,32 | 11,48 | 70 | 56.261.700 |
| 1/4/2013 | 11,74 | 11,64 | -0,51% | 11,55 | 11,75 | 11,65 | 11,64 | 11,69 | 94 | 63.043.400 |
| 28/3/2013 | 11,45 | 11,70 | +3,27% | 11,36 | 11,87 | 11,70 | 11,70 | 11,71 | 555 | 247.282.700 |
| 27/3/2013 | 11,14 | 11,33 | +0,27% | 10,96 | 11,33 | 11,25 | 11,27 | 11,33 | 86 | 54.607.900 |
| 26/3/2013 | 11,20 | 11,30 | 0,00% | 11,20 | 11,30 | 11,23 | 11,24 | 11,28 | 41 | 28.770.200 |
| 25/3/2013 | 11,36 | 11,30 | +0,18% | 11,13 | 11,36 | 11,26 | 11,30 | 11,35 | 33 | 33.684.100 |
| 22/3/2013 | 11,31 | 11,28 | +0,36% | 11,21 | 11,46 | 11,28 | 11,24 | 11,28 | 93 | 45.589.700 |
| 21/3/2013 | 11,21 | 11,24 | -0,71% | 11,06 | 11,38 | 11,15 | 11,24 | 11,33 | 70 | 78.752.700 |
| 20/3/2013 | 11,35 | 11,32 | 0,00% | 11,07 | 11,45 | 11,22 | 11,17 | 11,32 | 76 | 50.518.000 |
| 19/3/2013 | 11,33 | 11,32 | -1,14% | 11,15 | 11,45 | 11,30 | 11,31 | 11,45 | 209 | 65.023.500 |
| 18/3/2013 | 11,53 | 11,45 | -1,72% | 11,38 | 11,70 | 11,56 | 11,45 | 11,50 | 304 | 120.822.200 |
| 15/3/2013 | 11,51 | 11,65 | +1,30% | 11,50 | 11,65 | 11,61 | 11,56 | 11,65 | 315 | 69.200.200 |
| 14/3/2013 | 11,44 | 11,50 | +0,52% | 11,16 | 11,76 | 11,51 | 11,50 | 11,55 | 263 | 78.534.100 |
| 13/3/2013 | 11,31 | 11,44 | +0,79% | 11,24 | 11,50 | 11,42 | 11,41 | 11,44 | 286 | 66.490.000 |
| 12/3/2013 | 11,61 | 11,35 | +0,18% | 11,34 | 11,61 | 11,42 | 11,34 | 11,35 | 64 | 37.800.300 |
| 11/3/2013 | 11,19 | 11,33 | +0,53% | 10,82 | 11,35 | 11,13 | 11,24 | 11,33 | 138 | 57.115.800 |
| 8/3/2013 | 11,30 | 11,27 | -0,97% | 11,25 | 11,50 | 11,31 | 11,27 | 11,34 | 50 | 36.540.700 |
| 7/3/2013 | 11,43 | 11,38 | -0,44% | 11,34 | 11,60 | 11,46 | 11,38 | 11,44 | 161 | 72.321.400 |
| 6/3/2013 | 11,37 | 11,43 | +0,53% | 11,15 | 11,50 | 11,30 | 11,30 | 11,43 | 174 | 114.192.700 |
| 5/3/2013 | 11,49 | 11,37 | -0,44% | 11,30 | 11,49 | 11,35 | 11,31 | 11,37 | 44 | 21.804.400 |
| 4/3/2013 | 11,62 | 11,42 | -2,73% | 11,25 | 11,69 | 11,40 | 11,42 | 11,48 | 226 | 102.048.600 |
| 1/3/2013 | 11,65 | 11,74 | +0,17% | 11,13 | 11,98 | 11,61 | 11,68 | 11,74 | 153 | 45.881.000 |
| 28/2/2013 | 11,85 | 11,72 | -0,93% | 11,60 | 11,89 | 11,77 | 11,72 | 11,82 | 58 | 62.524.700 |
| 27/2/2013 | 11,79 | 11,83 | +0,68% | 11,73 | 12,09 | 11,87 | 11,83 | 11,93 | 57 | 31.714.400 |
| 26/2/2013 | 11,63 | 11,75 | +0,77% | 11,51 | 11,86 | 11,63 | 11,74 | 11,75 | 170 | 31.992.400 |
| 25/2/2013 | 11,65 | 11,66 | +0,69% | 11,48 | 11,69 | 11,60 | 11,65 | 11,66 | 200 | 72.665.300 |
| 22/2/2013 | 11,55 | 11,58 | -0,17% | 11,44 | 11,69 | 11,55 | 11,58 | 11,60 | 173 | 86.920.200 |
| 21/2/2013 | 11,53 | 11,60 | -0,09% | 11,35 | 11,77 | 11,48 | 11,42 | 11,60 | 277 | 127.001.900 |
| 20/2/2013 | 11,85 | 11,61 | -2,03% | 11,53 | 11,95 | 11,65 | 11,55 | 11,61 | 133 | 121.818.800 |
| 19/2/2013 | 11,91 | 11,85 | -0,42% | 11,75 | 11,93 | 11,84 | 11,75 | 11,85 | 41 | 26.643.900 |
| 18/2/2013 | 11,85 | 11,90 | -0,42% | 11,84 | 12,08 | 11,94 | 11,90 | 12,07 | 160 | 68.786.600 |
| 15/2/2013 | 12,07 | 11,95 | -0,99% | 11,91 | 12,15 | 11,98 | 11,89 | 11,95 | 105 | 38.462.500 |
| 14/2/2013 | 12,30 | 12,07 | -1,15% | 12,00 | 12,30 | 12,15 | 12,07 | 12,19 | 28 | 16.414.000 |
| 13/2/2013 | 11,74 | 12,21 | +4,00% | 11,57 | 12,41 | 11,87 | 12,21 | 12,28 | 152 | 110.236.200 |
| 8/2/2013 | 11,57 | 11,74 | +1,47% | 11,49 | 11,74 | 11,60 | 11,61 | 11,74 | 54 | 19.604.700 |
| 7/2/2013 | 11,76 | 11,57 | -1,95% | 11,42 | 11,91 | 11,62 | 11,56 | 11,57 | 215 | 162.817.800 |
| 6/2/2013 | 12,03 | 11,80 | -0,84% | 11,75 | 12,03 | 11,81 | 11,79 | 11,80 | 81 | 108.496.400 |
| 5/2/2013 | 11,96 | 11,90 | 0,00% | 11,82 | 12,02 | 11,89 | 11,88 | 11,90 | 60 | 46.281.100 |
| 4/2/2013 | 12,05 | 11,90 | 0,00% | 11,77 | 12,05 | 11,90 | 11,80 | 11,92 | 173 | 95.939.000 |
| 1/2/2013 | 11,89 | 11,90 | +0,85% | 11,79 | 11,90 | 11,86 | 11,86 | 11,90 | 75 | 73.318.600 |
| 31/1/2013 | 11,91 | 11,80 | -1,67% | 11,75 | 11,95 | 11,85 | 11,74 | 11,80 | 194 | 103.570.400 |
| 30/1/2013 | 12,10 | 12,00 | -1,64% | 11,83 | 12,19 | 11,99 | 11,92 | 12,00 | 188 | 87.115.200 |
| 29/1/2013 | 12,00 | 12,20 | +1,67% | 11,95 | 12,20 | 12,14 | 12,05 | 12,20 | 68 | 37.414.600 |
| 28/1/2013 | 12,37 | 12,00 | -3,69% | 11,94 | 12,45 | 12,07 | 12,00 | 12,07 | 116 | 113.481.700 |
| 24/1/2013 | 12,45 | 12,46 | -0,16% | 12,40 | 12,47 | 12,45 | 12,34 | 12,46 | 38 | 11.205.400 |
| 23/1/2013 | 12,36 | 12,48 | +1,05% | 12,34 | 12,48 | 12,43 | 12,36 | 12,48 | 46 | 45.025.500 |
| 22/1/2013 | 12,34 | 12,35 | +0,82% | 12,26 | 12,40 | 12,35 | 12,30 | 12,35 | 119 | 39.283.500 |
| 21/1/2013 | 12,34 | 12,25 | -1,13% | 12,23 | 12,34 | 12,26 | 12,23 | 12,25 | 33 | 17.656.300 |
| 18/1/2013 | 12,19 | 12,39 | +3,16% | 12,16 | 12,50 | 12,31 | 12,18 | 12,40 | 133 | 53.057.600 |
| 17/1/2013 | 12,39 | 12,01 | -3,77% | 12,01 | 12,39 | 12,19 | 12,01 | 12,28 | 85 | 30.477.600 |
| 16/1/2013 | 12,29 | 12,48 | +1,55% | 12,05 | 12,48 | 12,23 | 12,25 | 12,50 | 83 | 39.407.900 |
| 15/1/2013 | 12,20 | 12,29 | -0,89% | 12,12 | 12,30 | 12,26 | 12,13 | 12,29 | 94 | 37.152.900 |
| 14/1/2013 | 12,33 | 12,40 | +0,65% | 12,10 | 12,50 | 12,33 | 12,26 | 12,40 | 216 | 112.349.500 |
| 11/1/2013 | 12,27 | 12,32 | +0,98% | 12,09 | 12,35 | 12,24 | 12,21 | 12,32 | 174 | 76.772.000 |
| 10/1/2013 | 12,10 | 12,20 | -0,49% | 12,10 | 12,30 | 12,20 | 12,13 | 12,20 | 102 | 59.076.700 |
| 9/1/2013 | 12,11 | 12,26 | +3,20% | 11,99 | 12,38 | 12,18 | 12,17 | 12,26 | 221 | 81.250.200 |
| 8/1/2013 | 12,45 | 11,88 | -3,96% | 11,88 | 12,45 | 12,07 | 11,88 | 11,98 | 138 | 105.912.500 |
| 7/1/2013 | 12,57 | 12,37 | -1,36% | 12,32 | 12,60 | 12,44 | 12,33 | 12,37 | 97 | 86.883.000 |
| 4/1/2013 | 12,41 | 12,54 | +0,32% | 12,40 | 12,55 | 12,52 | 12,45 | 12,54 | 96 | 48.332.600 |
| 3/1/2013 | 12,35 | 12,50 | +0,40% | 12,30 | 12,50 | 12,41 | 12,45 | 12,50 | 123 | 107.103.400 |
| 2/1/2013 | 12,54 | 12,45 | 0,00% | 12,14 | 12,54 | 12,40 | 12,38 | 12,45 | 264 | 85.447.900 |
| 28/12/2012 | 12,52 | 12,45 | 0,00% | 12,39 | 12,59 | 12,49 | 12,42 | 12,45 | 297 | 116.866.300 |
| 27/12/2012 | 12,58 | 12,45 | -1,03% | 12,34 | 12,59 | 12,41 | 12,39 | 12,45 | 170 | 108.854.800 |
| 26/12/2012 | 12,62 | 12,58 | +0,64% | 12,40 | 12,62 | 12,53 | 12,52 | 12,58 | 143 | 41.371.300 |
| 21/12/2012 | 12,11 | 12,50 | +2,04% | 12,10 | 12,50 | 12,46 | 12,31 | 12,55 | 190 | 244.505.100 |
| 20/12/2012 | 11,71 | 12,25 | +3,29% | 11,71 | 12,25 | 12,01 | 12,17 | 12,26 | 228 | 98.788.600 |
| 19/12/2012 | 11,76 | 11,86 | +0,68% | 11,56 | 11,98 | 11,84 | 11,77 | 11,86 | 96 | 23.695.000 |
| 18/12/2012 | 11,54 | 11,78 | +2,08% | 11,54 | 11,85 | 11,76 | 11,77 | 11,79 | 157 | 83.741.300 |
| 17/12/2012 | 11,30 | 11,54 | +2,12% | 11,30 | 11,58 | 11,52 | 11,53 | 11,54 | 419 | 84.125.100 |
| 14/12/2012 | 10,64 | 11,30 | +7,01% | 10,58 | 11,40 | 11,13 | 11,20 | 11,30 | 203 | 102.133.000 |
| 13/12/2012 | 10,60 | 10,56 | +0,19% | 10,41 | 10,86 | 10,58 | 10,56 | 10,60 | 141 | 37.250.200 |
| 12/12/2012 | 10,74 | 10,54 | -1,68% | 10,54 | 10,75 | 10,61 | 10,46 | 10,54 | 91 | 27.274.700 |
| 11/12/2012 | 10,52 | 10,72 | +1,90% | 10,50 | 10,73 | 10,64 | 10,65 | 10,72 | 179 | 42.033.900 |
| 10/12/2012 | 10,60 | 10,52 | -1,96% | 10,52 | 10,70 | 10,60 | 10,52 | 10,65 | 82 | 20.151.300 |
| 7/12/2012 | 10,60 | 10,73 | +0,56% | 10,59 | 10,73 | 10,67 | 10,65 | 10,74 | 72 | 34.374.600 |
| 6/12/2012 | 10,70 | 10,67 | +0,66% | 10,26 | 10,78 | 10,48 | 10,67 | 10,70 | 108 | 25.266.500 |
| 5/12/2012 | 10,40 | 10,60 | +1,63% | 10,33 | 10,64 | 10,52 | 10,60 | 10,64 | 133 | 63.044.700 |
| 4/12/2012 | 10,37 | 10,43 | +1,56% | 10,30 | 10,60 | 10,46 | 10,42 | 10,50 | 206 | 58.369.100 |
| 3/12/2012 | 10,16 | 10,27 | -1,25% | 10,12 | 10,40 | 10,23 | 10,27 | 10,40 | 44 | 22.526.100 |
| 30/11/2012 | 10,31 | 10,40 | +0,48% | 9,90 | 10,40 | 10,17 | 10,40 | 10,55 | 68 | 52.213.300 |
| 29/11/2012 | 10,36 | 10,35 | -0,48% | 10,19 | 10,40 | 10,30 | 10,35 | 10,40 | 110 | 24.218.000 |
| 28/11/2012 | 10,28 | 10,40 | +1,17% | 10,05 | 10,40 | 10,18 | 10,06 | 10,40 | 95 | 18.949.600 |
| 27/11/2012 | 10,15 | 10,28 | +1,98% | 10,12 | 10,32 | 10,16 | 10,28 | 10,31 | 10 | 4.879.200 |
| 26/11/2012 | 10,33 | 10,08 | -3,72% | 10,06 | 10,49 | 10,15 | 10,07 | 10,15 | 90 | 27.614.000 |
| 23/11/2012 | 10,21 | 10,47 | +1,75% | 10,05 | 10,47 | 10,24 | 10,11 | 10,47 | 49 | 20.076.600 |
| 22/11/2012 | 10,00 | 10,29 | +2,08% | 9,70 | 10,29 | 9,93 | 9,90 | 10,29 | 31 | 23.942.100 |
| 21/11/2012 | 10,20 | 10,08 | -0,98% | 9,71 | 10,26 | 10,01 | 9,95 | 10,27 | 191 | 77.538.200 |
| 19/11/2012 | 10,58 | 10,18 | -2,40% | 10,18 | 10,58 | 10,36 | 10,13 | 10,18 | 131 | 40.119.100 |
| 16/11/2012 | 10,10 | 10,43 | +3,27% | 10,00 | 10,43 | 10,23 | 10,35 | 10,43 | 88 | 31.112.400 |
| 14/11/2012 | 9,95 | 10,10 | +1,81% | 9,88 | 10,10 | 10,00 | 10,07 | 10,10 | 69 | 17.216.700 |
| 13/11/2012 | 9,99 | 9,92 | -1,00% | 9,83 | 10,14 | 9,93 | 9,92 | 9,99 | 72 | 18.173.800 |
| 12/11/2012 | 9,95 | 10,02 | +0,20% | 9,82 | 10,08 | 9,95 | 10,02 | 10,10 | 136 | 33.642.100 |
| 9/11/2012 | 10,10 | 10,00 | +1,52% | 9,49 | 10,10 | 9,72 | 10,00 | 10,38 | 164 | 65.671.800 |
| 8/11/2012 | 10,42 | 9,85 | -3,53% | 9,80 | 10,42 | 9,96 | 9,85 | 10,09 | 139 | 38.973.900 |
| 7/11/2012 | 10,49 | 10,21 | -1,64% | 10,20 | 10,49 | 10,28 | 10,21 | 10,44 | 56 | 19.646.500 |
| 6/11/2012 | 10,18 | 10,38 | +1,86% | 10,18 | 10,38 | 10,29 | 10,38 | 10,42 | 30 | 29.953.200 |
| 5/11/2012 | 10,28 | 10,19 | 0,00% | 10,02 | 10,33 | 10,16 | 10,19 | 10,38 | 134 | 48.669.500 |
| 1/11/2012 | 9,98 | 10,19 | +2,21% | 9,98 | 10,29 | 10,10 | 9,96 | 10,27 | 58 | 31.220.700 |
| 31/10/2012 | 9,51 | 9,97 | +0,40% | 9,48 | 9,97 | 9,55 | 9,91 | 9,97 | 350 | 416.848.100 |
| 30/10/2012 | 9,84 | 9,93 | +1,33% | 9,70 | 9,93 | 9,77 | 9,90 | 9,93 | 61 | 13.787.900 |
| 29/10/2012 | 10,12 | 9,80 | -3,54% | 9,79 | 10,15 | 9,88 | 9,80 | 9,85 | 413 | 126.105.200 |
| 26/10/2012 | 10,25 | 10,16 | -1,45% | 10,12 | 10,29 | 10,22 | 10,15 | 10,22 | 51 | 30.063.100 |
| 25/10/2012 | 10,27 | 10,31 | +0,98% | 10,27 | 10,41 | 10,34 | 10,29 | 10,31 | 49 | 38.387.700 |
| 24/10/2012 | 10,26 | 10,21 | +0,10% | 10,16 | 10,28 | 10,20 | 10,14 | 10,21 | 23 | 13.679.600 |
| 23/10/2012 | 10,20 | 10,20 | -2,30% | 10,17 | 10,37 | 10,20 | 10,19 | 10,20 | 265 | 331.322.200 |
| 22/10/2012 | 10,27 | 10,44 | +1,95% | 10,22 | 10,70 | 10,27 | 10,44 | 10,45 | 68 | 242.608.600 |
| 19/10/2012 | 10,30 | 10,24 | -1,06% | 10,06 | 10,30 | 10,14 | 10,17 | 10,24 | 215 | 117.371.900 |
| 18/10/2012 | 10,55 | 10,35 | -2,27% | 10,30 | 10,55 | 10,35 | 10,35 | 10,37 | 208 | 76.345.500 |
| 17/10/2012 | 10,78 | 10,59 | -1,12% | 10,51 | 10,78 | 10,69 | 10,54 | 10,59 | 223 | 203.914.100 |
| 16/10/2012 | 10,77 | 10,71 | +0,66% | 10,69 | 10,84 | 10,74 | 10,69 | 10,82 | 124 | 98.988.200 |
| 15/10/2012 | 10,51 | 10,64 | +1,33% | 10,46 | 10,69 | 10,57 | 10,64 | 10,68 | 161 | 169.118.300 |
| 11/10/2012 | 10,56 | 10,50 | -0,19% | 10,46 | 10,61 | 10,51 | 10,48 | 10,55 | 48 | 49.842.700 |
| 10/10/2012 | 10,70 | 10,52 | -1,22% | 10,52 | 10,70 | 10,62 | 10,52 | 10,62 | 107 | 110.107.800 |
| 9/10/2012 | 10,78 | 10,65 | -1,48% | 10,63 | 10,82 | 10,72 | 10,63 | 10,77 | 89 | 116.896.400 |
| 8/10/2012 | 10,89 | 10,81 | -0,73% | 10,81 | 10,90 | 10,87 | 10,81 | 10,89 | 12 | 8.593.400 |
| 5/10/2012 | 10,73 | 10,89 | +1,49% | 10,73 | 10,89 | 10,79 | 10,80 | 10,89 | 75 | 243.943.000 |
| 4/10/2012 | 10,65 | 10,73 | +1,13% | 10,65 | 10,90 | 10,73 | 10,73 | 10,79 | 51 | 21.252.200 |
| 3/10/2012 | 10,67 | 10,61 | -0,93% | 10,54 | 10,73 | 10,60 | 10,53 | 10,69 | 143 | 34.037.100 |
| 2/10/2012 | 10,95 | 10,71 | -2,01% | 10,60 | 10,95 | 10,63 | 10,71 | 10,75 | 67 | 80.506.400 |
| 1/10/2012 | 10,90 | 10,93 | +3,11% | 10,85 | 11,08 | 10,91 | 10,93 | 10,99 | 59 | 93.984.000 |
| 28/9/2012 | 10,68 | 10,60 | -1,85% | 10,40 | 10,68 | 10,54 | 10,60 | 10,63 | 182 | 71.501.000 |
| 27/9/2012 | 10,88 | 10,80 | -0,09% | 10,47 | 10,89 | 10,72 | 10,80 | 10,90 | 177 | 85.404.600 |
| 26/9/2012 | 10,80 | 10,81 | -2,26% | 10,75 | 10,94 | 10,80 | 10,81 | 10,87 | 263 | 98.231.100 |
| 25/9/2012 | 11,65 | 11,06 | -5,06% | 11,06 | 11,65 | 11,19 | 11,06 | 11,17 | 235 | 171.777.000 |
| 24/9/2012 | 11,32 | 11,65 | +3,01% | 11,10 | 11,65 | 11,29 | 11,65 | 11,67 | 235 | 110.442.000 |
| 21/9/2012 | 11,91 | 11,31 | -5,04% | 11,31 | 11,91 | 11,71 | 11,31 | 11,61 | 247 | 200.578.100 |
| 20/9/2012 | 11,89 | 11,91 | -0,75% | 11,85 | 11,99 | 11,90 | 11,91 | 11,94 | 80 | 19.528.000 |
| 19/9/2012 | 12,00 | 12,00 | 0,00% | 11,92 | 12,15 | 12,06 | 12,00 | 12,04 | 209 | 55.876.800 |
| 18/9/2012 | 11,93 | 12,00 | -0,41% | 11,84 | 12,05 | 11,96 | 12,00 | 12,04 | 67 | 33.149.600 |
| 17/9/2012 | 12,04 | 12,05 | +0,75% | 11,88 | 12,08 | 11,98 | 12,00 | 12,05 | 180 | 53.440.700 |
| 14/9/2012 | 11,79 | 11,96 | +0,34% | 11,60 | 12,10 | 11,96 | 11,96 | 11,99 | 299 | 364.286.800 |
| 13/9/2012 | 11,35 | 11,92 | +5,39% | 11,22 | 11,92 | 11,82 | 11,82 | 11,92 | 309 | 312.692.700 |
| 12/9/2012 | 11,20 | 11,31 | +0,98% | 11,17 | 11,35 | 11,25 | 11,24 | 11,31 | 125 | 252.125.300 |
| 11/9/2012 | 10,86 | 11,20 | +1,36% | 10,86 | 11,20 | 11,12 | 11,20 | 11,24 | 130 | 57.828.200 |
| 10/9/2012 | 10,97 | 11,05 | +1,28% | 10,85 | 11,13 | 11,03 | 11,01 | 11,09 | 348 | 129.409.800 |
| 6/9/2012 | 10,80 | 10,91 | +0,83% | 10,80 | 11,13 | 10,90 | 10,85 | 11,15 | 103 | 42.197.600 |
| 5/9/2012 | 10,98 | 10,82 | -1,55% | 10,78 | 10,98 | 10,84 | 10,82 | 10,89 | 35 | 14.529.800 |
| 4/9/2012 | 10,84 | 10,99 | +0,92% | 10,80 | 11,14 | 10,94 | 10,91 | 10,99 | 57 | 27.037.900 |
| 3/9/2012 | 10,95 | 10,89 | -0,55% | 10,71 | 10,95 | 10,80 | 10,70 | 10,90 | 129 | 31.237.700 |
| 31/8/2012 | 10,75 | 10,95 | +2,72% | 10,74 | 10,98 | 10,88 | 10,80 | 10,98 | 123 | 115.292.300 |
| 30/8/2012 | 10,65 | 10,66 | +0,19% | 10,47 | 10,75 | 10,61 | 10,66 | 10,74 | 75 | 44.163.700 |
| 29/8/2012 | 10,84 | 10,64 | -1,48% | 10,30 | 10,84 | 10,61 | 10,64 | 10,78 | 139 | 50.323.700 |
| 28/8/2012 | 10,55 | 10,80 | +1,60% | 10,20 | 10,80 | 10,71 | 10,80 | 10,84 | 119 | 70.265.400 |
| 27/8/2012 | 10,68 | 10,63 | -0,09% | 10,57 | 10,71 | 10,63 | 10,63 | 10,67 | 101 | 55.282.200 |
| 24/8/2012 | 10,85 | 10,64 | -2,30% | 10,60 | 10,85 | 10,67 | 10,64 | 10,73 | 129 | 45.053.100 |
| 23/8/2012 | 11,41 | 10,89 | -3,63% | 10,80 | 11,41 | 11,04 | 10,86 | 10,89 | 195 | 96.944.000 |
| 22/8/2012 | 11,32 | 11,30 | 0,00% | 11,16 | 11,45 | 11,25 | 11,30 | 11,50 | 146 | 65.727.300 |
| 21/8/2012 | 11,47 | 11,30 | -1,31% | 11,23 | 11,65 | 11,38 | 11,30 | 11,32 | 222 | 211.905.900 |
| 20/8/2012 | 11,41 | 11,45 | +0,44% | 11,16 | 11,60 | 11,39 | 11,32 | 11,45 | 244 | 209.729.300 |
| 17/8/2012 | 11,63 | 11,40 | -3,39% | 11,40 | 11,77 | 11,62 | 11,32 | 11,41 | 241 | 86.963.100 |
| 16/8/2012 | 12,00 | 11,80 | +1,03% | 11,60 | 12,00 | 11,80 | 11,80 | 11,85 | 193 | 57.718.100 |
| 15/8/2012 | 11,95 | 11,68 | -2,26% | 11,60 | 11,98 | 11,73 | 11,68 | 11,75 | 180 | 206.788.300 |
| 14/8/2012 | 11,80 | 11,95 | +2,05% | 11,51 | 11,95 | 11,77 | 11,56 | 11,95 | 304 | 122.028.400 |
| 13/8/2012 | 12,19 | 11,71 | -3,06% | 11,70 | 12,19 | 11,79 | 11,71 | 11,76 | 94 | 71.698.600 |
| 10/8/2012 | 12,01 | 12,08 | +0,67% | 11,95 | 12,15 | 12,01 | 12,08 | 12,19 | 77 | 83.536.200 |
| 9/8/2012 | 12,21 | 12,00 | -1,23% | 11,91 | 12,30 | 12,13 | 11,99 | 12,27 | 79 | 78.731.700 |
| 8/8/2012 | 12,25 | 12,15 | 0,00% | 12,15 | 12,29 | 12,21 | 12,15 | 12,21 | 77 | 46.553.600 |
| 7/8/2012 | 12,10 | 12,15 | +1,25% | 12,01 | 12,23 | 12,13 | 12,15 | 12,25 | 37 | 51.103.500 |
| 6/8/2012 | 12,15 | 12,00 | +0,59% | 11,88 | 12,15 | 11,99 | 12,00 | 12,05 | 135 | 89.868.800 |
| 3/8/2012 | 12,35 | 11,93 | -2,13% | 11,93 | 12,35 | 12,23 | 11,80 | 11,93 | 192 | 84.530.700 |
| 2/8/2012 | 11,91 | 12,19 | +2,09% | 11,86 | 12,46 | 12,07 | 12,15 | 12,19 | 132 | 75.617.400 |
| 1/8/2012 | 11,54 | 11,94 | +3,29% | 11,54 | 11,99 | 11,77 | 11,94 | 11,97 | 61 | 47.911.000 |
| 31/7/2012 | 11,60 | 11,56 | -0,34% | 11,50 | 11,69 | 11,56 | 11,56 | 11,63 | 60 | 46.595.900 |
| 30/7/2012 | 11,66 | 11,60 | -0,60% | 11,47 | 11,74 | 11,58 | 11,42 | 11,60 | 159 | 211.590.700 |
| 27/7/2012 | 11,45 | 11,67 | +2,82% | 11,45 | 11,90 | 11,65 | 11,61 | 11,67 | 63 | 42.538.900 |
| 26/7/2012 | 11,21 | 11,35 | +1,43% | 11,21 | 11,80 | 11,36 | 11,33 | 11,35 | 72 | 45.911.600 |
| 25/7/2012 | 11,10 | 11,19 | +0,81% | 10,99 | 11,25 | 11,09 | 11,19 | 11,26 | 56 | 42.286.100 |
| 24/7/2012 | 11,05 | 11,10 | -0,54% | 11,00 | 11,11 | 11,06 | 11,02 | 11,10 | 37 | 21.247.300 |
| 23/7/2012 | 11,44 | 11,16 | -2,87% | 11,10 | 11,53 | 11,33 | 11,16 | 11,44 | 44 | 22.216.800 |
| 20/7/2012 | 12,09 | 11,49 | -5,04% | 11,45 | 12,09 | 11,54 | 11,49 | 11,53 | 219 | 172.759.800 |
| 19/7/2012 | 12,00 | 12,10 | +1,26% | 11,93 | 12,10 | 12,00 | 12,01 | 12,15 | 182 | 85.360.500 |
| 18/7/2012 | 12,04 | 11,95 | -0,83% | 11,95 | 12,15 | 12,03 | 11,94 | 11,95 | 110 | 48.015.400 |
| 17/7/2012 | 11,98 | 12,05 | +1,18% | 11,83 | 12,10 | 12,04 | 11,98 | 12,05 | 157 | 63.828.500 |
| 16/7/2012 | 11,77 | 11,91 | +1,36% | 11,57 | 12,00 | 11,92 | 11,90 | 11,91 | 52 | 75.633.500 |
| 13/7/2012 | 11,46 | 11,75 | +2,26% | 11,41 | 12,12 | 11,70 | 11,75 | 11,84 | 196 | 46.012.200 |
| 12/7/2012 | 11,63 | 11,49 | -3,04% | 11,43 | 11,63 | 11,50 | 11,45 | 11,49 | 298 | 68.338.900 |
| 11/7/2012 | 11,85 | 11,85 | -0,08% | 11,65 | 11,90 | 11,76 | 11,76 | 11,90 | 216 | 57.667.700 |
| 10/7/2012 | 12,15 | 11,86 | -1,98% | 11,79 | 12,15 | 11,93 | 11,77 | 11,87 | 125 | 78.556.100 |
| 6/7/2012 | 11,98 | 12,10 | +0,83% | 11,81 | 12,10 | 11,99 | 12,00 | 12,10 | 65 | 69.081.400 |
| 5/7/2012 | 12,15 | 12,00 | -1,23% | 12,00 | 12,49 | 12,28 | 11,90 | 12,00 | 236 | 172.069.000 |
| 4/7/2012 | 11,80 | 12,15 | +1,25% | 11,69 | 12,18 | 12,06 | 12,03 | 12,15 | 165 | 118.986.500 |
| 3/7/2012 | 11,71 | 12,00 | +2,56% | 11,65 | 12,00 | 11,86 | 11,82 | 12,09 | 382 | 293.315.000 |
| 2/7/2012 | 11,40 | 11,70 | +3,54% | 11,13 | 11,73 | 11,50 | 11,67 | 11,71 | 262 | 123.106.700 |
| 29/6/2012 | 11,20 | 11,30 | +1,16% | 11,05 | 11,47 | 11,29 | 11,30 | 11,32 | 293 | 227.241.200 |
| 28/6/2012 | 11,40 | 11,17 | -2,02% | 11,06 | 11,40 | 11,16 | 11,09 | 11,18 | 67 | 50.783.700 |
| 27/6/2012 | 11,16 | 11,40 | +4,68% | 11,16 | 11,44 | 11,32 | 11,19 | 11,40 | 251 | 108.144.300 |
| 26/6/2012 | 10,81 | 10,89 | +0,83% | 10,81 | 11,31 | 11,01 | 10,89 | 11,18 | 213 | 62.135.400 |
| 25/6/2012 | 11,50 | 10,80 | -8,32% | 10,80 | 11,58 | 11,22 | 10,80 | 11,06 | 96 | 77.999.200 |
| 22/6/2012 | 11,90 | 11,78 | -1,01% | 11,65 | 11,90 | 11,74 | 11,66 | 11,78 | 131 | 41.564.400 |
| 21/6/2012 | 11,76 | 11,90 | +0,42% | 11,64 | 12,00 | 11,81 | 11,70 | 12,00 | 142 | 96.199.500 |
| 20/6/2012 | 11,70 | 11,85 | +1,46% | 11,69 | 11,85 | 11,77 | 11,69 | 11,85 | 103 | 34.374.100 |
| 19/6/2012 | 12,01 | 11,68 | -2,67% | 11,68 | 12,19 | 11,97 | 11,60 | 11,68 | 271 | 152.049.800 |
| 18/6/2012 | 11,64 | 12,00 | +1,78% | 11,54 | 12,24 | 12,00 | 12,00 | 12,07 | 303 | 162.602.800 |
| 15/6/2012 | 11,83 | 11,79 | +0,77% | 11,45 | 11,87 | 11,65 | 11,76 | 11,79 | 552 | 390.146.300 |
| 14/6/2012 | 11,40 | 11,70 | +2,63% | 11,28 | 11,95 | 11,71 | 11,70 | 11,80 | 694 | 295.796.000 |
| 13/6/2012 | 10,93 | 11,40 | +0,18% | 10,93 | 11,80 | 11,63 | 11,31 | 11,40 | 524 | 178.182.700 |
| 12/6/2012 | 11,35 | 11,38 | -0,96% | 10,80 | 11,90 | 11,15 | 11,31 | 11,38 | 304 | 143.639.600 |
| 11/6/2012 | 10,00 | 11,49 | +15,59% | 9,95 | 12,12 | 11,06 | 11,45 | 11,68 | 729 | 554.968.900 |
| 8/6/2012 | 9,94 | 9,94 | +1,84% | 9,72 | 9,96 | 9,90 | 9,94 | 9,99 | 44 | 17.434.000 |
| 6/6/2012 | 10,14 | 9,76 | -2,40% | 9,76 | 10,16 | 9,93 | 9,76 | 9,77 | 214 | 103.081.800 |
| 5/6/2012 | 10,01 | 10,00 | -0,50% | 9,89 | 10,22 | 10,04 | 9,97 | 10,04 | 179 | 60.845.000 |
| 4/6/2012 | 10,04 | 10,05 | -2,43% | 9,96 | 10,21 | 10,03 | 10,02 | 10,05 | 206 | 104.619.400 |
| 1/6/2012 | 10,19 | 10,30 | -1,34% | 10,10 | 10,30 | 10,20 | 10,22 | 10,30 | 226 | 65.532.100 |
| 31/5/2012 | 9,85 | 10,44 | +4,92% | 9,85 | 10,44 | 10,07 | 10,44 | 10,45 | 382 | 199.972.900 |
| 30/5/2012 | 9,85 | 9,95 | -0,40% | 9,84 | 9,95 | 9,90 | 9,88 | 9,95 | 202 | 61.393.900 |
| 29/5/2012 | 10,00 | 9,99 | -0,10% | 9,93 | 10,05 | 9,99 | 9,92 | 9,99 | 286 | 47.455.800 |
| 28/5/2012 | 10,06 | 10,00 | 0,00% | 9,81 | 10,20 | 9,99 | 9,90 | 10,00 | 139 | 57.361.200 |
| 25/5/2012 | 9,66 | 10,00 | +2,46% | 9,36 | 10,00 | 9,84 | 9,68 | 10,13 | 101 | 42.124.500 |
| 24/5/2012 | 9,38 | 9,76 | 0,00% | 9,38 | 9,76 | 9,67 | 9,63 | 9,76 | 87 | 79.060.600 |
| 23/5/2012 | 9,64 | 9,76 | +0,62% | 8,91 | 9,98 | 9,53 | 9,68 | 9,76 | 188 | 147.011.000 |
| 22/5/2012 | 9,60 | 9,70 | +1,25% | 9,51 | 9,70 | 9,65 | 9,53 | 9,72 | 87 | 87.564.600 |
| 21/5/2012 | 9,46 | 9,58 | +0,74% | 9,46 | 9,70 | 9,59 | 9,58 | 9,65 | 129 | 107.336.500 |
| 18/5/2012 | 9,88 | 9,51 | -3,26% | 9,31 | 9,89 | 9,55 | 9,46 | 9,74 | 316 | 93.818.300 |
| 17/5/2012 | 10,27 | 9,83 | -3,91% | 9,73 | 10,48 | 9,95 | 9,83 | 9,89 | 357 | 125.785.800 |
| 16/5/2012 | 10,28 | 10,23 | -0,49% | 10,03 | 10,45 | 10,21 | 10,12 | 10,23 | 298 | 270.694.800 |
| 15/5/2012 | 10,67 | 10,28 | -5,17% | 10,25 | 10,67 | 10,42 | 10,27 | 10,35 | 231 | 308.367.600 |
| 14/5/2012 | 10,95 | 10,84 | -1,28% | 10,74 | 11,04 | 10,85 | 10,81 | 10,84 | 227 | 52.751.800 |
| 11/5/2012 | 11,00 | 10,98 | -1,17% | 10,82 | 11,06 | 10,98 | 10,98 | 11,00 | 315 | 121.576.100 |
| 10/5/2012 | 11,00 | 11,11 | +0,91% | 11,00 | 11,11 | 11,01 | 11,08 | 11,15 | 330 | 184.140.700 |
| 9/5/2012 | 11,01 | 11,01 | -1,17% | 10,95 | 11,10 | 11,02 | 11,01 | 11,10 | 124 | 30.419.500 |
| 8/5/2012 | 11,15 | 11,14 | -0,54% | 11,04 | 11,16 | 11,08 | 11,07 | 11,15 | 293 | 176.867.100 |
| 7/5/2012 | 11,32 | 11,20 | -1,06% | 11,05 | 11,32 | 11,15 | 11,11 | 11,20 | 289 | 76.314.200 |
| 4/5/2012 | 11,34 | 11,32 | 0,00% | 11,20 | 11,35 | 11,28 | 11,29 | 11,32 | 307 | 94.080.900 |
| 3/5/2012 | 11,57 | 11,32 | -1,74% | 11,25 | 11,57 | 11,35 | 11,32 | 11,35 | 165 | 75.161.900 |
| 2/5/2012 | 11,27 | 11,52 | +2,13% | 11,12 | 11,63 | 11,39 | 11,33 | 11,53 | 314 | 97.311.500 |
| 30/4/2012 | 10,85 | 11,28 | +0,80% | 10,85 | 11,28 | 11,21 | 11,23 | 11,29 | 37 | 38.799.600 |
| 27/4/2012 | 11,10 | 11,19 | +0,90% | 10,95 | 11,19 | 11,05 | 10,97 | 11,28 | 343 | 114.677.000 |
| 26/4/2012 | 11,20 | 11,09 | -1,60% | 11,02 | 11,20 | 11,09 | 11,01 | 11,09 | 278 | 152.230.000 |
| 25/4/2012 | 11,31 | 11,27 | -0,27% | 11,07 | 11,31 | 11,17 | 11,19 | 11,27 | 281 | 121.191.000 |
| 24/4/2012 | 11,10 | 11,30 | 0,00% | 11,04 | 11,30 | 11,21 | 11,20 | 11,33 | 125 | 64.726.200 |
| 23/4/2012 | 10,94 | 11,30 | +0,98% | 10,74 | 11,30 | 11,14 | 11,30 | 11,31 | 148 | 70.437.000 |
| 20/4/2012 | 11,20 | 11,19 | +0,81% | 11,07 | 11,20 | 11,16 | 11,16 | 11,19 | 233 | 95.146.800 |
| 19/4/2012 | 11,05 | 11,10 | +0,18% | 10,86 | 11,30 | 11,13 | 11,01 | 11,10 | 100 | 105.012.000 |
| 18/4/2012 | 10,91 | 11,08 | +0,91% | 10,82 | 11,10 | 10,94 | 10,97 | 11,08 | 235 | 399.378.600 |
| 17/4/2012 | 10,99 | 10,98 | +1,86% | 10,72 | 10,99 | 10,86 | 10,90 | 10,98 | 340 | 101.816.500 |
| 16/4/2012 | 11,25 | 10,78 | -5,44% | 10,78 | 11,30 | 10,97 | 10,72 | 10,78 | 323 | 105.061.700 |
| 13/4/2012 | 11,10 | 11,40 | +1,60% | 10,76 | 11,40 | 11,05 | 11,39 | 11,40 | 399 | 136.868.600 |
| 12/4/2012 | 11,38 | 11,22 | +0,27% | 11,14 | 11,40 | 11,28 | 11,15 | 11,23 | 287 | 102.691.900 |
| 11/4/2012 | 11,35 | 11,19 | -1,50% | 11,14 | 11,49 | 11,27 | 11,17 | 11,45 | 339 | 144.939.500 |
| 10/4/2012 | 11,36 | 11,36 | 0,00% | 11,21 | 11,37 | 11,33 | 11,36 | 11,39 | 306 | 91.363.200 |
| 9/4/2012 | 11,25 | 11,36 | -1,30% | 11,25 | 11,50 | 11,36 | 11,36 | 11,39 | 162 | 53.056.800 |
| 5/4/2012 | 11,22 | 11,51 | +3,69% | 11,22 | 11,55 | 11,43 | 11,44 | 11,51 | 247 | 96.965.400 |
| 4/4/2012 | 11,21 | 11,10 | -2,55% | 11,10 | 11,34 | 11,16 | 11,08 | 11,10 | 224 | 71.812.400 |
| 3/4/2012 | 11,49 | 11,39 | -0,87% | 11,20 | 11,55 | 11,36 | 11,39 | 11,54 | 105 | 89.180.100 |
| 2/4/2012 | 11,32 | 11,49 | +1,68% | 11,20 | 11,57 | 11,44 | 11,47 | 11,49 | 245 | 110.178.800 |
| 30/3/2012 | 11,10 | 11,30 | +0,53% | 11,05 | 11,30 | 11,15 | 11,30 | 11,35 | 291 | 131.392.700 |
| 29/3/2012 | 11,09 | 11,24 | +0,18% | 10,83 | 11,24 | 11,02 | 11,24 | 11,43 | 349 | 94.614.300 |
| 28/3/2012 | 11,45 | 11,22 | -2,01% | 11,05 | 11,50 | 11,21 | 11,13 | 11,22 | 222 | 104.532.500 |
| 27/3/2012 | 11,56 | 11,45 | +0,53% | 11,27 | 11,75 | 11,53 | 11,31 | 11,45 | 422 | 272.581.900 |
| 26/3/2012 | 11,07 | 11,39 | +4,50% | 11,00 | 11,47 | 11,33 | 11,35 | 11,42 | 355 | 202.466.300 |
| 23/3/2012 | 11,05 | 10,90 | -0,91% | 10,66 | 11,08 | 10,87 | 10,78 | 10,92 | 242 | 70.449.300 |
| 22/3/2012 | 11,11 | 11,00 | -1,79% | 10,77 | 11,11 | 10,90 | 11,00 | 11,09 | 230 | 120.270.900 |
| 21/3/2012 | 11,10 | 11,20 | +0,90% | 11,07 | 11,20 | 11,13 | 11,20 | 11,27 | 181 | 52.578.500 |
| 20/3/2012 | 11,01 | 11,10 | -1,60% | 10,90 | 11,13 | 11,04 | 11,05 | 11,14 | 313 | 93.917.300 |
| 19/3/2012 | 11,01 | 11,28 | +1,53% | 11,00 | 11,30 | 11,21 | 11,23 | 11,29 | 187 | 79.377.500 |
| 16/3/2012 | 10,64 | 11,11 | +2,87% | 10,50 | 11,33 | 11,00 | 11,04 | 11,32 | 362 | 196.273.100 |
| 15/3/2012 | 10,99 | 10,80 | -0,92% | 10,40 | 11,12 | 10,75 | 10,60 | 10,80 | 208 | 141.799.400 |
| 14/3/2012 | 10,82 | 10,90 | +0,65% | 10,62 | 10,94 | 10,74 | 10,67 | 10,90 | 216 | 117.805.900 |
| 13/3/2012 | 10,66 | 10,83 | +1,69% | 10,60 | 10,95 | 10,81 | 10,83 | 10,87 | 256 | 243.114.700 |
| 12/3/2012 | 10,20 | 10,65 | +4,11% | 10,20 | 10,65 | 10,47 | 10,65 | 10,66 | 257 | 119.449.400 |
| 9/3/2012 | 10,21 | 10,23 | -0,20% | 10,16 | 10,33 | 10,25 | 10,20 | 10,23 | 248 | 515.929.500 |
| 8/3/2012 | 10,14 | 10,25 | +2,50% | 10,11 | 10,27 | 10,20 | 10,21 | 10,25 | 79 | 67.981.600 |
| 7/3/2012 | 10,26 | 10,00 | -2,06% | 10,00 | 10,35 | 10,11 | 10,00 | 10,15 | 202 | 106.006.200 |
| 6/3/2012 | 10,50 | 10,21 | -4,58% | 9,99 | 10,50 | 10,24 | 10,17 | 10,28 | 265 | 107.794.700 |
| 5/3/2012 | 10,50 | 10,70 | -0,93% | 10,50 | 10,80 | 10,68 | 10,64 | 10,70 | 339 | 316.690.700 |
| 2/3/2012 | 10,17 | 10,80 | +6,40% | 10,12 | 10,80 | 10,46 | 10,80 | 10,84 | 373 | 248.964.700 |
| 1/3/2012 | 9,98 | 10,15 | +1,00% | 9,95 | 10,40 | 10,07 | 10,15 | 10,17 | 355 | 90.041.700 |
| 29/2/2012 | 10,00 | 10,05 | -0,99% | 9,97 | 10,19 | 10,03 | 10,01 | 10,07 | 228 | 163.096.900 |
| 28/2/2012 | 10,02 | 10,15 | +1,50% | 9,96 | 10,16 | 10,04 | 10,09 | 10,15 | 113 | 71.197.700 |
| 27/2/2012 | 10,00 | 10,00 | -0,20% | 9,85 | 10,00 | 9,92 | 10,00 | 10,02 | 70 | 85.246.100 |
| 24/2/2012 | 9,82 | 10,02 | -0,60% | 9,82 | 10,09 | 10,01 | 9,97 | 10,02 | 92 | 43.780.400 |
| 23/2/2012 | 10,09 | 10,08 | +0,80% | 9,90 | 10,09 | 9,97 | 10,08 | 10,09 | 82 | 40.293.800 |
| 22/2/2012 | 9,86 | 10,00 | -1,19% | 9,86 | 10,12 | 10,01 | 9,97 | 10,00 | 64 | 28.828.800 |
| 17/2/2012 | 9,95 | 10,12 | +1,20% | 9,93 | 10,12 | 10,01 | 10,00 | 10,12 | 107 | 35.358.100 |
| 16/2/2012 | 9,65 | 10,00 | +3,09% | 9,65 | 10,00 | 9,85 | 9,80 | 10,00 | 139 | 56.980.900 |
| 15/2/2012 | 9,95 | 9,70 | -1,62% | 9,70 | 9,95 | 9,78 | 9,70 | 9,80 | 84 | 63.723.300 |
| 14/2/2012 | 9,91 | 9,86 | -1,79% | 9,79 | 9,95 | 9,83 | 9,81 | 9,86 | 155 | 54.767.600 |
| 13/2/2012 | 9,85 | 10,04 | +2,45% | 9,85 | 10,05 | 10,02 | 10,04 | 10,19 | 63 | 48.507.000 |
| 10/2/2012 | 10,00 | 9,80 | -3,45% | 9,70 | 10,00 | 9,83 | 9,80 | 9,89 | 226 | 140.859.100 |
| 9/2/2012 | 10,08 | 10,15 | +0,50% | 10,02 | 10,15 | 10,07 | 10,03 | 10,15 | 196 | 51.785.800 |
| 8/2/2012 | 9,85 | 10,10 | +1,51% | 9,85 | 10,21 | 10,05 | 10,10 | 10,11 | 127 | 73.378.500 |
| 7/2/2012 | 9,51 | 9,95 | +2,68% | 9,51 | 9,96 | 9,80 | 9,86 | 9,95 | 251 | 67.349.600 |
| 6/2/2012 | 9,60 | 9,69 | +0,94% | 9,47 | 9,70 | 9,64 | 9,58 | 9,70 | 130 | 61.028.200 |
| 3/2/2012 | 9,43 | 9,60 | +2,24% | 9,43 | 9,67 | 9,54 | 9,54 | 9,61 | 278 | 91.386.200 |
| 2/2/2012 | 9,29 | 9,39 | +0,97% | 9,12 | 9,39 | 9,25 | 9,28 | 9,39 | 350 | 238.608.200 |
| 1/2/2012 | 8,69 | 9,30 | +6,65% | 8,69 | 9,30 | 8,96 | 9,25 | 9,30 | 410 | 213.095.000 |
| 31/1/2012 | 8,70 | 8,72 | +0,23% | 8,63 | 8,72 | 8,69 | 8,68 | 8,72 | 237 | 55.285.700 |
| 30/1/2012 | 8,74 | 8,70 | -1,14% | 8,60 | 8,74 | 8,67 | 8,70 | 8,74 | 227 | 62.311.500 |
| 27/1/2012 | 8,74 | 8,80 | +1,15% | 8,65 | 8,83 | 8,71 | 8,70 | 8,80 | 145 | 49.790.900 |
| 26/1/2012 | 8,91 | 8,70 | -2,14% | 8,70 | 8,91 | 8,76 | 8,70 | 8,75 | 570 | 107.138.000 |
| 24/1/2012 | 8,66 | 8,89 | +2,18% | 8,65 | 8,89 | 8,78 | 8,84 | 8,89 | 208 | 43.771.500 |
| 23/1/2012 | 8,75 | 8,70 | -0,68% | 8,61 | 8,80 | 8,69 | 8,61 | 8,70 | 116 | 71.142.900 |
| 20/1/2012 | 8,77 | 8,76 | +0,69% | 8,63 | 8,77 | 8,68 | 8,71 | 8,76 | 110 | 57.135.700 |
| 19/1/2012 | 8,93 | 8,70 | -2,14% | 8,70 | 8,95 | 8,84 | 8,70 | 8,75 | 287 | 132.876.800 |
| 18/1/2012 | 8,84 | 8,89 | +1,02% | 8,76 | 8,95 | 8,86 | 8,78 | 8,92 | 275 | 113.969.700 |
| 17/1/2012 | 8,69 | 8,80 | +2,33% | 8,52 | 8,80 | 8,76 | 8,76 | 8,80 | 185 | 43.827.600 |
| 16/1/2012 | 8,41 | 8,60 | +2,38% | 8,41 | 8,68 | 8,50 | 8,47 | 8,60 | 52 | 32.240.300 |
| 13/1/2012 | 8,21 | 8,40 | +0,12% | 8,15 | 8,41 | 8,33 | 8,36 | 8,40 | 112 | 45.356.600 |
| 12/1/2012 | 8,17 | 8,39 | +1,45% | 8,15 | 8,39 | 8,34 | 8,18 | 8,39 | 29 | 9.600.700 |
| 11/1/2012 | 8,09 | 8,27 | +0,49% | 8,09 | 8,33 | 8,22 | 8,20 | 8,27 | 101 | 52.145.700 |
| 10/1/2012 | 8,35 | 8,23 | 0,00% | 8,08 | 8,36 | 8,22 | 8,23 | 8,25 | 160 | 119.450.700 |
| 9/1/2012 | 8,04 | 8,23 | +0,98% | 8,04 | 8,25 | 8,22 | 8,18 | 8,23 | 73 | 27.877.200 |
| 6/1/2012 | 8,02 | 8,15 | -0,37% | 8,01 | 8,40 | 8,19 | 8,15 | 8,25 | 73 | 27.292.600 |
| 5/1/2012 | 8,02 | 8,18 | +2,12% | 7,90 | 8,18 | 8,04 | 8,00 | 8,18 | 89 | 33.058.400 |
| 4/1/2012 | 7,74 | 8,01 | +2,96% | 7,68 | 8,01 | 7,82 | 7,93 | 8,01 | 177 | 53.141.900 |
| 3/1/2012 | 7,95 | 7,78 | -1,52% | 7,75 | 7,95 | 7,79 | 7,78 | 7,80 | 156 | 57.844.000 |
| 2/1/2012 | 8,16 | 7,90 | -3,78% | 7,72 | 8,16 | 7,88 | 7,90 | 8,14 | 128 | 338.493.900 |
| 29/12/2011 | 7,95 | 8,21 | +3,66% | 7,90 | 8,21 | 8,07 | 8,19 | 8,21 | 315 | 108.538.600 |
| 28/12/2011 | 7,96 | 7,92 | -0,38% | 7,77 | 7,96 | 7,88 | 7,90 | 7,92 | 226 | 66.372.400 |
| 27/12/2011 | 7,52 | 7,95 | +5,72% | 7,49 | 7,95 | 7,65 | 7,95 | 7,99 | 141 | 149.944.300 |
| 26/12/2011 | 7,49 | 7,52 | +1,35% | 7,45 | 7,52 | 7,47 | 7,48 | 7,54 | 36 | 61.505.200 |
| 23/12/2011 | 7,35 | 7,42 | +0,95% | 7,35 | 7,48 | 7,39 | 7,42 | 7,48 | 82 | 81.870.700 |
| 22/12/2011 | 7,41 | 7,35 | -0,27% | 7,31 | 7,59 | 7,37 | 7,35 | 7,37 | 226 | 166.265.400 |
| 21/12/2011 | 7,52 | 7,37 | -1,86% | 7,35 | 7,54 | 7,39 | 7,37 | 7,41 | 339 | 72.492.900 |
| 20/12/2011 | 7,51 | 7,51 | +2,88% | 7,40 | 7,51 | 7,43 | 7,51 | 7,54 | 155 | 47.783.600 |
| 19/12/2011 | 7,40 | 7,30 | 0,00% | 7,26 | 7,44 | 7,31 | 7,30 | 7,37 | 287 | 68.931.300 |
| 16/12/2011 | 7,63 | 7,30 | -2,28% | 7,15 | 7,70 | 7,29 | 7,30 | 7,39 | 319 | 129.553.500 |
| 15/12/2011 | 7,37 | 7,47 | +2,33% | 7,37 | 7,68 | 7,54 | 7,40 | 7,47 | 344 | 58.357.200 |
| 14/12/2011 | 7,69 | 7,30 | -3,69% | 7,01 | 7,71 | 7,41 | 7,30 | 7,38 | 418 | 132.725.600 |
| 13/12/2011 | 7,60 | 7,58 | -0,66% | 7,58 | 7,65 | 7,61 | 7,58 | 7,65 | 615 | 364.551.200 |
| 12/12/2011 | 7,74 | 7,63 | -1,29% | 7,52 | 7,76 | 7,62 | 7,62 | 7,63 | 693 | 118.085.500 |
| 9/12/2011 | 7,80 | 7,73 | +0,65% | 7,67 | 7,94 | 7,75 | 7,73 | 7,78 | 360 | 314.541.300 |
| 8/12/2011 | 8,09 | 7,68 | -5,54% | 7,65 | 8,10 | 7,78 | 7,68 | 7,79 | 265 | 142.771.700 |
| 7/12/2011 | 8,05 | 8,13 | +0,37% | 8,00 | 8,21 | 8,08 | 8,13 | 8,17 | 172 | 46.460.800 |
| 6/12/2011 | 8,44 | 8,10 | -3,57% | 8,09 | 8,44 | 8,11 | 8,10 | 8,17 | 210 | 116.844.800 |
| 5/12/2011 | 8,50 | 8,40 | +0,72% | 8,31 | 8,50 | 8,39 | 8,31 | 8,40 | 77 | 54.401.100 |
| 2/12/2011 | 8,20 | 8,34 | +3,22% | 8,12 | 8,60 | 8,37 | 8,34 | 8,40 | 219 | 100.042.900 |
| 1/12/2011 | 8,10 | 8,08 | +0,12% | 7,99 | 8,26 | 8,13 | 8,08 | 8,15 | 339 | 141.601.700 |
| 30/11/2011 | 7,97 | 8,07 | +4,13% | 7,85 | 8,15 | 8,03 | 7,92 | 8,07 | 171 | 114.000.900 |
| 29/11/2011 | 7,90 | 7,75 | -1,65% | 7,62 | 8,06 | 7,78 | 7,75 | 8,00 | 285 | 209.739.500 |
| 28/11/2011 | 8,33 | 7,88 | -2,11% | 7,88 | 8,33 | 8,06 | 7,88 | 7,94 | 123 | 66.468.900 |
| 25/11/2011 | 8,10 | 8,05 | -1,83% | 7,85 | 8,10 | 7,99 | 8,05 | 8,15 | 495 | 103.477.700 |
| 24/11/2011 | 8,09 | 8,20 | +2,50% | 7,94 | 8,23 | 8,07 | 8,13 | 8,20 | 185 | 48.231.400 |
| 23/11/2011 | 8,04 | 8,00 | -2,56% | 7,90 | 8,13 | 8,02 | 8,00 | 8,15 | 340 | 78.593.200 |
| 22/11/2011 | 8,23 | 8,21 | +0,12% | 8,05 | 8,40 | 8,24 | 8,21 | 8,38 | 223 | 78.069.500 |
| 21/11/2011 | 8,35 | 8,20 | -2,50% | 7,93 | 8,49 | 8,14 | 8,20 | 8,22 | 505 | 230.417.100 |
| 18/11/2011 | 8,77 | 8,41 | -4,10% | 8,41 | 8,88 | 8,63 | 8,41 | 8,66 | 317 | 138.434.400 |
| 17/11/2011 | 8,90 | 8,77 | -0,90% | 8,56 | 9,00 | 8,75 | 8,77 | 8,89 | 301 | 100.693.100 |
| 16/11/2011 | 9,19 | 8,85 | -3,17% | 8,85 | 9,21 | 8,98 | 8,85 | 8,95 | 309 | 150.569.300 |
| 14/11/2011 | 9,37 | 9,14 | -2,25% | 9,13 | 9,37 | 9,19 | 9,13 | 9,20 | 258 | 111.052.000 |
| 11/11/2011 | 9,50 | 9,35 | 0,00% | 9,13 | 9,59 | 9,36 | 9,35 | 9,49 | 430 | 202.131.400 |
| 10/11/2011 | 9,56 | 9,35 | -2,91% | 9,35 | 9,80 | 9,52 | 9,34 | 9,35 | 403 | 190.353.900 |
| 9/11/2011 | 10,14 | 9,63 | -5,22% | 9,31 | 10,28 | 9,74 | 9,63 | 9,70 | 415 | 261.531.100 |
| 8/11/2011 | 10,25 | 10,16 | 0,00% | 10,16 | 10,29 | 10,19 | 10,13 | 10,16 | 178 | 80.004.900 |
| 7/11/2011 | 10,10 | 10,16 | -0,29% | 10,02 | 10,20 | 10,12 | 10,16 | 10,20 | 77 | 16.093.200 |
| 4/11/2011 | 10,15 | 10,19 | +0,20% | 10,00 | 10,20 | 10,07 | 10,10 | 10,19 | 79 | 72.512.700 |
| 3/11/2011 | 10,05 | 10,17 | +1,19% | 9,96 | 10,17 | 10,06 | 10,00 | 10,17 | 128 | 71.139.500 |
| 1/11/2011 | 10,13 | 10,05 | -2,52% | 9,90 | 10,15 | 10,02 | 10,05 | 10,10 | 100 | 47.212.700 |
| 31/10/2011 | 10,10 | 10,31 | +1,08% | 10,06 | 10,34 | 10,22 | 10,31 | 10,33 | 29 | 18.913.600 |
| 28/10/2011 | 10,29 | 10,20 | -1,64% | 10,07 | 10,55 | 10,29 | 10,15 | 10,20 | 374 | 303.188.800 |
| 27/10/2011 | 10,07 | 10,37 | +5,71% | 9,94 | 10,37 | 10,12 | 10,26 | 10,37 | 369 | 192.957.800 |
| 26/10/2011 | 9,78 | 9,81 | +1,24% | 9,71 | 9,83 | 9,72 | 9,81 | 9,82 | 120 | 231.049.500 |
| 25/10/2011 | 9,92 | 9,69 | -2,61% | 9,69 | 9,92 | 9,74 | 9,69 | 9,70 | 122 | 47.065.300 |
| 24/10/2011 | 9,73 | 9,95 | -0,30% | 9,73 | 10,00 | 9,95 | 9,94 | 9,95 | 147 | 70.675.600 |
| 21/10/2011 | 9,98 | 9,98 | +1,84% | 9,73 | 10,00 | 9,92 | 9,83 | 9,98 | 335 | 83.660.700 |
| 20/10/2011 | 9,73 | 9,80 | +0,20% | 9,50 | 9,94 | 9,78 | 9,73 | 9,80 | 356 | 164.910.400 |
| 19/10/2011 | 10,58 | 9,78 | -8,60% | 9,78 | 10,70 | 10,10 | 9,78 | 9,88 | 768 | 353.971.000 |
| 18/10/2011 | 10,50 | 10,70 | +1,90% | 10,35 | 10,81 | 10,50 | 10,70 | 10,81 | 69 | 86.697.700 |
| 17/10/2011 | 10,60 | 10,50 | -2,23% | 10,29 | 10,72 | 10,51 | 10,45 | 10,50 | 150 | 138.641.500 |
| 14/10/2011 | 10,40 | 10,74 | +4,17% | 10,36 | 10,75 | 10,50 | 10,74 | 10,75 | 311 | 146.921.300 |
| 13/10/2011 | 10,11 | 10,31 | 0,00% | 10,11 | 10,31 | 10,24 | 10,24 | 10,40 | 203 | 64.517.100 |
| 11/10/2011 | 10,08 | 10,31 | -0,10% | 10,08 | 10,31 | 10,24 | 10,23 | 10,31 | 40 | 43.130.300 |
| 10/10/2011 | 10,15 | 10,32 | +1,67% | 10,12 | 10,43 | 10,21 | 10,32 | 10,39 | 331 | 168.359.200 |
| 7/10/2011 | 10,24 | 10,15 | -0,49% | 10,05 | 10,24 | 10,12 | 10,15 | 10,25 | 272 | 81.805.900 |
| 6/10/2011 | 9,99 | 10,20 | +5,48% | 9,80 | 10,24 | 10,05 | 10,20 | 10,24 | 369 | 138.349.600 |
| 5/10/2011 | 9,55 | 9,67 | +2,22% | 9,50 | 9,89 | 9,60 | 9,66 | 9,87 | 148 | 93.407.800 |
| 4/10/2011 | 9,62 | 9,46 | -1,66% | 9,31 | 9,70 | 9,49 | 9,46 | 9,65 | 467 | 168.527.300 |
| 3/10/2011 | 9,71 | 9,62 | -2,83% | 9,30 | 9,75 | 9,57 | 9,60 | 9,69 | 359 | 172.185.300 |
| 30/9/2011 | 9,95 | 9,90 | -1,00% | 9,72 | 9,95 | 9,82 | 9,90 | 9,99 | 249 | 100.326.400 |
| 29/9/2011 | 9,92 | 10,00 | 0,00% | 9,76 | 10,05 | 9,93 | 10,00 | 10,05 | 334 | 221.025.700 |
| 28/9/2011 | 10,00 | 10,00 | 0,00% | 9,87 | 10,00 | 9,95 | 10,00 | 10,03 | 215 | 196.028.600 |
| 27/9/2011 | 9,80 | 10,00 | +2,56% | 9,80 | 10,07 | 9,91 | 9,90 | 10,07 | 257 | 146.577.200 |
| 26/9/2011 | 10,05 | 9,75 | -3,27% | 9,71 | 10,08 | 9,81 | 9,75 | 9,87 | 220 | 117.126.000 |
| 23/9/2011 | 9,79 | 10,08 | +2,96% | 9,79 | 10,30 | 10,03 | 10,08 | 10,28 | 123 | 47.177.000 |
| 22/9/2011 | 10,12 | 9,79 | -5,50% | 9,65 | 10,13 | 9,99 | 9,79 | 9,89 | 323 | 131.617.600 |
| 21/9/2011 | 10,61 | 10,36 | -2,26% | 10,32 | 10,61 | 10,42 | 10,36 | 10,44 | 286 | 100.273.800 |
| 20/9/2011 | 10,66 | 10,60 | -0,75% | 10,60 | 10,93 | 10,75 | 10,60 | 10,69 | 380 | 220.044.200 |
| 19/9/2011 | 10,19 | 10,68 | +1,91% | 10,08 | 10,68 | 10,41 | 10,48 | 10,68 | 249 | 91.561.200 |
| 16/9/2011 | 10,40 | 10,48 | +3,76% | 9,70 | 10,48 | 10,13 | 9,66 | 10,48 | 492 | 189.633.900 |
| 15/9/2011 | 9,39 | 10,10 | +6,99% | 9,39 | 10,10 | 9,78 | 10,01 | 10,10 | 581 | 169.444.500 |
| 14/9/2011 | 9,53 | 9,44 | +0,43% | 9,32 | 9,57 | 9,40 | 9,44 | 9,54 | 304 | 105.385.300 |
| 13/9/2011 | 9,30 | 9,40 | -1,16% | 9,30 | 9,63 | 9,47 | 9,40 | 9,50 | 129 | 29.651.800 |
| 12/9/2011 | 9,38 | 9,51 | -2,46% | 9,33 | 9,51 | 9,39 | 9,41 | 9,59 | 303 | 102.079.900 |
| 9/9/2011 | 9,81 | 9,75 | -2,50% | 9,65 | 10,03 | 9,85 | 9,62 | 9,75 | 275 | 65.054.100 |
| 8/9/2011 | 9,69 | 10,00 | +5,26% | 9,69 | 10,03 | 9,84 | 10,00 | 10,03 | 105 | 46.758.000 |
| 6/9/2011 | 9,29 | 9,50 | +2,26% | 9,29 | 9,63 | 9,47 | 9,50 | 9,69 | 262 | 62.048.400 |
| 5/9/2011 | 9,44 | 9,29 | -2,21% | 9,20 | 9,44 | 9,33 | 9,29 | 9,34 | 258 | 57.491.800 |
| 2/9/2011 | 9,80 | 9,50 | -5,94% | 9,50 | 9,95 | 9,73 | 9,50 | 9,60 | 234 | 194.566.900 |
| 1/9/2011 | 10,48 | 10,10 | -0,98% | 9,89 | 10,52 | 10,10 | 10,03 | 10,10 | 240 | 70.814.600 |
| 31/8/2011 | 9,89 | 10,20 | +3,13% | 9,89 | 10,39 | 10,14 | 9,89 | 10,20 | 539 | 208.881.900 |
| 30/8/2011 | 9,89 | 9,89 | +0,82% | 9,69 | 9,89 | 9,78 | 9,89 | 9,90 | 67 | 22.715.100 |
| 29/8/2011 | 9,53 | 9,81 | +4,92% | 9,51 | 9,81 | 9,70 | 9,65 | 9,81 | 73 | 42.036.900 |
| 26/8/2011 | 9,50 | 9,35 | -1,16% | 9,31 | 9,58 | 9,49 | 9,35 | 9,55 | 107 | 42.420.500 |
| 25/8/2011 | 9,41 | 9,46 | +0,96% | 9,07 | 9,47 | 9,28 | 9,27 | 9,46 | 175 | 58.412.400 |
| 24/8/2011 | 9,28 | 9,37 | +2,07% | 9,27 | 9,54 | 9,40 | 9,37 | 9,49 | 205 | 50.810.300 |
| 23/8/2011 | 9,11 | 9,18 | -0,33% | 9,11 | 9,44 | 9,30 | 9,18 | 9,38 | 98 | 28.274.900 |
| 22/8/2011 | 9,32 | 9,21 | +0,44% | 9,21 | 9,43 | 9,29 | 9,21 | 9,31 | 68 | 14.505.700 |
| 19/8/2011 | 9,20 | 9,17 | +0,11% | 9,00 | 9,62 | 9,39 | 9,17 | 9,40 | 252 | 84.486.900 |
| 18/8/2011 | 9,79 | 9,16 | -8,40% | 9,12 | 9,79 | 9,26 | 9,16 | 9,30 | 688 | 188.269.600 |
| 17/8/2011 | 10,16 | 10,00 | 0,00% | 9,92 | 10,16 | 10,01 | 10,00 | 10,07 | 146 | 60.886.700 |
| 16/8/2011 | 10,40 | 10,00 | -4,67% | 10,00 | 10,40 | 10,05 | 9,97 | 10,00 | 215 | 70.013.100 |
| 15/8/2011 | 9,82 | 10,49 | +6,61% | 9,81 | 10,71 | 10,38 | 10,37 | 10,49 | 188 | 109.591.900 |
| 12/8/2011 | 9,82 | 9,84 | -2,57% | 9,52 | 10,00 | 9,69 | 9,73 | 9,84 | 393 | 93.821.800 |
| 11/8/2011 | 9,07 | 10,10 | +12,35% | 9,07 | 10,19 | 9,85 | 9,92 | 10,10 | 747 | 452.080.700 |
| 10/8/2011 | 8,80 | 8,99 | +3,57% | 8,40 | 8,99 | 8,78 | 8,76 | 8,99 | 176 | 91.176.200 |
| 9/8/2011 | 8,78 | 8,68 | +3,46% | 8,56 | 9,00 | 8,69 | 8,68 | 8,98 | 380 | 140.643.000 |
| 8/8/2011 | 9,18 | 8,39 | -10,74% | 8,30 | 9,18 | 8,56 | 8,39 | 8,48 | 734 | 168.394.200 |
| 5/8/2011 | 9,10 | 9,40 | +1,62% | 9,02 | 9,59 | 9,32 | 9,25 | 9,40 | 172 | 89.239.600 |
| 4/8/2011 | 9,78 | 9,25 | -5,61% | 9,10 | 9,78 | 9,29 | 9,22 | 9,25 | 175 | 254.510.100 |
| 3/8/2011 | 10,10 | 9,80 | -4,39% | 9,80 | 10,10 | 9,90 | 9,71 | 9,91 | 279 | 367.537.700 |
| 2/8/2011 | 10,32 | 10,25 | -0,58% | 10,21 | 10,50 | 10,35 | 10,21 | 10,25 | 75 | 44.939.400 |
| 1/8/2011 | 10,60 | 10,31 | +0,10% | 10,30 | 10,63 | 10,35 | 10,31 | 10,47 | 243 | 56.106.200 |
| 29/7/2011 | 10,44 | 10,30 | -1,90% | 9,99 | 10,49 | 10,23 | 10,25 | 10,50 | 319 | 128.549.400 |
| 28/7/2011 | 10,32 | 10,50 | +1,25% | 10,32 | 10,64 | 10,58 | 10,50 | 10,58 | 86 | 35.237.700 |
| 27/7/2011 | 10,49 | 10,37 | -1,71% | 10,37 | 10,58 | 10,45 | 10,31 | 10,37 | 59 | 27.085.900 |
| 26/7/2011 | 10,64 | 10,55 | +1,15% | 10,30 | 10,65 | 10,55 | 10,55 | 10,61 | 185 | 74.504.100 |
| 25/7/2011 | 10,51 | 10,43 | -0,76% | 10,43 | 10,69 | 10,56 | 10,43 | 10,69 | 48 | 17.213.600 |
| 22/7/2011 | 10,56 | 10,51 | -0,85% | 10,51 | 10,79 | 10,56 | 10,51 | 10,60 | 116 | 46.921.800 |
| 21/7/2011 | 10,55 | 10,60 | +0,57% | 10,50 | 10,65 | 10,59 | 10,57 | 10,60 | 164 | 122.280.700 |
| 20/7/2011 | 10,88 | 10,54 | -2,50% | 10,52 | 10,88 | 10,61 | 10,54 | 10,77 | 154 | 50.835.200 |
| 19/7/2011 | 11,00 | 10,81 | -1,73% | 10,68 | 11,14 | 10,78 | 10,81 | 10,88 | 379 | 78.062.400 |
| 18/7/2011 | 10,70 | 11,00 | +2,80% | 10,32 | 11,15 | 10,93 | 11,00 | 11,07 | 1.086 | 236.009.000 |
| 15/7/2011 | 10,29 | 10,70 | +6,47% | 10,03 | 10,80 | 10,43 | 10,70 | 10,73 | 226 | 109.903.300 |
| 14/7/2011 | 10,31 | 10,05 | -4,19% | 9,95 | 10,54 | 10,11 | 10,05 | 10,25 | 302 | 167.101.200 |
| 13/7/2011 | 10,45 | 10,49 | +0,87% | 10,31 | 10,64 | 10,43 | 10,37 | 10,49 | 242 | 95.138.700 |
| 12/7/2011 | 10,69 | 10,40 | -1,14% | 10,17 | 10,69 | 10,44 | 10,39 | 10,47 | 301 | 107.101.500 |
| 11/7/2011 | 10,90 | 10,52 | -5,65% | 10,50 | 10,95 | 10,63 | 10,52 | 10,55 | 473 | 314.376.800 |
| 8/7/2011 | 11,12 | 11,15 | +0,27% | 10,82 | 11,18 | 10,98 | 11,01 | 11,15 | 107 | 136.571.800 |
| 7/7/2011 | 11,28 | 11,12 | -1,07% | 11,10 | 11,40 | 11,26 | 11,11 | 11,15 | 422 | 415.588.900 |
| 6/7/2011 | 11,18 | 11,24 | -0,18% | 11,00 | 11,28 | 11,17 | 11,21 | 11,24 | 96 | 92.524.400 |
| 5/7/2011 | 11,40 | 11,26 | -1,66% | 11,04 | 11,40 | 11,25 | 11,25 | 11,30 | 225 | 116.380.400 |
| 4/7/2011 | 10,95 | 11,45 | +4,95% | 10,95 | 11,48 | 11,20 | 11,40 | 11,45 | 418 | 385.043.200 |
| 1/7/2011 | 10,90 | 10,91 | -0,27% | 10,72 | 10,95 | 10,84 | 10,91 | 10,95 | 132 | 157.602.200 |
| 30/6/2011 | 10,95 | 10,94 | +0,37% | 10,75 | 10,95 | 10,88 | 10,82 | 10,94 | 111 | 126.485.700 |
| 29/6/2011 | 10,92 | 10,90 | -0,91% | 10,60 | 11,03 | 10,88 | 10,86 | 10,90 | 890 | 277.253.500 |
| 28/6/2011 | 10,90 | 11,00 | 0,00% | 10,89 | 11,05 | 10,98 | 10,91 | 11,00 | 308 | 456.306.800 |
| 27/6/2011 | 11,15 | 11,00 | -0,81% | 10,85 | 11,28 | 10,94 | 11,00 | 11,05 | 159 | 175.772.300 |
| 24/6/2011 | 10,75 | 11,09 | +2,40% | 10,65 | 11,09 | 10,81 | 11,00 | 11,09 | 350 | 131.225.200 |
| 22/6/2011 | 10,73 | 10,83 | +0,93% | 10,50 | 11,02 | 10,84 | 10,75 | 10,83 | 183 | 112.015.800 |
| 21/6/2011 | 10,80 | 10,73 | -1,47% | 10,73 | 10,94 | 10,82 | 10,73 | 10,78 | 301 | 257.417.200 |
| 20/6/2011 | 10,99 | 10,89 | +1,59% | 10,75 | 11,14 | 10,88 | 10,80 | 10,89 | 282 | 81.396.200 |
| 17/6/2011 | 11,05 | 10,72 | -3,42% | 10,71 | 11,17 | 10,83 | 10,72 | 10,80 | 542 | 273.483.600 |
| 16/6/2011 | 11,15 | 11,10 | +0,09% | 11,04 | 11,30 | 11,18 | 11,08 | 11,10 | 349 | 108.985.900 |
| 15/6/2011 | 11,29 | 11,09 | -3,06% | 11,09 | 11,50 | 11,19 | 11,09 | 11,20 | 404 | 270.491.200 |
| 14/6/2011 | 11,76 | 11,44 | -3,05% | 11,44 | 11,89 | 11,57 | 11,40 | 11,44 | 338 | 169.715.200 |
| 13/6/2011 | 12,14 | 11,80 | -1,67% | 11,72 | 12,14 | 11,83 | 11,80 | 11,89 | 533 | 124.302.800 |
| 10/6/2011 | 12,07 | 12,00 | -1,07% | 11,72 | 12,10 | 11,93 | 12,00 | 12,13 | 182 | 145.425.300 |
| 9/6/2011 | 12,19 | 12,13 | -0,16% | 11,95 | 12,19 | 12,10 | 11,97 | 12,13 | 77 | 66.802.200 |
| 8/6/2011 | 12,29 | 12,15 | 0,00% | 12,06 | 12,31 | 12,13 | 11,94 | 12,15 | 133 | 64.907.300 |
| 7/6/2011 | 12,15 | 12,15 | +1,08% | 11,90 | 12,20 | 12,10 | 12,06 | 12,15 | 87 | 131.821.500 |
| 6/6/2011 | 12,10 | 12,02 | -0,17% | 11,86 | 12,10 | 12,02 | 11,95 | 12,02 | 77 | 85.585.600 |
| 3/6/2011 | 12,08 | 12,04 | 0,00% | 11,93 | 12,27 | 12,07 | 11,96 | 12,04 | 214 | 418.077.300 |
| 2/6/2011 | 12,00 | 12,04 | +0,75% | 11,78 | 12,04 | 11,90 | 11,90 | 12,04 | 286 | 233.448.800 |
| 1/6/2011 | 12,27 | 11,95 | -2,85% | 11,91 | 12,34 | 12,01 | 11,95 | 11,99 | 236 | 203.698.100 |
| 31/5/2011 | 12,00 | 12,30 | +2,67% | 11,88 | 12,30 | 12,14 | 12,30 | 12,33 | 254 | 127.408.800 |
| 30/5/2011 | 11,70 | 11,98 | +1,10% | 11,65 | 11,98 | 11,89 | 11,90 | 11,98 | 32 | 13.561.800 |
| 27/5/2011 | 11,82 | 11,85 | +0,42% | 11,62 | 11,85 | 11,74 | 11,84 | 11,85 | 206 | 130.345.800 |
| 26/5/2011 | 11,74 | 11,80 | +0,85% | 11,52 | 11,80 | 11,71 | 11,68 | 11,80 | 93 | 115.063.200 |
| 25/5/2011 | 11,68 | 11,70 | +0,34% | 11,51 | 11,70 | 11,61 | 11,70 | 11,72 | 70 | 107.193.900 |
| 24/5/2011 | 11,31 | 11,66 | +2,28% | 11,25 | 11,66 | 11,56 | 11,51 | 11,66 | 110 | 156.064.300 |
| 23/5/2011 | 11,20 | 11,40 | -0,44% | 11,20 | 11,40 | 11,36 | 11,40 | 11,53 | 65 | 68.387.700 |
| 20/5/2011 | 11,23 | 11,45 | +0,44% | 11,15 | 11,45 | 11,24 | 11,23 | 11,45 | 157 | 184.974.500 |
| 19/5/2011 | 11,49 | 11,40 | +0,88% | 11,00 | 11,58 | 11,21 | 11,21 | 11,54 | 355 | 104.996.900 |
| 18/5/2011 | 11,30 | 11,30 | 0,00% | 11,17 | 11,39 | 11,27 | 11,23 | 11,30 | 148 | 182.599.300 |
| 17/5/2011 | 11,11 | 11,30 | +1,80% | 10,98 | 11,30 | 11,12 | 11,17 | 11,30 | 126 | 195.637.000 |
| 16/5/2011 | 11,41 | 11,10 | -2,63% | 10,97 | 11,41 | 11,10 | 11,10 | 11,19 | 428 | 301.355.200 |
| 13/5/2011 | 11,28 | 11,40 | 0,00% | 11,27 | 11,40 | 11,38 | 11,37 | 11,40 | 226 | 245.968.300 |
| 12/5/2011 | 11,20 | 11,40 | +1,33% | 11,17 | 11,40 | 11,24 | 11,25 | 11,40 | 71 | 69.706.000 |
| 11/5/2011 | 11,40 | 11,25 | -1,83% | 11,20 | 11,50 | 11,30 | 11,22 | 11,25 | 140 | 273.105.400 |
| 10/5/2011 | 11,39 | 11,46 | +0,61% | 11,39 | 11,56 | 11,43 | 11,46 | 11,60 | 90 | 155.010.300 |
| 9/5/2011 | 11,60 | 11,39 | +1,06% | 11,20 | 11,60 | 11,31 | 11,28 | 11,40 | 118 | 132.589.000 |
| 6/5/2011 | 11,00 | 11,27 | +4,35% | 11,00 | 11,39 | 11,17 | 11,27 | 11,30 | 148 | 137.752.400 |
| 5/5/2011 | 11,08 | 10,80 | -2,61% | 10,65 | 11,27 | 10,85 | 10,74 | 10,80 | 244 | 229.133.300 |
| 4/5/2011 | 11,64 | 11,09 | -3,65% | 11,05 | 11,64 | 11,25 | 11,09 | 11,35 | 531 | 415.650.400 |
| 3/5/2011 | 12,00 | 11,51 | -4,08% | 11,51 | 12,09 | 11,66 | 11,51 | 11,85 | 145 | 153.063.000 |
| 2/5/2011 | 12,10 | 12,00 | -2,44% | 11,90 | 12,17 | 12,01 | 12,00 | 12,18 | 155 | 220.072.800 |
| 29/4/2011 | 12,10 | 12,30 | +4,06% | 11,77 | 12,40 | 12,23 | 12,20 | 12,30 | 326 | 211.625.700 |
| 28/4/2011 | 12,20 | 11,82 | -3,11% | 11,58 | 12,28 | 11,88 | 11,82 | 11,89 | 317 | 305.638.400 |
| 27/4/2011 | 12,87 | 12,20 | -5,43% | 12,20 | 12,92 | 12,37 | 12,20 | 12,26 | 259 | 459.950.000 |
| 26/4/2011 | 13,10 | 12,90 | -0,85% | 12,83 | 13,10 | 12,95 | 12,90 | 12,98 | 95 | 99.988.900 |
| 25/4/2011 | 12,92 | 13,01 | +2,04% | 12,77 | 13,07 | 12,85 | 13,01 | 13,04 | 34 | 50.645.800 |
| 20/4/2011 | 13,03 | 12,75 | -0,23% | 12,75 | 13,03 | 12,88 | 12,75 | 12,90 | 50 | 33.618.300 |
| 19/4/2011 | 12,88 | 12,78 | -0,54% | 12,78 | 13,00 | 12,85 | 12,78 | 12,99 | 62 | 84.837.700 |
| 18/4/2011 | 12,80 | 12,85 | -0,23% | 12,64 | 13,00 | 12,78 | 12,85 | 12,88 | 58 | 87.217.700 |
| 15/4/2011 | 12,85 | 12,88 | -0,92% | 12,80 | 13,10 | 12,90 | 12,88 | 12,89 | 165 | 134.987.600 |
| 14/4/2011 | 13,25 | 13,00 | -0,38% | 12,81 | 13,25 | 12,94 | 12,85 | 13,00 | 95 | 115.246.500 |
| 13/4/2011 | 13,45 | 13,05 | -3,26% | 13,05 | 13,58 | 13,23 | 13,05 | 13,11 | 190 | 151.573.900 |
| 12/4/2011 | 13,42 | 13,49 | -1,89% | 13,27 | 13,70 | 13,43 | 13,40 | 13,50 | 131 | 145.006.000 |
| 11/4/2011 | 13,49 | 13,75 | +1,85% | 13,44 | 13,78 | 13,60 | 13,75 | 13,78 | 92 | 98.788.100 |
| 8/4/2011 | 13,59 | 13,50 | +0,67% | 13,27 | 13,69 | 13,35 | 13,50 | 13,64 | 124 | 149.702.900 |
| 7/4/2011 | 13,60 | 13,41 | -0,74% | 13,15 | 13,60 | 13,35 | 13,40 | 13,59 | 101 | 50.607.900 |
| 6/4/2011 | 13,42 | 13,51 | -1,39% | 13,37 | 13,70 | 13,59 | 13,51 | 13,63 | 199 | 159.706.500 |
| 5/4/2011 | 13,49 | 13,70 | -0,29% | 13,33 | 13,73 | 13,46 | 13,51 | 13,70 | 190 | 170.627.400 |
| 4/4/2011 | 13,20 | 13,74 | +3,93% | 12,89 | 13,85 | 13,58 | 13,40 | 13,74 | 308 | 420.127.300 |
| 1/4/2011 | 12,80 | 13,22 | +2,96% | 12,45 | 13,29 | 12,85 | 13,20 | 13,22 | 196 | 231.547.100 |
| 31/3/2011 | 12,41 | 12,84 | +3,30% | 12,41 | 12,84 | 12,69 | 12,75 | 12,84 | 277 | 137.839.200 |
| 30/3/2011 | 12,05 | 12,43 | +4,37% | 11,50 | 12,43 | 12,10 | 12,43 | 12,44 | 185 | 146.036.900 |
| 29/3/2011 | 12,40 | 11,91 | -2,85% | 11,91 | 12,43 | 12,10 | 11,91 | 12,09 | 113 | 169.019.700 |
| 28/3/2011 | 12,35 | 12,26 | -0,73% | 12,03 | 12,47 | 12,39 | 12,26 | 12,40 | 63 | 159.434.800 |
| 25/3/2011 | 12,11 | 12,35 | +2,07% | 12,10 | 12,35 | 12,28 | 12,26 | 12,35 | 55 | 114.660.400 |
| 24/3/2011 | 12,17 | 12,10 | -0,66% | 12,06 | 12,22 | 12,16 | 12,10 | 12,22 | 60 | 75.643.600 |
| 23/3/2011 | 11,93 | 12,18 | +1,75% | 11,92 | 12,18 | 12,00 | 12,10 | 12,18 | 30 | 42.963.000 |
| 22/3/2011 | 11,93 | 11,97 | +0,42% | 11,85 | 12,00 | 11,90 | 11,91 | 11,97 | 39 | 36.920.600 |
| 21/3/2011 | 11,98 | 11,92 | -0,25% | 11,91 | 12,00 | 11,96 | 11,92 | 11,98 | 72 | 84.437.000 |
| 18/3/2011 | 11,80 | 11,95 | +1,27% | 11,75 | 12,27 | 11,96 | 11,95 | 12,00 | 224 | 204.039.500 |
| 17/3/2011 | 11,79 | 11,80 | +1,20% | 11,71 | 11,93 | 11,79 | 11,79 | 11,87 | 192 | 81.283.900 |
| 16/3/2011 | 11,80 | 11,66 | -0,68% | 11,66 | 11,90 | 11,78 | 11,66 | 11,85 | 147 | 100.777.500 |
| 15/3/2011 | 11,81 | 11,74 | -1,34% | 11,67 | 11,85 | 11,75 | 11,72 | 11,75 | 345 | 148.520.200 |
| 14/3/2011 | 11,90 | 11,90 | -0,34% | 11,75 | 11,90 | 11,84 | 11,85 | 11,90 | 108 | 65.253.000 |
| 11/3/2011 | 11,75 | 11,94 | +2,05% | 11,70 | 11,94 | 11,81 | 11,89 | 11,95 | 69 | 59.771.600 |
| 10/3/2011 | 12,12 | 11,70 | -4,02% | 11,70 | 12,19 | 11,89 | 11,70 | 11,96 | 111 | 78.487.500 |
| 9/3/2011 | 11,90 | 12,19 | +2,18% | 11,81 | 12,30 | 12,08 | 12,01 | 12,19 | 279 | 157.674.500 |
| 4/3/2011 | 11,95 | 11,93 | -0,58% | 11,86 | 12,00 | 11,93 | 11,93 | 12,00 | 56 | 78.786.700 |
| 3/3/2011 | 11,89 | 12,00 | +1,01% | 11,89 | 12,20 | 12,00 | 11,96 | 12,00 | 200 | 199.864.000 |
| 2/3/2011 | 11,72 | 11,88 | +1,45% | 11,63 | 11,90 | 11,74 | 11,80 | 11,88 | 154 | 104.208.100 |
| 1/3/2011 | 12,00 | 11,71 | -2,42% | 11,71 | 12,00 | 11,90 | 11,71 | 11,80 | 133 | 179.778.500 |
| 28/2/2011 | 11,69 | 12,00 | +2,74% | 11,68 | 12,00 | 11,81 | 11,82 | 12,00 | 128 | 81.024.500 |
| 25/2/2011 | 11,71 | 11,68 | -0,17% | 11,62 | 11,85 | 11,69 | 11,65 | 11,75 | 93 | 91.428.000 |
| 24/2/2011 | 11,96 | 11,70 | -1,68% | 11,70 | 12,00 | 11,84 | 11,51 | 11,93 | 80 | 95.679.200 |
| 23/2/2011 | 11,76 | 11,90 | +1,54% | 11,70 | 12,00 | 11,84 | 11,90 | 11,95 | 171 | 175.291.800 |
| 22/2/2011 | 12,23 | 11,72 | -4,40% | 11,70 | 12,23 | 11,83 | 11,72 | 11,79 | 269 | 240.241.600 |
| 21/2/2011 | 12,48 | 12,26 | -2,23% | 12,18 | 12,48 | 12,30 | 12,26 | 12,28 | 108 | 57.704.900 |
| 18/2/2011 | 12,38 | 12,54 | +1,46% | 12,21 | 12,54 | 12,43 | 12,33 | 12,54 | 96 | 52.709.900 |
| 17/2/2011 | 12,79 | 12,36 | -3,44% | 12,30 | 12,93 | 12,48 | 12,36 | 12,46 | 385 | 234.556.000 |
| 16/2/2011 | 12,80 | 12,80 | +1,11% | 12,50 | 12,98 | 12,66 | 12,71 | 12,80 | 179 | 180.483.500 |
| 15/2/2011 | 12,71 | 12,66 | -2,39% | 12,51 | 12,87 | 12,64 | 12,61 | 12,77 | 179 | 95.693.500 |
| 14/2/2011 | 12,64 | 12,97 | +3,02% | 12,45 | 12,97 | 12,64 | 12,60 | 12,97 | 115 | 69.658.600 |
| 11/2/2011 | 12,70 | 12,59 | +1,53% | 12,59 | 12,80 | 12,62 | 12,58 | 12,59 | 88 | 74.854.900 |
| 10/2/2011 | 12,32 | 12,40 | +0,65% | 12,22 | 12,60 | 12,35 | 12,40 | 12,62 | 183 | 233.692.200 |
| 9/2/2011 | 12,90 | 12,32 | -4,50% | 12,25 | 12,90 | 12,48 | 12,32 | 12,47 | 247 | 259.754.100 |
| 8/2/2011 | 12,70 | 12,90 | +1,18% | 12,65 | 12,94 | 12,79 | 12,80 | 12,90 | 99 | 170.191.200 |
| 7/2/2011 | 12,88 | 12,75 | -3,77% | 12,65 | 12,99 | 12,82 | 12,75 | 12,83 | 145 | 171.951.400 |
| 4/2/2011 | 13,30 | 13,25 | +1,53% | 12,90 | 13,47 | 13,04 | 12,88 | 13,25 | 56 | 76.172.000 |
| 3/2/2011 | 13,07 | 13,05 | -0,38% | 12,90 | 13,40 | 13,01 | 13,00 | 13,05 | 204 | 113.845.800 |
| 2/2/2011 | 13,48 | 13,10 | -2,89% | 13,10 | 13,48 | 13,32 | 13,10 | 13,35 | 146 | 100.625.700 |
| 1/2/2011 | 13,44 | 13,49 | +0,37% | 13,02 | 13,50 | 13,34 | 13,33 | 13,49 | 107 | 137.688.600 |
| 31/1/2011 | 13,38 | 13,44 | -0,15% | 12,97 | 13,44 | 13,18 | 12,98 | 13,44 | 66 | 59.854.700 |
| 28/1/2011 | 13,45 | 13,46 | +0,07% | 12,93 | 13,49 | 13,19 | 13,00 | 13,46 | 96 | 67.177.300 |
| 27/1/2011 | 13,45 | 13,45 | -0,74% | 13,16 | 13,45 | 13,28 | 13,16 | 13,45 | 72 | 107.846.900 |
| 26/1/2011 | 13,61 | 13,55 | -1,60% | 13,36 | 13,61 | 13,48 | 13,55 | 13,59 | 71 | 57.167.200 |
| 24/1/2011 | 13,52 | 13,77 | -0,22% | 13,50 | 13,77 | 13,54 | 13,60 | 13,77 | 131 | 102.097.000 |
| 21/1/2011 | 13,52 | 13,80 | -0,22% | 13,52 | 13,80 | 13,73 | 13,71 | 13,89 | 9 | 13.459.000 |
| 20/1/2011 | 13,72 | 13,83 | -0,07% | 13,61 | 13,83 | 13,73 | 13,83 | 13,85 | 44 | 62.197.900 |
| 19/1/2011 | 13,70 | 13,84 | -1,07% | 13,70 | 13,95 | 13,84 | 13,76 | 13,86 | 84 | 118.600.600 |
| 18/1/2011 | 14,00 | 13,99 | +0,65% | 13,70 | 14,00 | 13,87 | 13,83 | 13,99 | 102 | 92.535.200 |
| 17/1/2011 | 13,81 | 13,90 | +0,07% | 13,73 | 13,90 | 13,84 | 13,80 | 13,90 | 29 | 44.452.100 |
| 14/1/2011 | 13,55 | 13,89 | +2,36% | 13,39 | 13,90 | 13,70 | 13,65 | 13,89 | 83 | 33.712.000 |
| 13/1/2011 | 13,90 | 13,57 | -2,37% | 13,55 | 13,90 | 13,68 | 13,57 | 13,77 | 48 | 144.070.800 |
| 12/1/2011 | 12,89 | 13,90 | +8,51% | 12,89 | 13,90 | 13,08 | 13,87 | 13,90 | 243 | 864.477.500 |
| 11/1/2011 | 12,90 | 12,81 | +0,08% | 12,81 | 12,94 | 12,85 | 12,80 | 12,96 | 66 | 76.984.000 |
| 10/1/2011 | 12,90 | 12,80 | -0,78% | 12,72 | 12,90 | 12,80 | 12,80 | 12,90 | 80 | 197.258.900 |
| 7/1/2011 | 13,09 | 12,90 | -1,45% | 12,90 | 13,20 | 12,96 | 12,90 | 12,96 | 138 | 114.174.800 |
| 6/1/2011 | 13,40 | 13,09 | -2,31% | 13,05 | 13,45 | 13,16 | 13,09 | 13,19 | 86 | 62.369.700 |
| 5/1/2011 | 13,20 | 13,40 | +0,07% | 13,02 | 13,40 | 13,23 | 13,27 | 13,40 | 390 | 146.652.300 |
| 4/1/2011 | 13,39 | 13,39 | +0,83% | 13,07 | 13,39 | 13,26 | 13,30 | 13,39 | 43 | 95.750.600 |
| 3/1/2011 | 13,48 | 13,28 | -1,19% | 13,13 | 13,48 | 13,28 | 13,26 | 13,39 | 67 | 169.740.400 |
| 30/12/2010 | 12,98 | 13,44 | +4,27% | 12,66 | 13,48 | 13,25 | 13,44 | 13,46 | 467 | 222.498.800 |
| 29/12/2010 | 12,87 | 12,89 | -1,15% | 12,71 | 12,95 | 12,82 | 12,77 | 12,89 | 291 | 267.771.000 |
| 28/12/2010 | 12,90 | 13,04 | -0,46% | 12,80 | 13,17 | 12,96 | 13,04 | 13,09 | 339 | 186.148.100 |
| 27/12/2010 | 12,95 | 13,10 | +0,54% | 12,72 | 13,10 | 12,92 | 12,72 | 13,10 | 49 | 65.931.000 |
| 23/12/2010 | 12,77 | 13,03 | +3,09% | 12,60 | 13,03 | 12,87 | 12,75 | 13,03 | 184 | 86.649.800 |
| 22/12/2010 | 13,10 | 12,64 | -3,36% | 12,60 | 13,18 | 12,72 | 12,64 | 12,81 | 277 | 205.601.000 |
| 21/12/2010 | 12,96 | 13,08 | +0,93% | 12,83 | 13,19 | 13,08 | 12,99 | 13,08 | 174 | 337.548.600 |
| 20/12/2010 | 12,99 | 12,96 | +1,57% | 12,65 | 12,99 | 12,77 | 12,68 | 12,96 | 71 | 197.250.400 |
| 17/12/2010 | 13,00 | 12,76 | -1,09% | 12,65 | 13,05 | 12,78 | 12,76 | 12,77 | 152 | 255.284.800 |
| 16/12/2010 | 13,09 | 12,90 | +0,31% | 12,73 | 13,09 | 12,79 | 12,74 | 12,90 | 291 | 152.452.300 |
| 15/12/2010 | 13,02 | 12,86 | -0,92% | 12,85 | 13,09 | 12,92 | 12,86 | 13,04 | 80 | 92.933.200 |
| 14/12/2010 | 12,71 | 12,98 | +0,70% | 12,70 | 13,19 | 13,00 | 12,98 | 13,08 | 431 | 223.730.500 |
| 13/12/2010 | 13,44 | 12,89 | -3,01% | 12,80 | 13,52 | 12,93 | 12,89 | 13,00 | 478 | 320.050.000 |
| 10/12/2010 | 13,03 | 13,29 | +2,63% | 12,95 | 13,39 | 13,10 | 13,29 | 13,46 | 59 | 101.329.000 |
| 9/12/2010 | 13,20 | 12,95 | -1,89% | 12,95 | 13,63 | 13,12 | 12,95 | 13,03 | 102 | 167.852.700 |
| 8/12/2010 | 13,61 | 13,20 | -2,87% | 13,20 | 13,85 | 13,51 | 13,20 | 13,48 | 94 | 130.302.500 |
| 7/12/2010 | 13,99 | 13,59 | -2,86% | 13,59 | 13,99 | 13,69 | 13,53 | 13,59 | 138 | 175.922.600 |
| 6/12/2010 | 13,85 | 13,99 | +1,97% | 13,49 | 14,00 | 13,83 | 13,49 | 13,99 | 136 | 84.687.400 |
| 3/12/2010 | 14,25 | 13,72 | -3,72% | 13,34 | 14,39 | 13,86 | 13,72 | 13,91 | 242 | 244.225.200 |
| 2/12/2010 | 13,81 | 14,25 | +0,42% | 13,81 | 14,25 | 14,12 | 14,01 | 14,25 | 39 | 30.232.800 |
| 1/12/2010 | 13,95 | 14,19 | +1,50% | 13,90 | 14,19 | 14,03 | 13,80 | 14,19 | 81 | 84.651.800 |
| 30/11/2010 | 13,75 | 13,98 | +2,04% | 13,16 | 13,98 | 13,72 | 13,75 | 13,98 | 303 | 191.036.300 |
| 29/11/2010 | 14,00 | 13,70 | -2,84% | 13,70 | 14,02 | 13,93 | 13,61 | 13,70 | 92 | 96.284.500 |
| 26/11/2010 | 13,80 | 14,10 | +1,44% | 13,59 | 14,19 | 14,03 | 14,02 | 14,10 | 113 | 133.873.500 |
| 25/11/2010 | 13,70 | 13,90 | 0,00% | 13,70 | 14,08 | 13,88 | 13,90 | 14,00 | 38 | 39.568.300 |
| 24/11/2010 | 12,95 | 13,90 | +7,75% | 12,95 | 13,90 | 13,60 | 13,53 | 14,16 | 189 | 160.052.400 |
| 23/11/2010 | 13,11 | 12,90 | -1,98% | 12,88 | 13,28 | 13,07 | 12,90 | 13,19 | 171 | 175.027.900 |
| 22/11/2010 | 13,30 | 13,16 | -0,45% | 13,14 | 13,49 | 13,23 | 13,16 | 13,47 | 246 | 136.731.000 |
| 19/11/2010 | 13,60 | 13,22 | -2,79% | 13,15 | 13,60 | 13,36 | 13,21 | 13,49 | 299 | 139.454.100 |
| 18/11/2010 | 13,89 | 13,60 | -1,45% | 13,60 | 14,17 | 13,83 | 13,52 | 13,78 | 182 | 90.895.200 |
| 17/11/2010 | 13,68 | 13,80 | +3,53% | 13,48 | 13,85 | 13,67 | 13,79 | 13,80 | 146 | 104.594.500 |
| 16/11/2010 | 13,33 | 13,33 | -1,99% | 13,05 | 13,40 | 13,12 | 13,20 | 13,33 | 84 | 170.321.700 |
| 12/11/2010 | 13,70 | 13,60 | -0,80% | 13,22 | 13,75 | 13,39 | 13,52 | 13,60 | 335 | 373.618.500 |
| 11/11/2010 | 14,26 | 13,71 | -5,77% | 13,71 | 14,26 | 13,88 | 13,70 | 13,80 | 310 | 119.806.500 |
| 10/11/2010 | 14,15 | 14,55 | +3,19% | 13,76 | 14,55 | 14,01 | 14,50 | 14,60 | 187 | 150.799.900 |
| 9/11/2010 | 14,80 | 14,10 | -4,73% | 14,10 | 14,87 | 14,38 | 14,10 | 14,24 | 136 | 189.387.000 |
| 8/11/2010 | 14,70 | 14,80 | +0,14% | 14,70 | 15,23 | 14,85 | 14,75 | 14,80 | 423 | 388.237.200 |
| 5/11/2010 | 14,06 | 14,78 | +5,05% | 13,85 | 14,78 | 14,44 | 14,70 | 14,78 | 306 | 174.442.600 |
| 4/11/2010 | 13,68 | 14,07 | +2,93% | 13,60 | 14,19 | 13,84 | 13,91 | 14,07 | 445 | 256.824.100 |
| 3/11/2010 | 13,47 | 13,67 | +0,59% | 13,14 | 13,68 | 13,54 | 13,15 | 13,67 | 372 | 237.189.500 |
| 1/11/2010 | 12,65 | 13,59 | +5,59% | 12,65 | 13,59 | 13,26 | 13,30 | 13,59 | 112 | 151.594.300 |
| 29/10/2010 | 12,84 | 12,87 | +2,14% | 12,50 | 12,88 | 12,69 | 12,80 | 12,87 | 99 | 193.363.900 |
| 28/10/2010 | 12,50 | 12,60 | +0,80% | 12,50 | 13,00 | 12,78 | 12,52 | 12,60 | 353 | 271.326.000 |
| 27/10/2010 | 12,47 | 12,50 | +2,80% | 12,05 | 12,50 | 12,25 | 12,31 | 12,50 | 43 | 40.181.500 |
| 26/10/2010 | 12,15 | 12,16 | -1,14% | 12,11 | 12,30 | 12,17 | 12,15 | 12,30 | 255 | 134.657.000 |
| 25/10/2010 | 12,25 | 12,30 | +0,49% | 12,25 | 12,35 | 12,30 | 12,30 | 12,39 | 65 | 99.890.400 |
| 22/10/2010 | 12,19 | 12,24 | +0,91% | 12,17 | 12,47 | 12,30 | 12,18 | 12,24 | 43 | 71.833.800 |
| 21/10/2010 | 12,50 | 12,13 | -2,73% | 12,06 | 12,50 | 12,16 | 12,13 | 12,25 | 67 | 124.086.500 |
| 20/10/2010 | 12,40 | 12,47 | +2,21% | 12,36 | 12,55 | 12,50 | 12,40 | 12,41 | 67 | 116.947.000 |
| 19/10/2010 | 12,80 | 12,20 | -6,15% | 12,20 | 12,80 | 12,38 | 12,20 | 12,39 | 254 | 229.283.800 |
| 18/10/2010 | 13,09 | 13,00 | -0,23% | 12,90 | 13,09 | 12,93 | 12,93 | 13,00 | 28 | 107.743.600 |
| 15/10/2010 | 13,05 | 13,03 | -0,15% | 12,87 | 13,15 | 13,02 | 12,95 | 13,03 | 77 | 91.595.200 |
| 14/10/2010 | 13,14 | 13,05 | -1,14% | 12,81 | 13,20 | 13,01 | 12,92 | 13,05 | 285 | 163.245.800 |
| 13/10/2010 | 12,70 | 13,20 | +3,53% | 12,51 | 13,20 | 12,79 | 12,75 | 13,20 | 237 | 247.033.300 |
| 11/10/2010 | 12,49 | 12,75 | +2,82% | 12,48 | 12,75 | 12,66 | 12,69 | 12,75 | 33 | 29.507.700 |
| 8/10/2010 | 12,50 | 12,40 | -1,27% | 12,40 | 12,75 | 12,53 | 12,38 | 12,40 | 74 | 108.284.900 |
| 7/10/2010 | 12,65 | 12,56 | -0,71% | 12,39 | 12,65 | 12,50 | 12,39 | 12,56 | 135 | 60.132.700 |
| 6/10/2010 | 12,51 | 12,65 | +1,20% | 12,41 | 12,65 | 12,51 | 12,42 | 12,65 | 117 | 118.854.700 |
| 5/10/2010 | 12,60 | 12,50 | -1,57% | 12,50 | 12,70 | 12,54 | 12,50 | 12,63 | 92 | 158.340.300 |
| 4/10/2010 | 12,98 | 12,70 | -2,31% | 12,70 | 13,00 | 12,83 | 12,57 | 12,70 | 68 | 68.795.100 |
| 1/10/2010 | 12,55 | 13,00 | +3,75% | 12,50 | 13,00 | 12,81 | 12,62 | 13,00 | 95 | 54.106.900 |
| 30/9/2010 | 12,76 | 12,53 | -1,73% | 12,52 | 12,81 | 12,62 | 12,53 | 12,55 | 116 | 102.485.100 |
| 29/9/2010 | 12,65 | 12,75 | -0,39% | 12,64 | 13,25 | 12,89 | 12,75 | 13,00 | 143 | 129.108.600 |
| 28/9/2010 | 13,09 | 12,80 | -2,22% | 12,70 | 13,09 | 12,80 | 12,80 | 12,94 | 87 | 79.520.000 |
| 27/9/2010 | 12,66 | 13,09 | +1,87% | 12,65 | 13,09 | 12,93 | 12,81 | 13,09 | 98 | 115.206.800 |
| 24/9/2010 | 12,68 | 12,85 | +1,34% | 12,47 | 12,85 | 12,73 | 12,85 | 12,88 | 155 | 64.938.200 |
| 23/9/2010 | 12,51 | 12,68 | +0,24% | 12,38 | 12,90 | 12,70 | 12,66 | 12,84 | 256 | 168.088.900 |
| 22/9/2010 | 12,75 | 12,65 | -0,94% | 12,50 | 12,75 | 12,61 | 12,55 | 12,65 | 62 | 88.202.200 |
| 21/9/2010 | 12,35 | 12,77 | +3,65% | 12,35 | 12,85 | 12,63 | 12,55 | 12,78 | 172 | 151.780.200 |
| 20/9/2010 | 12,00 | 12,32 | +1,40% | 11,87 | 12,41 | 12,20 | 12,32 | 12,42 | 149 | 128.785.000 |
| 17/9/2010 | 11,85 | 12,15 | +3,32% | 11,65 | 12,15 | 11,85 | 12,15 | 12,17 | 193 | 125.192.800 |
| 16/9/2010 | 11,69 | 11,76 | +1,82% | 11,55 | 11,77 | 11,73 | 11,66 | 11,76 | 72 | 44.354.500 |
| 15/9/2010 | 11,70 | 11,55 | +0,26% | 11,53 | 11,78 | 11,62 | 11,53 | 11,55 | 109 | 110.769.300 |
| 14/9/2010 | 11,64 | 11,52 | -1,54% | 11,52 | 11,71 | 11,59 | 11,52 | 11,66 | 112 | 127.675.500 |
| 13/9/2010 | 11,70 | 11,70 | +0,34% | 11,65 | 11,97 | 11,77 | 11,61 | 11,70 | 175 | 148.623.200 |
| 10/9/2010 | 12,00 | 11,66 | -2,02% | 11,65 | 12,02 | 11,76 | 11,65 | 11,66 | 294 | 117.680.800 |
| 9/9/2010 | 11,80 | 11,90 | +1,19% | 11,64 | 11,90 | 11,80 | 11,90 | 11,99 | 142 | 89.714.200 |
| 8/9/2010 | 11,75 | 11,76 | +0,43% | 11,61 | 11,89 | 11,70 | 11,76 | 11,87 | 138 | 82.086.700 |
| 6/9/2010 | 11,77 | 11,71 | -0,09% | 11,50 | 11,87 | 11,71 | 11,71 | 11,75 | 35 | 20.732.200 |
| 3/9/2010 | 11,93 | 11,72 | -3,78% | 11,55 | 12,17 | 11,90 | 11,72 | 11,86 | 60 | 50.945.600 |
| 2/9/2010 | 11,90 | 12,18 | +1,92% | 11,86 | 12,18 | 11,97 | 12,01 | 12,18 | 68 | 49.616.500 |
| 1/9/2010 | 12,08 | 11,95 | -0,33% | 11,71 | 12,10 | 11,93 | 11,95 | 12,00 | 136 | 302.825.000 |
| 31/8/2010 | 11,93 | 11,99 | +2,48% | 11,76 | 11,99 | 11,93 | 11,76 | 12,00 | 33 | 84.057.400 |
| 30/8/2010 | 11,75 | 11,70 | -0,43% | 11,67 | 11,99 | 11,77 | 11,70 | 11,84 | 52 | 81.382.500 |
| 27/8/2010 | 11,72 | 11,75 | +0,43% | 11,55 | 12,09 | 11,78 | 11,75 | 11,90 | 191 | 274.134.500 |
| 26/8/2010 | 11,90 | 11,70 | -0,34% | 11,53 | 11,90 | 11,76 | 11,64 | 11,70 | 176 | 100.397.400 |
| 25/8/2010 | 12,10 | 11,74 | -2,98% | 11,74 | 12,10 | 11,81 | 11,74 | 11,80 | 200 | 179.358.900 |
| 24/8/2010 | 12,29 | 12,10 | -3,20% | 12,06 | 12,43 | 12,16 | 12,10 | 12,29 | 170 | 71.674.700 |
| 23/8/2010 | 12,50 | 12,50 | +0,64% | 12,06 | 12,60 | 12,46 | 12,50 | 12,51 | 230 | 156.312.000 |
| 20/8/2010 | 12,43 | 12,42 | +0,32% | 11,95 | 12,58 | 12,29 | 12,40 | 12,43 | 122 | 83.525.900 |
| 19/8/2010 | 12,20 | 12,38 | +0,90% | 12,20 | 12,64 | 12,39 | 12,38 | 12,45 | 130 | 159.508.000 |
| 18/8/2010 | 12,03 | 12,27 | +2,25% | 12,00 | 12,30 | 12,12 | 12,10 | 12,27 | 240 | 140.204.600 |
| 17/8/2010 | 11,69 | 12,00 | +2,74% | 11,69 | 12,09 | 11,98 | 12,00 | 12,05 | 179 | 170.152.200 |
| 16/8/2010 | 11,58 | 11,68 | +2,28% | 11,50 | 11,79 | 11,62 | 11,62 | 11,68 | 70 | 112.443.200 |
| 13/8/2010 | 11,40 | 11,42 | +1,06% | 11,40 | 11,98 | 11,64 | 11,42 | 11,65 | 109 | 197.863.900 |
| 12/8/2010 | 11,30 | 11,30 | +0,80% | 11,14 | 11,30 | 11,28 | 11,20 | 11,30 | 25 | 15.465.500 |
| 11/8/2010 | 11,14 | 11,21 | -0,88% | 11,08 | 11,40 | 11,15 | 11,21 | 11,22 | 71 | 73.759.200 |
| 10/8/2010 | 11,60 | 11,31 | -1,31% | 11,19 | 11,60 | 11,31 | 11,31 | 11,55 | 144 | 55.093.800 |
| 9/8/2010 | 11,62 | 11,46 | -1,21% | 11,46 | 11,80 | 11,59 | 11,46 | 11,55 | 44 | 47.649.100 |
| 6/8/2010 | 11,90 | 11,60 | -1,69% | 11,52 | 11,90 | 11,59 | 11,55 | 11,80 | 56 | 40.340.800 |
| 5/8/2010 | 11,85 | 11,80 | -1,26% | 11,62 | 12,00 | 11,75 | 11,62 | 11,80 | 134 | 187.165.900 |
| 4/8/2010 | 11,89 | 11,95 | -0,42% | 11,84 | 12,01 | 11,96 | 11,83 | 11,95 | 72 | 88.531.600 |
| 3/8/2010 | 12,18 | 12,00 | -0,25% | 11,86 | 12,18 | 12,09 | 12,00 | 12,11 | 65 | 165.027.400 |
| 2/8/2010 | 12,00 | 12,03 | -0,58% | 12,00 | 12,40 | 12,18 | 12,03 | 12,23 | 68 | 54.806.700 |
| 30/7/2010 | 11,90 | 12,10 | +0,92% | 11,89 | 12,10 | 11,98 | 12,05 | 12,10 | 96 | 191.849.900 |
| 29/7/2010 | 11,90 | 11,99 | +0,76% | 11,80 | 11,99 | 11,89 | 11,80 | 11,99 | 60 | 119.522.800 |
| 28/7/2010 | 11,81 | 11,90 | -0,08% | 11,80 | 12,09 | 11,97 | 11,86 | 11,90 | 122 | 84.151.700 |
| 27/7/2010 | 12,03 | 11,91 | -1,00% | 11,82 | 12,12 | 12,05 | 11,91 | 12,08 | 84 | 129.303.600 |
| 26/7/2010 | 12,08 | 12,03 | -0,17% | 11,81 | 12,19 | 11,96 | 11,80 | 12,03 | 205 | 178.612.000 |
| 23/7/2010 | 11,55 | 12,05 | +2,12% | 11,55 | 12,20 | 11,93 | 11,88 | 12,05 | 139 | 112.789.200 |
| 22/7/2010 | 11,11 | 11,80 | +5,36% | 11,10 | 11,80 | 11,51 | 11,50 | 11,84 | 183 | 219.626.900 |
| 21/7/2010 | 11,17 | 11,20 | +1,73% | 11,10 | 11,35 | 11,17 | 11,20 | 11,25 | 71 | 50.834.600 |
| 20/7/2010 | 10,80 | 11,01 | +1,94% | 10,70 | 11,14 | 10,92 | 10,99 | 11,01 | 114 | 78.282.600 |
| 19/7/2010 | 10,42 | 10,80 | +4,65% | 10,38 | 10,80 | 10,59 | 10,69 | 10,80 | 147 | 35.927.600 |
| 16/7/2010 | 10,75 | 10,32 | -3,55% | 10,32 | 10,78 | 10,47 | 10,32 | 10,39 | 143 | 76.043.900 |
| 15/7/2010 | 10,50 | 10,70 | +1,90% | 10,30 | 10,70 | 10,50 | 10,52 | 10,78 | 109 | 66.367.100 |
| 14/7/2010 | 10,56 | 10,50 | -0,57% | 10,40 | 10,56 | 10,47 | 10,42 | 10,50 | 35 | 36.448.100 |
| 13/7/2010 | 10,83 | 10,56 | -2,22% | 10,50 | 10,84 | 10,63 | 10,56 | 10,66 | 81 | 56.051.400 |
| 12/7/2010 | 10,85 | 10,80 | -1,37% | 10,68 | 10,90 | 10,81 | 10,80 | 10,85 | 65 | 84.755.900 |
| 8/7/2010 | 11,03 | 10,95 | 0,00% | 10,69 | 11,03 | 10,80 | 10,93 | 10,95 | 126 | 50.255.500 |
| 7/7/2010 | 10,70 | 10,95 | +1,96% | 10,70 | 11,02 | 10,89 | 10,95 | 11,02 | 147 | 87.827.300 |
| 6/7/2010 | 10,60 | 10,74 | +2,19% | 10,53 | 10,77 | 10,68 | 10,74 | 10,75 | 137 | 111.127.000 |
| 5/7/2010 | 10,45 | 10,51 | +0,19% | 10,43 | 10,58 | 10,49 | 10,51 | 10,57 | 45 | 42.940.900 |
| 2/7/2010 | 10,31 | 10,49 | +3,35% | 10,30 | 10,79 | 10,44 | 10,45 | 10,49 | 84 | 38.141.200 |
| 1/7/2010 | 10,40 | 10,15 | -1,93% | 10,05 | 10,50 | 10,16 | 10,15 | 10,34 | 257 | 156.764.200 |
| 30/6/2010 | 10,82 | 10,35 | -4,34% | 10,35 | 10,93 | 10,50 | 10,33 | 10,35 | 126 | 167.301.700 |
| 29/6/2010 | 11,18 | 10,82 | -4,50% | 10,82 | 11,22 | 10,94 | 10,82 | 10,95 | 101 | 56.247.500 |
| 28/6/2010 | 11,50 | 11,33 | -0,35% | 11,18 | 11,50 | 11,27 | 11,18 | 11,33 | 25 | 28.080.300 |
| 25/6/2010 | 11,28 | 11,37 | +2,43% | 11,20 | 11,37 | 11,28 | 11,30 | 11,37 | 52 | 39.772.600 |
| 24/6/2010 | 11,54 | 11,10 | -4,06% | 11,10 | 11,55 | 11,34 | 11,10 | 11,20 | 58 | 238.675.200 |
| 23/6/2010 | 11,46 | 11,57 | -0,26% | 11,43 | 11,67 | 11,56 | 11,45 | 11,57 | 128 | 111.384.600 |
| 22/6/2010 | 11,59 | 11,60 | +0,09% | 11,46 | 11,69 | 11,59 | 11,53 | 11,66 | 129 | 80.922.600 |
| 21/6/2010 | 11,52 | 11,59 | +0,87% | 11,42 | 11,88 | 11,64 | 11,38 | 11,59 | 125 | 158.350.400 |
| 18/6/2010 | 11,40 | 11,49 | +1,06% | 11,06 | 11,49 | 11,36 | 11,19 | 11,49 | 77 | 104.974.000 |
| 17/6/2010 | 11,47 | 11,37 | -1,64% | 11,25 | 11,56 | 11,40 | 11,37 | 11,41 | 183 | 69.808.800 |
| 16/6/2010 | 11,40 | 11,56 | +0,52% | 11,33 | 11,58 | 11,47 | 11,56 | 11,58 | 204 | 77.036.000 |
| 15/6/2010 | 10,95 | 11,50 | +5,99% | 10,90 | 11,65 | 11,29 | 11,22 | 11,50 | 192 | 97.394.400 |
| 14/6/2010 | 10,77 | 10,85 | -0,82% | 10,77 | 11,09 | 10,90 | 10,85 | 10,90 | 109 | 110.567.800 |
| 11/6/2010 | 10,43 | 10,94 | +6,11% | 10,33 | 10,94 | 10,66 | 10,80 | 10,94 | 150 | 220.785.800 |
| 10/6/2010 | 10,55 | 10,31 | -0,87% | 10,31 | 10,69 | 10,52 | 10,31 | 10,50 | 107 | 358.747.500 |
| 9/6/2010 | 10,44 | 10,40 | +0,97% | 10,35 | 10,57 | 10,45 | 10,40 | 10,45 | 78 | 87.192.400 |
| 8/6/2010 | 10,45 | 10,30 | +0,49% | 10,16 | 10,45 | 10,24 | 10,30 | 10,37 | 195 | 103.783.900 |
| 7/6/2010 | 10,95 | 10,25 | -5,09% | 10,25 | 11,00 | 10,54 | 10,25 | 10,55 | 192 | 194.046.800 |
| 4/6/2010 | 10,85 | 10,80 | -0,09% | 10,62 | 10,95 | 10,81 | 10,66 | 10,80 | 153 | 54.273.200 |
| 2/6/2010 | 10,90 | 10,81 | -1,73% | 10,81 | 11,15 | 10,98 | 10,81 | 11,14 | 38 | 45.151.600 |
| 1/6/2010 | 11,00 | 11,00 | -2,14% | 10,71 | 11,40 | 11,02 | 11,00 | 11,18 | 169 | 286.622.800 |
| 31/5/2010 | 11,03 | 11,24 | +2,18% | 11,00 | 11,24 | 11,17 | 11,05 | 11,24 | 50 | 78.143.800 |
| 28/5/2010 | 11,01 | 11,00 | -0,99% | 10,80 | 11,39 | 10,99 | 11,00 | 11,10 | 76 | 114.906.400 |
| 27/5/2010 | 10,89 | 11,11 | +3,83% | 10,89 | 11,39 | 11,16 | 11,11 | 11,28 | 61 | 83.164.500 |
| 26/5/2010 | 10,60 | 10,70 | +0,94% | 10,42 | 10,90 | 10,64 | 10,70 | 10,80 | 210 | 138.340.900 |
| 25/5/2010 | 10,30 | 10,60 | -0,09% | 10,05 | 10,69 | 10,44 | 10,60 | 10,74 | 61 | 105.820.400 |
| 24/5/2010 | 10,99 | 10,61 | -3,55% | 10,61 | 11,10 | 10,86 | 10,61 | 11,00 | 107 | 104.081.300 |
| 21/5/2010 | 10,89 | 11,00 | +3,29% | 10,40 | 11,10 | 10,73 | 11,00 | 11,05 | 572 | 172.648.900 |
| 20/5/2010 | 10,75 | 10,65 | -2,29% | 10,21 | 10,97 | 10,58 | 10,65 | 10,80 | 132 | 587.842.300 |
| 19/5/2010 | 11,25 | 10,90 | -5,05% | 10,90 | 11,27 | 11,02 | 10,90 | 10,95 | 233 | 202.880.000 |
| 18/5/2010 | 11,94 | 11,48 | -2,63% | 11,26 | 11,94 | 11,51 | 11,45 | 11,48 | 201 | 159.381.100 |
| 17/5/2010 | 11,52 | 11,79 | -0,08% | 11,40 | 11,92 | 11,60 | 11,50 | 11,79 | 113 | 229.940.200 |
| 14/5/2010 | 12,39 | 11,80 | -4,14% | 11,66 | 12,39 | 11,87 | 11,80 | 11,89 | 232 | 174.081.300 |
| 13/5/2010 | 12,00 | 12,31 | -0,24% | 12,00 | 12,38 | 12,23 | 12,10 | 12,31 | 317 | 148.698.500 |
| 12/5/2010 | 11,81 | 12,34 | +3,96% | 11,81 | 12,34 | 12,06 | 12,19 | 12,34 | 54 | 61.454.900 |
| 11/5/2010 | 11,71 | 11,87 | -1,17% | 11,70 | 11,98 | 11,85 | 11,80 | 11,87 | 57 | 61.425.300 |
| 10/5/2010 | 11,67 | 12,01 | +6,28% | 11,67 | 12,35 | 12,02 | 12,00 | 12,05 | 183 | 124.090.200 |
| 7/5/2010 | 11,16 | 11,30 | -0,26% | 11,10 | 11,50 | 11,19 | 11,30 | 11,36 | 82 | 145.425.900 |
| 6/5/2010 | 11,50 | 11,33 | +0,80% | 10,89 | 11,50 | 11,26 | 11,33 | 11,34 | 182 | 260.599.300 |
| 5/5/2010 | 11,54 | 11,24 | -2,85% | 11,13 | 11,54 | 11,32 | 11,24 | 11,32 | 283 | 245.916.200 |
| 4/5/2010 | 12,36 | 11,57 | -6,39% | 11,57 | 12,56 | 11,86 | 11,57 | 11,60 | 185 | 285.797.600 |
| 3/5/2010 | 12,60 | 12,36 | -1,83% | 12,12 | 12,78 | 12,49 | 12,35 | 12,52 | 222 | 187.991.200 |
| 30/4/2010 | 12,50 | 12,59 | 0,00% | 12,22 | 12,60 | 12,46 | 12,45 | 12,59 | 267 | 104.562.200 |
| 29/4/2010 | 12,15 | 12,59 | +4,66% | 12,12 | 12,59 | 12,35 | 12,45 | 12,59 | 115 | 78.267.400 |
| 28/4/2010 | 12,15 | 12,03 | -1,47% | 12,01 | 12,30 | 12,12 | 12,03 | 12,23 | 191 | 156.081.100 |
| 27/4/2010 | 12,59 | 12,21 | -3,10% | 12,20 | 12,60 | 12,39 | 12,21 | 12,27 | 88 | 111.621.200 |
| 26/4/2010 | 12,94 | 12,60 | -1,64% | 12,51 | 12,94 | 12,67 | 12,60 | 12,69 | 157 | 162.967.200 |
| 23/4/2010 | 13,20 | 12,81 | -2,95% | 12,81 | 13,25 | 12,95 | 12,81 | 12,96 | 125 | 108.926.000 |
| 22/4/2010 | 13,20 | 13,20 | -0,08% | 13,02 | 13,30 | 13,14 | 13,20 | 13,33 | 90 | 104.611.900 |
| 20/4/2010 | 13,50 | 13,21 | -1,12% | 13,16 | 13,50 | 13,30 | 13,21 | 13,38 | 73 | 87.708.300 |
| 19/4/2010 | 13,75 | 13,36 | -2,84% | 13,20 | 13,75 | 13,34 | 13,36 | 13,39 | 244 | 211.185.700 |
| 16/4/2010 | 14,00 | 13,75 | -3,17% | 13,59 | 14,00 | 13,73 | 13,65 | 13,75 | 131 | 142.412.500 |
| 15/4/2010 | 14,00 | 14,20 | +1,43% | 13,80 | 14,21 | 14,07 | 14,02 | 14,20 | 100 | 101.084.200 |
| 14/4/2010 | 13,76 | 14,00 | +2,94% | 13,76 | 14,21 | 14,00 | 13,95 | 14,00 | 390 | 317.803.600 |
| 13/4/2010 | 13,58 | 13,60 | -0,37% | 13,55 | 13,79 | 13,62 | 13,60 | 13,75 | 175 | 155.325.000 |
| 12/4/2010 | 13,62 | 13,65 | +0,37% | 13,56 | 13,65 | 13,61 | 13,65 | 13,67 | 48 | 30.077.600 |
| 9/4/2010 | 13,66 | 13,60 | -0,44% | 13,55 | 13,68 | 13,57 | 13,60 | 13,65 | 62 | 105.333.900 |
| 8/4/2010 | 13,55 | 13,66 | +0,59% | 13,55 | 13,66 | 13,58 | 13,60 | 13,66 | 226 | 241.936.300 |
| 7/4/2010 | 13,71 | 13,58 | -1,16% | 13,55 | 13,77 | 13,65 | 13,56 | 13,58 | 436 | 606.879.500 |
| 6/4/2010 | 13,51 | 13,74 | +1,48% | 13,51 | 13,75 | 13,68 | 13,67 | 13,74 | 204 | 204.377.200 |
| 5/4/2010 | 13,00 | 13,54 | +4,15% | 13,00 | 13,55 | 13,40 | 13,51 | 13,54 | 334 | 304.429.200 |
| 1/4/2010 | 12,55 | 13,00 | +3,01% | 12,55 | 13,00 | 12,89 | 12,85 | 12,98 | 175 | 100.235.000 |
| 31/3/2010 | 12,72 | 12,62 | -2,17% | 12,54 | 12,90 | 12,69 | 12,62 | 12,70 | 306 | 239.773.600 |
| 30/3/2010 | 12,95 | 12,90 | +0,08% | 12,71 | 13,00 | 12,86 | 12,90 | 12,91 | 62 | 94.687.900 |
| 29/3/2010 | 12,85 | 12,89 | +0,70% | 12,70 | 12,96 | 12,83 | 12,77 | 12,89 | 97 | 144.345.700 |
| 26/3/2010 | 12,85 | 12,80 | -1,23% | 12,62 | 12,85 | 12,79 | 12,80 | 12,88 | 67 | 98.247.500 |
| 25/3/2010 | 12,65 | 12,96 | +2,05% | 12,56 | 12,96 | 12,88 | 12,70 | 12,96 | 244 | 211.660.700 |
| 24/3/2010 | 12,62 | 12,70 | -1,55% | 12,46 | 12,99 | 12,59 | 12,70 | 12,75 | 309 | 296.431.200 |
| 23/3/2010 | 12,74 | 12,90 | +1,98% | 12,61 | 13,00 | 12,90 | 12,81 | 12,90 | 215 | 232.263.300 |
| 22/3/2010 | 12,51 | 12,65 | -0,86% | 12,50 | 12,75 | 12,63 | 12,60 | 12,65 | 112 | 88.301.100 |
| 19/3/2010 | 12,80 | 12,76 | +0,47% | 12,40 | 12,80 | 12,62 | 12,51 | 12,76 | 136 | 85.324.800 |
| 18/3/2010 | 12,60 | 12,70 | +0,63% | 12,53 | 12,76 | 12,68 | 12,60 | 12,70 | 104 | 354.872.200 |
| 17/3/2010 | 12,60 | 12,62 | +1,37% | 12,46 | 12,79 | 12,58 | 12,62 | 12,64 | 158 | 132.120.700 |
| 16/3/2010 | 12,56 | 12,45 | -0,80% | 12,35 | 12,86 | 12,47 | 12,45 | 12,54 | 634 | 209.856.900 |
| 15/3/2010 | 12,75 | 12,55 | -2,41% | 12,55 | 12,75 | 12,61 | 12,55 | 12,60 | 27 | 45.797.100 |
| 12/3/2010 | 12,99 | 12,86 | -0,92% | 12,56 | 12,99 | 12,77 | 12,75 | 12,86 | 46 | 54.566.900 |
| 11/3/2010 | 12,92 | 12,98 | +0,31% | 12,81 | 13,00 | 12,94 | 12,86 | 12,98 | 81 | 105.737.600 |
| 10/3/2010 | 12,85 | 12,94 | +0,39% | 12,75 | 12,94 | 12,85 | 12,85 | 12,94 | 84 | 83.070.500 |
| 9/3/2010 | 12,50 | 12,89 | +2,30% | 12,50 | 13,12 | 12,85 | 12,89 | 12,95 | 256 | 242.505.100 |
| 8/3/2010 | 12,40 | 12,60 | 0,00% | 12,40 | 12,70 | 12,55 | 12,60 | 12,62 | 333 | 142.527.300 |
| 5/3/2010 | 11,90 | 12,60 | +5,18% | 11,90 | 12,81 | 12,27 | 12,35 | 12,60 | 308 | 381.291.100 |
| 4/3/2010 | 11,98 | 11,98 | -1,16% | 11,85 | 12,20 | 11,97 | 11,91 | 11,98 | 132 | 112.095.500 |
| 3/3/2010 | 12,30 | 12,12 | -0,98% | 12,12 | 12,49 | 12,35 | 12,12 | 12,20 | 124 | 144.661.900 |
| 2/3/2010 | 12,01 | 12,24 | +1,58% | 11,95 | 12,34 | 12,23 | 12,20 | 12,24 | 1.087 | 337.908.400 |
| 1/3/2010 | 11,95 | 12,05 | +2,12% | 11,95 | 12,30 | 12,08 | 12,04 | 12,05 | 163 | 156.521.300 |
| 26/2/2010 | 11,15 | 11,80 | +6,21% | 11,15 | 11,94 | 11,57 | 11,80 | 11,90 | 461 | 330.989.800 |
| 25/2/2010 | 10,78 | 11,11 | +0,54% | 10,50 | 11,14 | 10,79 | 11,11 | 11,15 | 134 | 143.852.500 |
| 24/2/2010 | 11,11 | 11,05 | -1,16% | 10,80 | 11,16 | 10,99 | 10,92 | 11,05 | 99 | 74.288.200 |
| 23/2/2010 | 11,29 | 11,18 | +0,45% | 10,90 | 11,29 | 11,10 | 11,10 | 11,18 | 104 | 126.615.600 |
| 22/2/2010 | 11,38 | 11,13 | -1,07% | 11,10 | 11,39 | 11,20 | 11,10 | 11,13 | 176 | 109.713.400 |
| 19/2/2010 | 11,10 | 11,25 | 0,00% | 11,06 | 11,40 | 11,28 | 11,25 | 11,35 | 111 | 158.284.200 |
| 18/2/2010 | 11,20 | 11,25 | -0,27% | 11,12 | 11,35 | 11,24 | 11,25 | 11,28 | 124 | 126.028.500 |
| 17/2/2010 | 10,95 | 11,28 | +4,44% | 10,95 | 11,28 | 11,14 | 11,20 | 11,28 | 81 | 90.493.700 |
| 12/2/2010 | 11,00 | 10,80 | -1,82% | 10,60 | 11,00 | 10,76 | 10,80 | 10,88 | 354 | 138.302.400 |
| 11/2/2010 | 10,73 | 11,00 | +2,80% | 10,65 | 11,03 | 10,84 | 11,00 | 11,02 | 206 | 100.585.700 |
| 10/2/2010 | 10,73 | 10,70 | +2,59% | 10,49 | 10,73 | 10,61 | 10,68 | 10,70 | 165 | 80.555.600 |
| 9/2/2010 | 10,76 | 10,43 | -2,98% | 10,40 | 10,90 | 10,66 | 10,43 | 10,50 | 333 | 488.257.700 |
| 8/2/2010 | 10,50 | 10,75 | +3,76% | 10,37 | 10,75 | 10,54 | 10,75 | 10,76 | 107 | 66.545.500 |
| 5/2/2010 | 10,99 | 10,36 | -5,73% | 10,33 | 10,99 | 10,52 | 10,36 | 10,44 | 251 | 230.246.900 |
| 4/2/2010 | 11,61 | 10,99 | -5,83% | 10,82 | 11,61 | 11,08 | 10,98 | 10,99 | 181 | 193.184.700 |
| 3/2/2010 | 12,03 | 11,67 | -2,83% | 11,67 | 12,03 | 11,80 | 11,67 | 11,77 | 51 | 38.342.100 |
| 2/2/2010 | 11,77 | 12,01 | +2,04% | 11,77 | 12,18 | 11,97 | 12,01 | 12,06 | 97 | 122.784.000 |
| 1/2/2010 | 11,70 | 11,77 | +1,20% | 11,60 | 11,80 | 11,69 | 11,77 | 11,78 | 70 | 108.733.700 |
| 29/1/2010 | 11,64 | 11,63 | +1,31% | 11,59 | 11,77 | 11,63 | 11,60 | 11,63 | 121 | 111.353.400 |
| 28/1/2010 | 11,76 | 11,48 | -1,80% | 11,20 | 11,80 | 11,43 | 11,48 | 11,60 | 222 | 216.437.600 |
| 27/1/2010 | 11,80 | 11,69 | -0,93% | 11,64 | 11,88 | 11,75 | 11,69 | 11,70 | 93 | 73.608.100 |
| 26/1/2010 | 12,18 | 11,80 | -2,48% | 11,76 | 12,18 | 11,84 | 11,80 | 11,88 | 225 | 119.896.500 |
| 22/1/2010 | 12,00 | 12,10 | +0,83% | 11,80 | 12,21 | 11,90 | 12,02 | 12,10 | 180 | 100.604.100 |
| 21/1/2010 | 12,60 | 12,00 | -4,00% | 11,71 | 12,60 | 11,99 | 12,00 | 12,10 | 293 | 438.730.800 |
| 20/1/2010 | 12,76 | 12,50 | -1,81% | 12,31 | 12,78 | 12,58 | 12,50 | 12,54 | 164 | 284.449.300 |
| 19/1/2010 | 12,21 | 12,73 | +3,83% | 12,21 | 12,78 | 12,61 | 12,73 | 12,77 | 442 | 513.793.800 |
| 18/1/2010 | 12,15 | 12,26 | +0,82% | 12,10 | 12,29 | 12,24 | 12,26 | 12,27 | 82 | 185.290.000 |
| 15/1/2010 | 12,15 | 12,16 | +0,08% | 12,11 | 12,25 | 12,17 | 12,11 | 12,16 | 113 | 71.566.000 |
| 14/1/2010 | 12,28 | 12,15 | +0,25% | 12,07 | 12,30 | 12,15 | 12,15 | 12,20 | 124 | 109.431.600 |
| 13/1/2010 | 12,45 | 12,12 | -1,78% | 12,01 | 12,45 | 12,22 | 12,12 | 12,23 | 253 | 222.732.300 |
| 12/1/2010 | 12,30 | 12,34 | -0,48% | 11,95 | 12,46 | 12,19 | 12,30 | 12,34 | 330 | 217.287.600 |
| 11/1/2010 | 12,25 | 12,40 | +1,64% | 12,00 | 12,45 | 12,23 | 12,35 | 12,40 | 316 | 293.522.800 |
| 8/1/2010 | 11,87 | 12,20 | +3,48% | 11,80 | 12,20 | 11,99 | 12,16 | 12,20 | 398 | 377.577.300 |
| 7/1/2010 | 11,35 | 11,79 | +3,88% | 11,32 | 11,82 | 11,55 | 11,77 | 11,79 | 355 | 317.736.600 |
| 6/1/2010 | 11,07 | 11,35 | +2,16% | 11,00 | 11,36 | 11,18 | 11,32 | 11,35 | 325 | 402.896.700 |
| 5/1/2010 | 11,30 | 11,11 | -1,68% | 10,99 | 11,30 | 11,12 | 11,11 | 11,14 | 371 | 346.968.100 |
| 4/1/2010 | 11,66 | 11,30 | -3,42% | 11,26 | 11,66 | 11,35 | 11,28 | 11,30 | 366 | 233.687.700 |
| 30/12/2009 | 11,02 | 11,70 | +5,41% | 10,97 | 11,70 | 11,43 | 11,23 | 11,70 | 186 | 175.630.900 |
| 29/12/2009 | 11,10 | 11,10 | +0,27% | 11,00 | 11,40 | 11,18 | 11,05 | 11,18 | 155 | 180.917.100 |
| 28/12/2009 | 11,20 | 11,07 | -0,45% | 11,00 | 11,30 | 11,14 | 11,07 | 11,10 | 72 | 71.752.000 |
| 23/12/2009 | 11,25 | 11,12 | +0,91% | 11,05 | 11,25 | 11,11 | 11,12 | 11,18 | 78 | 70.374.500 |
| 22/12/2009 | 11,10 | 11,02 | +0,18% | 11,00 | 11,32 | 11,14 | 11,02 | 11,28 | 237 | 147.103.500 |
| 21/12/2009 | 10,92 | 11,00 | +1,20% | 10,92 | 11,15 | 11,02 | 10,97 | 11,00 | 195 | 103.946.200 |
| 18/12/2009 | 11,00 | 10,87 | -0,73% | 10,77 | 11,12 | 10,98 | 10,87 | 11,05 | 199 | 253.635.100 |
| 17/12/2009 | 11,26 | 10,95 | -2,75% | 10,80 | 11,26 | 11,04 | 10,84 | 10,95 | 270 | 166.754.800 |
| 16/12/2009 | 11,35 | 11,26 | -0,62% | 11,25 | 11,40 | 11,34 | 11,25 | 11,33 | 185 | 186.924.900 |
| 15/12/2009 | 11,18 | 11,33 | +1,61% | 11,10 | 11,33 | 11,20 | 11,26 | 11,33 | 162 | 169.161.500 |
| 14/12/2009 | 11,40 | 11,15 | -1,33% | 11,11 | 11,40 | 11,21 | 11,15 | 11,18 | 156 | 103.354.900 |
| 11/12/2009 | 11,16 | 11,30 | +0,89% | 11,05 | 11,30 | 11,16 | 11,20 | 11,30 | 161 | 95.160.600 |
| 10/12/2009 | 11,10 | 11,20 | +0,72% | 11,00 | 11,44 | 11,17 | 11,12 | 11,20 | 217 | 118.505.200 |
| 9/12/2009 | 11,43 | 11,12 | -1,24% | 11,12 | 11,43 | 11,28 | 11,12 | 11,31 | 148 | 148.704.800 |
| 8/12/2009 | 11,52 | 11,26 | -2,43% | 11,02 | 11,52 | 11,31 | 11,26 | 11,30 | 461 | 290.155.900 |
| 7/12/2009 | 11,63 | 11,54 | -0,52% | 11,54 | 11,78 | 11,65 | 11,54 | 11,65 | 150 | 214.409.600 |
| 4/12/2009 | 11,80 | 11,60 | -1,61% | 11,56 | 11,84 | 11,71 | 11,58 | 11,60 | 229 | 296.320.500 |
| 3/12/2009 | 12,23 | 11,79 | -2,56% | 11,79 | 12,23 | 11,99 | 11,79 | 11,92 | 161 | 187.813.800 |
| 2/12/2009 | 12,41 | 12,10 | -2,42% | 12,09 | 12,41 | 12,24 | 12,10 | 12,15 | 239 | 342.893.500 |
| 1/12/2009 | 11,91 | 12,40 | +4,64% | 11,75 | 12,45 | 12,25 | 12,30 | 12,40 | 453 | 1.818.926.000 |
| 30/11/2009 | 11,75 | 11,85 | +0,25% | 11,75 | 12,00 | 11,93 | 11,85 | 11,95 | 237 | 155.459.700 |
| 27/11/2009 | 11,51 | 11,82 | +2,69% | 11,23 | 11,82 | 11,43 | 11,66 | 11,82 | 192 | 124.521.000 |
| 26/11/2009 | 11,83 | 11,51 | -4,08% | 11,48 | 11,83 | 11,63 | 11,51 | 11,64 | 306 | 365.975.400 |
| 25/11/2009 | 11,90 | 12,00 | +1,78% | 11,71 | 12,00 | 11,90 | 11,88 | 12,00 | 200 | 224.476.500 |
| 24/11/2009 | 12,05 | 11,79 | -2,56% | 11,60 | 12,05 | 11,75 | 11,79 | 11,80 | 262 | 224.649.200 |
| 23/11/2009 | 12,05 | 12,10 | +0,83% | 12,05 | 12,26 | 12,14 | 12,10 | 12,14 | 202 | 127.376.500 |
| 19/11/2009 | 11,86 | 12,00 | +0,17% | 11,75 | 12,00 | 11,90 | 12,00 | 12,08 | 123 | 132.441.000 |
| 18/11/2009 | 12,18 | 11,98 | -1,64% | 11,86 | 12,28 | 12,00 | 11,98 | 11,99 | 230 | 189.054.600 |
| 17/11/2009 | 12,22 | 12,18 | -0,41% | 11,91 | 12,24 | 12,12 | 12,18 | 12,20 | 414 | 686.082.100 |
| 16/11/2009 | 12,27 | 12,23 | -4,45% | 12,00 | 12,40 | 12,23 | 12,20 | 12,23 | 599 | 658.511.300 |
| 13/11/2009 | 12,94 | 12,80 | -1,08% | 12,47 | 12,94 | 12,72 | 12,80 | 12,81 | 196 | 176.776.300 |
| 12/11/2009 | 13,11 | 12,94 | -1,07% | 12,80 | 13,11 | 12,92 | 12,80 | 12,94 | 115 | 108.407.400 |
| 11/11/2009 | 12,89 | 13,08 | +1,71% | 12,82 | 13,14 | 12,98 | 13,08 | 13,13 | 241 | 247.472.700 |
| 10/11/2009 | 12,73 | 12,86 | +1,18% | 12,40 | 12,86 | 12,58 | 12,77 | 12,87 | 177 | 226.590.700 |
| 9/11/2009 | 12,48 | 12,71 | +4,18% | 12,48 | 12,79 | 12,67 | 12,71 | 12,72 | 174 | 82.927.300 |
| 6/11/2009 | 12,26 | 12,20 | 0,00% | 11,93 | 12,26 | 12,08 | 12,10 | 12,20 | 232 | 151.845.600 |
| 5/11/2009 | 12,19 | 12,20 | +0,41% | 12,04 | 12,36 | 12,21 | 12,18 | 12,20 | 191 | 374.649.000 |
| 4/11/2009 | 11,96 | 12,15 | +2,19% | 11,96 | 12,35 | 12,25 | 12,15 | 12,29 | 157 | 254.504.800 |
| 3/11/2009 | 11,88 | 11,89 | -0,92% | 11,51 | 12,05 | 11,85 | 11,89 | 12,00 | 291 | 474.531.300 |
| 30/10/2009 | 12,13 | 12,00 | -1,64% | 11,41 | 12,39 | 11,84 | 12,00 | 12,11 | 397 | 308.404.500 |
| 29/10/2009 | 11,87 | 12,20 | +3,57% | 11,87 | 12,35 | 12,09 | 12,19 | 12,20 | 318 | 160.881.500 |
| 28/10/2009 | 12,35 | 11,78 | -5,76% | 11,68 | 12,35 | 11,87 | 11,78 | 11,97 | 368 | 308.076.600 |
| 27/10/2009 | 12,86 | 12,50 | -3,10% | 12,32 | 12,86 | 12,46 | 12,50 | 12,55 | 223 | 250.166.100 |
| 26/10/2009 | 13,10 | 12,90 | -1,90% | 12,85 | 13,10 | 12,90 | 12,86 | 12,90 | 165 | 357.338.600 |
| 23/10/2009 | 13,38 | 13,15 | -1,79% | 12,99 | 13,41 | 13,17 | 12,97 | 13,15 | 155 | 148.516.500 |
| 22/10/2009 | 13,11 | 13,39 | +1,83% | 13,11 | 13,39 | 13,28 | 13,30 | 13,39 | 91 | 65.785.400 |
| 21/10/2009 | 13,02 | 13,15 | +1,94% | 13,02 | 13,34 | 13,14 | 13,15 | 13,20 | 195 | 332.979.100 |
| 20/10/2009 | 13,26 | 12,90 | -5,84% | 12,86 | 13,37 | 13,15 | 12,89 | 12,90 | 361 | 409.717.300 |
| 19/10/2009 | 13,40 | 13,70 | +2,32% | 13,20 | 13,98 | 13,64 | 13,70 | 13,78 | 300 | 305.465.300 |
| 16/10/2009 | 13,35 | 13,39 | -0,22% | 13,13 | 13,48 | 13,30 | 13,32 | 13,39 | 282 | 123.854.500 |
| 15/10/2009 | 13,34 | 13,42 | +0,60% | 13,10 | 13,49 | 13,31 | 13,40 | 13,42 | 299 | 291.007.000 |
| 14/10/2009 | 13,58 | 13,34 | +0,53% | 13,06 | 13,58 | 13,30 | 13,34 | 13,35 | 700 | 599.437.300 |
| 13/10/2009 | 13,55 | 13,27 | -2,07% | 13,20 | 13,77 | 13,36 | 13,27 | 13,30 | 590 | 361.535.700 |
| 9/10/2009 | 13,80 | 13,55 | -1,81% | 13,53 | 13,88 | 13,62 | 13,55 | 13,60 | 203 | 400.999.100 |
| 8/10/2009 | 13,20 | 13,80 | +5,75% | 13,16 | 13,80 | 13,54 | 13,75 | 13,80 | 556 | 917.556.000 |
| 7/10/2009 | 13,00 | 13,05 | +1,95% | 12,85 | 13,39 | 13,18 | 13,05 | 13,13 | 568 | 445.963.900 |
| 6/10/2009 | 12,88 | 12,80 | +0,08% | 12,70 | 13,03 | 12,89 | 12,80 | 12,88 | 834 | 450.712.900 |
| 5/10/2009 | 12,75 | 12,79 | +0,31% | 12,62 | 12,81 | 12,72 | 12,72 | 12,79 | 518 | 317.254.500 |
| 2/10/2009 | 12,80 | 12,75 | -1,32% | 12,40 | 12,81 | 12,59 | 12,70 | 12,75 | 379 | 305.734.400 |
| 1/10/2009 | 12,85 | 12,92 | -0,62% | 12,77 | 12,92 | 12,83 | 12,81 | 12,92 | 147 | 286.862.700 |
| 30/9/2009 | 12,98 | 13,00 | +1,56% | 12,75 | 13,09 | 12,88 | 12,84 | 13,00 | 332 | 208.034.700 |
| 29/9/2009 | 13,05 | 12,80 | -2,07% | 12,72 | 13,05 | 12,88 | 12,80 | 12,85 | 218 | 166.302.700 |
| 28/9/2009 | 12,85 | 13,07 | +1,71% | 12,85 | 13,10 | 12,99 | 13,00 | 13,07 | 241 | 145.771.100 |
| 25/9/2009 | 12,62 | 12,85 | +0,31% | 12,62 | 13,00 | 12,82 | 12,85 | 12,90 | 229 | 167.787.400 |
| 24/9/2009 | 12,88 | 12,81 | +1,59% | 12,05 | 12,88 | 12,56 | 12,80 | 12,81 | 286 | 297.601.000 |
| 23/9/2009 | 12,95 | 12,61 | -2,85% | 12,61 | 13,03 | 12,85 | 12,61 | 12,68 | 335 | 328.937.400 |
| 22/9/2009 | 13,20 | 12,98 | -0,54% | 12,70 | 13,20 | 12,89 | 12,92 | 12,98 | 717 | 698.446.300 |
| 21/9/2009 | 12,91 | 13,05 | +1,32% | 12,72 | 13,14 | 12,95 | 13,05 | 13,13 | 419 | 484.587.300 |
| 18/9/2009 | 12,64 | 12,88 | +1,42% | 12,51 | 13,08 | 12,85 | 12,88 | 13,00 | 311 | 565.736.800 |
| 17/9/2009 | 12,45 | 12,70 | +2,42% | 12,30 | 12,94 | 12,68 | 12,66 | 12,70 | 899 | 496.956.900 |
| 16/9/2009 | 12,07 | 12,40 | +3,59% | 12,00 | 12,69 | 12,39 | 12,40 | 12,50 | 722 | 455.987.200 |
| 15/9/2009 | 12,10 | 11,97 | -0,25% | 11,90 | 12,10 | 11,98 | 11,93 | 12,00 | 223 | 272.054.500 |
| 14/9/2009 | 11,90 | 12,00 | -0,08% | 11,66 | 12,18 | 11,89 | 11,97 | 12,00 | 477 | 355.347.900 |
| 11/9/2009 | 12,11 | 12,01 | 0,00% | 11,95 | 12,17 | 12,03 | 12,01 | 12,05 | 103 | 135.522.600 |
| 10/9/2009 | 12,29 | 12,01 | -0,58% | 11,93 | 12,30 | 12,05 | 12,01 | 12,06 | 406 | 365.126.100 |
| 9/9/2009 | 12,50 | 12,08 | -2,58% | 11,92 | 12,50 | 12,16 | 12,07 | 12,08 | 272 | 453.405.000 |
| 8/9/2009 | 12,20 | 12,40 | +3,85% | 12,13 | 12,44 | 12,31 | 12,40 | 12,41 | 341 | 634.126.800 |
| 4/9/2009 | 11,95 | 11,94 | +1,96% | 11,69 | 12,00 | 11,88 | 11,90 | 11,94 | 212 | 182.731.600 |
| 3/9/2009 | 11,71 | 11,71 | +0,52% | 11,63 | 11,91 | 11,78 | 11,71 | 11,80 | 120 | 316.731.100 |
| 2/9/2009 | 11,85 | 11,65 | -2,02% | 11,55 | 11,86 | 11,73 | 11,65 | 11,75 | 336 | 176.144.300 |
| 1/9/2009 | 12,01 | 11,89 | -2,54% | 11,73 | 12,10 | 11,86 | 11,89 | 11,95 | 193 | 322.639.800 |
| 31/8/2009 | 11,89 | 12,20 | +2,26% | 11,51 | 12,20 | 11,78 | 12,19 | 12,20 | 255 | 403.787.700 |
| 28/8/2009 | 12,40 | 11,93 | -2,21% | 11,87 | 12,40 | 12,01 | 11,92 | 11,93 | 366 | 410.785.400 |
| 27/8/2009 | 11,60 | 12,20 | +6,09% | 11,23 | 12,38 | 11,91 | 12,08 | 12,20 | 502 | 403.170.900 |
| 26/8/2009 | 11,12 | 11,50 | +3,42% | 11,06 | 11,57 | 11,22 | 11,46 | 11,57 | 245 | 237.223.100 |
| 25/8/2009 | 11,56 | 11,12 | -2,03% | 11,00 | 11,56 | 11,24 | 11,11 | 11,19 | 301 | 169.517.100 |
| 24/8/2009 | 11,75 | 11,35 | -2,16% | 11,16 | 11,90 | 11,48 | 11,35 | 11,44 | 311 | 372.719.100 |
| 21/8/2009 | 11,00 | 11,60 | +6,13% | 11,00 | 11,80 | 11,35 | 11,60 | 11,61 | 620 | 523.816.000 |
| 20/8/2009 | 10,32 | 10,93 | +6,12% | 10,32 | 10,95 | 10,72 | 10,90 | 10,93 | 642 | 427.913.500 |
| 19/8/2009 | 10,30 | 10,30 | -0,19% | 10,20 | 10,48 | 10,31 | 10,30 | 10,39 | 127 | 234.691.900 |
| 18/8/2009 | 10,30 | 10,32 | +0,19% | 10,28 | 10,49 | 10,39 | 10,32 | 10,42 | 180 | 223.828.900 |
| 17/8/2009 | 10,20 | 10,30 | -1,34% | 10,03 | 10,30 | 10,19 | 10,21 | 10,30 | 219 | 630.926.700 |
| 14/8/2009 | 10,70 | 10,44 | -2,25% | 9,95 | 10,79 | 10,41 | 10,44 | 10,48 | 410 | 538.708.300 |
| 13/8/2009 | 10,33 | 10,68 | +5,22% | 10,24 | 10,69 | 10,50 | 10,67 | 10,68 | 610 | 677.015.600 |
| 12/8/2009 | 10,20 | 10,15 | -0,20% | 10,10 | 10,36 | 10,22 | 10,13 | 10,15 | 368 | 317.977.100 |
| 11/8/2009 | 10,34 | 10,17 | -3,60% | 10,00 | 10,39 | 10,20 | 10,17 | 10,20 | 858 | 584.340.100 |
| 10/8/2009 | 10,19 | 10,55 | +5,50% | 10,15 | 10,58 | 10,38 | 10,53 | 10,55 | 257 | 258.968.300 |
| 7/8/2009 | 10,40 | 10,00 | -2,06% | 10,00 | 10,60 | 10,29 | 10,00 | 10,38 | 596 | 479.349.500 |
| 6/8/2009 | 9,86 | 10,21 | +4,08% | 9,85 | 10,35 | 10,10 | 10,13 | 10,21 | 427 | 371.982.500 |
| 5/8/2009 | 9,95 | 9,81 | -0,10% | 9,63 | 10,08 | 9,76 | 9,78 | 9,81 | 162 | 194.709.700 |
| 4/8/2009 | 9,84 | 9,82 | -0,30% | 9,70 | 10,03 | 9,86 | 9,80 | 9,82 | 301 | 174.743.800 |
| 3/8/2009 | 9,77 | 9,85 | +1,23% | 9,77 | 10,35 | 10,08 | 9,85 | 9,90 | 457 | 501.978.400 |
| 31/7/2009 | 9,08 | 9,73 | +6,81% | 9,01 | 9,78 | 9,48 | 9,60 | 9,73 | 322 | 292.955.600 |
| 30/7/2009 | 8,95 | 9,11 | +3,41% | 8,94 | 9,20 | 9,13 | 9,11 | 9,15 | 321 | 257.073.600 |
| 29/7/2009 | 9,00 | 8,81 | -1,34% | 8,71 | 9,00 | 8,79 | 8,81 | 8,90 | 270 | 274.778.100 |
| 28/7/2009 | 9,08 | 8,93 | 0,00% | 8,85 | 9,08 | 8,98 | 8,93 | 8,99 | 117 | 114.305.500 |
| 27/7/2009 | 9,14 | 8,93 | -2,19% | 8,65 | 9,20 | 9,02 | 8,93 | 8,95 | 189 | 150.536.200 |
| 24/7/2009 | 9,00 | 9,13 | +2,58% | 8,90 | 9,18 | 9,04 | 9,13 | 9,14 | 319 | 261.573.500 |
| 23/7/2009 | 8,80 | 8,90 | +3,49% | 8,70 | 8,98 | 8,88 | 8,90 | 8,92 | 298 | 316.842.600 |
| 22/7/2009 | 8,54 | 8,60 | +1,53% | 8,38 | 8,93 | 8,71 | 8,60 | 8,69 | 360 | 308.847.600 |
| 21/7/2009 | 8,42 | 8,47 | +1,19% | 8,32 | 8,53 | 8,44 | 8,41 | 8,47 | 176 | 179.878.000 |
| 20/7/2009 | 8,30 | 8,37 | +1,95% | 8,24 | 8,42 | 8,33 | 8,36 | 8,37 | 183 | 150.323.300 |
| 17/7/2009 | 8,24 | 8,21 | +1,36% | 8,11 | 8,25 | 8,19 | 8,16 | 8,21 | 102 | 79.460.000 |
| 16/7/2009 | 8,13 | 8,10 | +1,25% | 8,00 | 8,22 | 8,07 | 8,09 | 8,10 | 100 | 131.957.200 |
| 15/7/2009 | 7,95 | 8,00 | +2,30% | 7,95 | 8,24 | 8,06 | 8,00 | 8,05 | 173 | 146.913.400 |
| 14/7/2009 | 8,04 | 7,82 | -1,14% | 7,73 | 8,04 | 7,84 | 7,81 | 7,84 | 131 | 87.768.600 |
| 13/7/2009 | 8,03 | 7,91 | -1,86% | 7,81 | 8,10 | 7,92 | 7,91 | 7,93 | 203 | 262.269.700 |
| 10/7/2009 | 8,06 | 8,06 | -1,59% | 8,04 | 8,19 | 8,07 | 8,06 | 8,10 | 122 | 63.373.200 |
| 8/7/2009 | 8,20 | 8,19 | -0,12% | 8,02 | 8,25 | 8,13 | 8,19 | 8,20 | 130 | 79.618.800 |
| 7/7/2009 | 8,30 | 8,20 | -1,20% | 8,18 | 8,30 | 8,22 | 8,19 | 8,21 | 110 | 66.600.700 |
| 6/7/2009 | 8,37 | 8,30 | +0,48% | 8,16 | 8,40 | 8,26 | 8,26 | 8,30 | 103 | 81.863.600 |
| 3/7/2009 | 8,25 | 8,26 | +0,73% | 8,22 | 8,35 | 8,28 | 8,26 | 8,30 | 178 | 91.505.500 |
| 2/7/2009 | 8,10 | 8,20 | +0,74% | 8,00 | 8,38 | 8,26 | 8,20 | 8,22 | 310 | 234.878.600 |
| 1/7/2009 | 8,15 | 8,14 | +0,49% | 8,08 | 8,20 | 8,12 | 8,10 | 8,14 | 82 | 78.103.800 |
| 30/6/2009 | 8,20 | 8,10 | -0,61% | 7,97 | 8,26 | 8,10 | 8,10 | 8,13 | 192 | 145.346.900 |
| 29/6/2009 | 8,17 | 8,15 | +1,24% | 8,02 | 8,24 | 8,18 | 8,15 | 8,20 | 193 | 128.375.300 |
| 26/6/2009 | 8,10 | 8,05 | -0,62% | 8,05 | 8,20 | 8,11 | 8,05 | 8,14 | 238 | 280.924.200 |
| 25/6/2009 | 7,82 | 8,10 | +3,58% | 7,70 | 8,10 | 7,91 | 8,10 | 8,11 | 317 | 196.149.900 |
| 24/6/2009 | 7,90 | 7,82 | -0,13% | 7,67 | 8,00 | 7,85 | 7,78 | 7,82 | 179 | 227.226.200 |
| 23/6/2009 | 7,65 | 7,83 | +3,30% | 7,52 | 7,87 | 7,70 | 7,81 | 7,83 | 212 | 127.159.900 |
| 22/6/2009 | 7,88 | 7,58 | -4,05% | 7,55 | 7,90 | 7,67 | 7,57 | 7,64 | 280 | 345.849.100 |
| 19/6/2009 | 8,01 | 7,90 | -1,25% | 7,90 | 8,10 | 7,98 | 7,90 | 7,95 | 213 | 201.855.400 |
| 18/6/2009 | 8,10 | 8,00 | -1,23% | 7,95 | 8,14 | 8,03 | 7,99 | 8,00 | 250 | 214.519.700 |
| 17/6/2009 | 8,20 | 8,10 | -0,61% | 7,81 | 8,24 | 8,03 | 8,10 | 8,14 | 330 | 233.145.000 |
| 16/6/2009 | 8,38 | 8,15 | -2,74% | 8,15 | 8,38 | 8,22 | 8,15 | 8,17 | 192 | 184.439.000 |
| 15/6/2009 | 8,37 | 8,38 | +0,96% | 8,15 | 8,38 | 8,28 | 8,28 | 8,38 | 313 | 236.162.300 |
| 12/6/2009 | 8,35 | 8,30 | +0,24% | 8,21 | 8,35 | 8,28 | 8,28 | 8,30 | 95 | 87.148.900 |
| 10/6/2009 | 8,35 | 8,28 | +1,22% | 8,20 | 8,39 | 8,25 | 8,24 | 8,28 | 171 | 254.638.100 |
| 9/6/2009 | 8,30 | 8,18 | -2,04% | 8,13 | 8,39 | 8,23 | 8,18 | 8,25 | 182 | 150.621.400 |
| 8/6/2009 | 8,25 | 8,35 | +0,72% | 8,10 | 8,45 | 8,27 | 8,35 | 8,37 | 469 | 243.992.400 |
| 5/6/2009 | 8,49 | 8,29 | -0,24% | 8,09 | 8,68 | 8,38 | 8,27 | 8,29 | 651 | 498.705.100 |
| 4/6/2009 | 7,62 | 8,31 | +10,65% | 7,59 | 8,34 | 8,00 | 8,31 | 8,33 | 1.106 | 1.228.342.800 |
| 3/6/2009 | 7,67 | 7,51 | -1,83% | 7,45 | 7,68 | 7,54 | 7,51 | 7,54 | 335 | 269.053.700 |
| 2/6/2009 | 7,50 | 7,65 | +2,00% | 7,31 | 7,70 | 7,54 | 7,65 | 7,67 | 454 | 377.188.100 |
| 1/6/2009 | 7,60 | 7,50 | +1,08% | 7,50 | 7,69 | 7,58 | 7,50 | 7,55 | 296 | 229.158.100 |
| 29/5/2009 | 7,29 | 7,42 | +1,50% | 7,25 | 7,54 | 7,42 | 7,42 | 7,47 | 427 | 408.955.700 |
| 28/5/2009 | 7,34 | 7,31 | +0,97% | 7,24 | 7,39 | 7,29 | 7,30 | 7,32 | 183 | 127.972.200 |
| 27/5/2009 | 7,34 | 7,24 | -0,82% | 7,24 | 7,44 | 7,33 | 7,24 | 7,30 | 386 | 280.808.400 |
| 26/5/2009 | 7,20 | 7,30 | +1,25% | 7,15 | 7,40 | 7,28 | 7,30 | 7,32 | 550 | 466.075.500 |
| 25/5/2009 | 7,03 | 7,21 | +2,12% | 7,03 | 7,24 | 7,15 | 7,21 | 7,23 | 299 | 184.068.000 |
| 22/5/2009 | 7,25 | 7,06 | -0,42% | 7,03 | 7,28 | 7,10 | 7,05 | 7,09 | 480 | 283.032.500 |
| 21/5/2009 | 7,15 | 7,09 | -0,98% | 6,95 | 7,20 | 7,09 | 7,09 | 7,15 | 473 | 320.949.300 |
| 20/5/2009 | 7,57 | 7,16 | -4,02% | 7,11 | 7,60 | 7,35 | 7,15 | 7,18 | 568 | 380.138.100 |
| 19/5/2009 | 7,61 | 7,46 | -1,06% | 7,41 | 7,77 | 7,62 | 7,46 | 7,50 | 677 | 783.066.200 |
| 18/5/2009 | 7,18 | 7,54 | +5,60% | 7,18 | 7,66 | 7,41 | 7,54 | 7,55 | 1.423 | 1.345.027.700 |
| 15/5/2009 | 6,98 | 7,14 | +3,48% | 6,88 | 7,18 | 7,06 | 7,10 | 7,14 | 746 | 870.097.200 |
| 14/5/2009 | 6,90 | 6,90 | -0,86% | 6,83 | 7,18 | 6,97 | 6,90 | 6,93 | 672 | 548.558.400 |
| 13/5/2009 | 7,20 | 6,96 | -4,00% | 6,81 | 7,35 | 7,10 | 6,93 | 6,96 | 869 | 672.130.000 |
| 12/5/2009 | 7,44 | 7,25 | +0,28% | 7,05 | 7,49 | 7,29 | 7,25 | 7,29 | 1.340 | 1.281.304.400 |
| 11/5/2009 | 6,70 | 7,23 | +7,27% | 6,64 | 7,23 | 6,97 | 7,23 | 7,24 | 1.693 | 1.424.345.800 |
| 8/5/2009 | 6,86 | 6,74 | +0,30% | 6,62 | 6,90 | 6,76 | 6,72 | 6,74 | 835 | 906.958.800 |
| 7/5/2009 | 6,85 | 6,72 | 0,00% | 6,60 | 6,88 | 6,71 | 6,70 | 6,72 | 667 | 635.768.400 |
| 6/5/2009 | 6,59 | 6,72 | +3,86% | 6,50 | 6,85 | 6,69 | 6,67 | 6,72 | 1.279 | 1.214.525.000 |
| 5/5/2009 | 6,48 | 6,47 | -0,31% | 6,23 | 6,73 | 6,41 | 6,46 | 6,47 | 1.061 | 1.099.208.700 |
| 4/5/2009 | 6,02 | 6,49 | +8,17% | 6,02 | 6,49 | 6,32 | 6,35 | 6,49 | 1.365 | 2.393.248.900 |
| 30/4/2009 | 6,59 | 6,00 | -9,09% | 5,99 | 6,63 | 6,17 | 5,99 | 6,00 | 1.444 | 2.308.564.400 |
| 29/4/2009 | 7,04 | 6,60 | -5,04% | 6,53 | 7,10 | 6,74 | 6,60 | 6,61 | 1.110 | 1.594.513.500 |
| 28/4/2009 | 6,70 | 6,95 | +3,73% | 6,47 | 7,05 | 6,89 | 6,92 | 6,97 | 1.024 | 1.646.563.000 |
| 27/4/2009 | 6,61 | 6,70 | +1,52% | 6,41 | 6,92 | 6,69 | 6,70 | 6,75 | 882 | 728.957.700 |
| 24/4/2009 | 6,36 | 6,60 | +4,76% | 6,32 | 6,77 | 6,61 | 6,58 | 6,60 | 1.034 | 923.945.600 |
| 23/4/2009 | 6,35 | 6,30 | +0,48% | 6,15 | 6,38 | 6,22 | 6,25 | 6,30 | 283 | 507.332.500 |
| 22/4/2009 | 6,30 | 6,27 | -0,32% | 6,18 | 6,30 | 6,26 | 6,24 | 6,27 | 98 | 104.384.800 |
| 20/4/2009 | 6,39 | 6,29 | -2,48% | 6,19 | 6,39 | 6,25 | 6,26 | 6,29 | 148 | 66.900.800 |
| 17/4/2009 | 6,57 | 6,45 | +0,47% | 6,43 | 6,60 | 6,51 | 6,43 | 6,45 | 422 | 395.552.600 |
| 16/4/2009 | 6,50 | 6,42 | +0,31% | 6,35 | 6,58 | 6,44 | 6,41 | 6,42 | 142 | 142.646.800 |
| 15/4/2009 | 6,37 | 6,40 | -6,16% | 6,05 | 6,50 | 6,45 | 6,40 | 6,47 | 196 | 204.543.100 |
| 14/4/2009 | 7,06 | 6,82 | -2,29% | 6,80 | 7,14 | 6,92 | 6,80 | 6,82 | 417 | 464.795.600 |
| 13/4/2009 | 6,74 | 6,98 | +5,76% | 6,68 | 7,04 | 6,87 | 6,96 | 6,98 | 446 | 462.008.300 |
| 9/4/2009 | 6,32 | 6,60 | +5,43% | 6,30 | 6,65 | 6,45 | 6,58 | 6,60 | 277 | 373.754.900 |
| 8/4/2009 | 6,25 | 6,26 | +0,32% | 6,21 | 6,31 | 6,24 | 6,23 | 6,27 | 108 | 72.483.500 |
| 7/4/2009 | 6,27 | 6,24 | -0,16% | 6,16 | 6,36 | 6,28 | 6,20 | 6,24 | 124 | 137.089.800 |
| 6/4/2009 | 6,25 | 6,25 | 0,00% | 6,20 | 6,33 | 6,25 | 6,24 | 6,25 | 88 | 87.441.600 |
| 3/4/2009 | 6,18 | 6,25 | +1,63% | 6,10 | 6,29 | 6,21 | 6,21 | 6,25 | 170 | 199.291.800 |
| 2/4/2009 | 6,04 | 6,15 | +3,36% | 6,00 | 6,19 | 6,11 | 6,13 | 6,15 | 130 | 140.353.000 |
| 1/4/2009 | 5,85 | 5,95 | +1,88% | 5,85 | 5,95 | 5,89 | 5,91 | 5,94 | 69 | 129.782.600 |
| 31/3/2009 | 5,94 | 5,84 | -1,02% | 5,80 | 5,94 | 5,84 | 5,84 | 5,85 | 141 | 163.989.200 |
| 30/3/2009 | 6,00 | 5,90 | -1,67% | 5,82 | 6,00 | 5,86 | 5,88 | 5,90 | 113 | 111.750.200 |
| 27/3/2009 | 6,00 | 6,00 | -0,83% | 5,99 | 6,05 | 5,99 | 5,96 | 6,00 | 57 | 67.297.200 |
| 26/3/2009 | 6,01 | 6,05 | -0,66% | 5,96 | 6,05 | 6,01 | 6,02 | 6,05 | 85 | 68.984.500 |
| 25/3/2009 | 6,03 | 6,09 | +1,50% | 6,00 | 6,10 | 6,05 | 6,03 | 6,09 | 80 | 52.120.000 |
| 24/3/2009 | 6,00 | 6,00 | +2,04% | 5,89 | 6,00 | 5,96 | 5,97 | 6,00 | 89 | 100.760.800 |
| 23/3/2009 | 5,92 | 5,88 | 0,00% | 5,86 | 5,92 | 5,88 | 5,87 | 5,88 | 125 | 61.069.700 |
| 20/3/2009 | 5,92 | 5,88 | +0,51% | 5,83 | 5,92 | 5,87 | 5,84 | 5,88 | 23 | 19.566.400 |
| 19/3/2009 | 5,94 | 5,85 | -0,34% | 5,82 | 5,95 | 5,90 | 5,85 | 5,92 | 83 | 34.467.000 |
| 18/3/2009 | 5,95 | 5,87 | -1,34% | 5,80 | 5,95 | 5,86 | 5,86 | 5,87 | 108 | 81.438.100 |
| 17/3/2009 | 5,96 | 5,95 | -1,33% | 5,88 | 6,00 | 5,94 | 5,91 | 5,95 | 55 | 19.311.600 |
| 16/3/2009 | 6,00 | 6,03 | +0,84% | 5,95 | 6,07 | 6,02 | 5,96 | 6,03 | 110 | 57.930.900 |
| 13/3/2009 | 6,04 | 5,98 | -0,33% | 5,97 | 6,05 | 6,01 | 5,97 | 5,98 | 76 | 107.473.200 |
| 12/3/2009 | 6,00 | 6,00 | +1,01% | 5,89 | 6,02 | 5,98 | 5,95 | 6,00 | 106 | 66.339.200 |
| 11/3/2009 | 6,00 | 5,94 | -0,67% | 5,94 | 6,00 | 5,97 | 5,91 | 5,94 | 31 | 12.364.700 |
| 10/3/2009 | 5,99 | 5,98 | +1,36% | 5,90 | 6,03 | 5,98 | 5,96 | 5,98 | 51 | 20.156.500 |
| 9/3/2009 | 5,89 | 5,90 | +0,17% | 5,88 | 6,05 | 5,95 | 5,90 | 5,95 | 45 | 17.628.200 |
| 6/3/2009 | 6,01 | 5,89 | -1,51% | 5,89 | 6,02 | 5,92 | 5,88 | 5,90 | 55 | 22.233.700 |
| 5/3/2009 | 6,00 | 5,98 | -1,97% | 5,98 | 6,10 | 6,01 | 5,95 | 5,99 | 20 | 10.521.900 |
| 4/3/2009 | 6,05 | 6,10 | +1,67% | 6,05 | 6,15 | 6,10 | 6,07 | 6,10 | 78 | 109.781.800 |
| 3/3/2009 | 5,99 | 6,00 | +0,84% | 5,93 | 6,20 | 6,06 | 5,94 | 5,99 | 77 | 39.791.500 |
| 2/3/2009 | 6,10 | 5,95 | -2,30% | 5,90 | 6,13 | 5,95 | 5,95 | 5,96 | 177 | 87.244.500 |
| 27/2/2009 | 6,00 | 6,09 | +1,50% | 5,98 | 6,13 | 6,08 | 6,06 | 6,09 | 172 | 97.864.000 |
| 26/2/2009 | 6,15 | 6,00 | +0,84% | 5,96 | 6,15 | 6,05 | 5,99 | 6,00 | 206 | 86.342.800 |
| 25/2/2009 | 5,98 | 5,95 | 0,00% | 5,86 | 6,03 | 5,96 | 5,92 | 6,20 | 148 | 56.512.000 |
| 20/2/2009 | 6,01 | 5,95 | -1,65% | 5,84 | 6,02 | 5,93 | 5,93 | 6,05 | 103 | 43.199.500 |
| 19/2/2009 | 6,10 | 6,05 | -1,14% | 6,01 | 6,22 | 6,09 | 6,03 | 6,05 | 89 | 34.897.200 |
| 18/2/2009 | 6,20 | 6,12 | -1,29% | 6,10 | 6,20 | 6,14 | 6,11 | 6,12 | 40 | 11.430.700 |
| 17/2/2009 | 6,30 | 6,20 | -1,59% | 6,09 | 6,31 | 6,16 | 6,12 | 6,20 | 55 | 22.927.300 |
| 16/2/2009 | 6,29 | 6,30 | +0,80% | 6,18 | 6,32 | 6,25 | 6,19 | 6,30 | 29 | 17.586.400 |
| 13/2/2009 | 6,18 | 6,25 | +1,46% | 6,16 | 6,30 | 6,22 | 6,21 | 6,25 | 64 | 23.091.600 |
| 12/2/2009 | 6,20 | 6,16 | -2,22% | 6,15 | 6,25 | 6,18 | 6,16 | 6,19 | 39 | 15.348.200 |
| 11/2/2009 | 6,17 | 6,30 | +2,11% | 6,10 | 6,31 | 6,23 | 6,21 | 6,25 | 70 | 37.117.300 |
| 10/2/2009 | 6,24 | 6,17 | -0,48% | 6,17 | 6,27 | 6,21 | 6,16 | 6,17 | 32 | 221.653.100 |
| 9/2/2009 | 6,30 | 6,20 | +0,49% | 6,17 | 6,32 | 6,22 | 6,20 | 6,29 | 63 | 44.827.000 |
| 6/2/2009 | 6,35 | 6,17 | -0,96% | 6,16 | 6,39 | 6,22 | 6,17 | 6,20 | 135 | 54.522.900 |
| 5/2/2009 | 6,30 | 6,23 | -2,66% | 6,19 | 6,45 | 6,27 | 6,21 | 6,23 | 116 | 62.413.800 |
| 4/2/2009 | 6,35 | 6,40 | +1,59% | 6,34 | 6,50 | 6,44 | 6,35 | 6,40 | 53 | 19.601.900 |
| 3/2/2009 | 6,47 | 6,30 | +1,12% | 6,15 | 6,47 | 6,29 | 6,27 | 6,30 | 61 | 31.677.000 |
| 2/2/2009 | 6,37 | 6,23 | -3,26% | 6,23 | 6,48 | 6,38 | 6,21 | 6,40 | 18 | 7.984.200 |
| 30/1/2009 | 6,40 | 6,44 | -0,16% | 6,29 | 6,45 | 6,37 | 6,40 | 6,45 | 59 | 33.127.000 |
| 29/1/2009 | 6,37 | 6,45 | -0,77% | 6,30 | 6,56 | 6,38 | 6,34 | 6,46 | 27 | 36.014.400 |
| 28/1/2009 | 6,65 | 6,50 | -1,37% | 6,20 | 6,65 | 6,41 | 6,42 | 6,50 | 132 | 95.124.600 |
| 27/1/2009 | 6,18 | 6,59 | +6,63% | 6,00 | 6,59 | 6,35 | 6,26 | 6,59 | 180 | 351.668.600 |
| 26/1/2009 | 6,15 | 6,18 | +1,48% | 6,10 | 6,19 | 6,14 | 6,14 | 6,18 | 60 | 44.659.500 |
| 23/1/2009 | 6,08 | 6,09 | +1,50% | 5,87 | 6,10 | 5,94 | 6,00 | 6,09 | 85 | 146.206.400 |
| 22/1/2009 | 6,24 | 6,00 | -1,96% | 5,93 | 6,25 | 6,03 | 6,00 | 6,12 | 132 | 237.768.100 |
| 21/1/2009 | 6,13 | 6,12 | -1,13% | 5,98 | 6,20 | 6,04 | 6,06 | 6,12 | 139 | 102.229.400 |
| 20/1/2009 | 6,44 | 6,19 | -4,77% | 6,15 | 6,44 | 6,31 | 6,15 | 6,19 | 170 | 155.337.300 |
| 19/1/2009 | 6,62 | 6,50 | -1,37% | 6,40 | 6,64 | 6,46 | 6,45 | 6,50 | 96 | 62.119.700 |
| 16/1/2009 | 6,78 | 6,59 | -1,49% | 6,58 | 6,84 | 6,71 | 6,58 | 6,59 | 68 | 92.048.200 |
| 15/1/2009 | 6,79 | 6,69 | -0,15% | 6,50 | 6,79 | 6,54 | 6,69 | 6,70 | 55 | 54.098.200 |
| 14/1/2009 | 6,90 | 6,70 | -2,90% | 6,65 | 6,90 | 6,69 | 6,70 | 6,78 | 56 | 31.337.000 |
| 13/1/2009 | 6,93 | 6,90 | -1,43% | 6,75 | 7,05 | 6,90 | 6,79 | 6,90 | 60 | 53.257.100 |
| 12/1/2009 | 7,00 | 7,00 | -0,43% | 7,00 | 7,09 | 7,00 | 7,00 | 7,03 | 67 | 96.267.700 |
| 9/1/2009 | 7,00 | 7,03 | 0,00% | 6,94 | 7,10 | 7,01 | 6,98 | 7,03 | 48 | 60.375.700 |
| 8/1/2009 | 6,93 | 7,03 | +0,43% | 6,93 | 7,09 | 7,01 | 7,00 | 7,03 | 59 | 57.136.600 |
| 7/1/2009 | 7,05 | 7,00 | -0,85% | 6,81 | 7,05 | 6,97 | 6,90 | 7,02 | 70 | 85.214.200 |
| 6/1/2009 | 6,80 | 7,06 | +4,59% | 6,71 | 7,15 | 6,97 | 6,93 | 7,06 | 156 | 200.991.000 |
| 5/1/2009 | 6,80 | 6,75 | -0,74% | 6,66 | 6,85 | 6,74 | 6,71 | 6,75 | 115 | 88.950.800 |
| 2/1/2009 | 6,79 | 6,80 | +0,15% | 6,73 | 6,84 | 6,80 | 6,80 | 6,84 | 37 | 24.750.700 |
| 30/12/2008 | 6,83 | 6,79 | +1,95% | 6,75 | 6,84 | 6,76 | 6,76 | 6,79 | 28 | 12.513.600 |
| 29/12/2008 | 6,79 | 6,66 | -1,91% | 6,66 | 6,79 | 6,70 | 6,65 | 6,77 | 17 | 17.087.800 |
| 26/12/2008 | 6,72 | 6,79 | +2,88% | 6,65 | 6,89 | 6,77 | 6,61 | 6,79 | 13 | 8.269.500 |
| 23/12/2008 | 6,95 | 6,60 | -4,35% | 6,55 | 6,95 | 6,62 | 6,55 | 6,69 | 23 | 9.537.700 |
| 22/12/2008 | 6,80 | 6,90 | +1,47% | 6,72 | 6,99 | 6,80 | 6,75 | 6,89 | 17 | 13.883.400 |
| 19/12/2008 | 6,80 | 6,80 | 0,00% | 6,75 | 6,80 | 6,78 | 6,75 | 6,80 | 17 | 8.270.000 |
| 18/12/2008 | 6,72 | 6,80 | +1,49% | 6,71 | 6,90 | 6,78 | 6,60 | 6,80 | 104 | 33.606.600 |
| 17/12/2008 | 6,84 | 6,70 | -2,05% | 6,60 | 6,84 | 6,72 | 6,56 | 6,70 | 19 | 5.379.500 |
| 16/12/2008 | 6,58 | 6,84 | +5,39% | 6,34 | 6,84 | 6,54 | 6,55 | 6,75 | 67 | 53.021.600 |
| 15/12/2008 | 6,60 | 6,49 | -0,92% | 6,31 | 6,60 | 6,40 | 6,37 | 6,49 | 40 | 9.233.500 |
| 12/12/2008 | 6,48 | 6,55 | -0,30% | 6,48 | 6,69 | 6,51 | 6,49 | 6,55 | 27 | 24.559.900 |
| 11/12/2008 | 6,74 | 6,57 | -1,50% | 6,52 | 6,74 | 6,59 | 6,55 | 6,57 | 34 | 54.682.000 |
| 10/12/2008 | 6,65 | 6,67 | -1,04% | 6,47 | 6,75 | 6,59 | 6,50 | 6,65 | 66 | 88.368.200 |
| 9/12/2008 | 6,61 | 6,74 | 0,00% | 6,46 | 6,74 | 6,57 | 6,55 | 6,75 | 41 | 41.898.100 |
| 8/12/2008 | 6,69 | 6,74 | +2,90% | 6,56 | 6,85 | 6,70 | 6,58 | 6,75 | 36 | 25.074.000 |
| 5/12/2008 | 6,57 | 6,55 | -0,30% | 6,33 | 6,57 | 6,40 | 6,37 | 6,55 | 65 | 18.414.700 |
| 4/12/2008 | 6,68 | 6,57 | -1,79% | 6,57 | 6,75 | 6,69 | 6,52 | 6,70 | 20 | 6.819.400 |
| 3/12/2008 | 6,55 | 6,69 | +2,14% | 6,30 | 6,70 | 6,56 | 6,50 | 6,69 | 40 | 19.095.400 |
| 2/12/2008 | 6,99 | 6,55 | -5,76% | 6,55 | 7,00 | 6,70 | 6,51 | 6,55 | 125 | 118.756.600 |
| 1/12/2008 | 7,00 | 6,95 | -0,71% | 6,73 | 7,07 | 6,89 | 6,76 | 6,95 | 20 | 8.552.400 |
| 28/11/2008 | 6,98 | 7,00 | +0,43% | 6,84 | 7,20 | 6,96 | 6,85 | 7,00 | 71 | 100.189.900 |
| 27/11/2008 | 6,85 | 6,97 | +1,01% | 6,80 | 7,20 | 6,85 | 6,86 | 6,97 | 46 | 35.133.000 |
| 26/11/2008 | 6,85 | 6,90 | +3,45% | 6,65 | 6,99 | 6,83 | 6,81 | 6,90 | 57 | 72.842.100 |
| 25/11/2008 | 6,89 | 6,67 | -0,45% | 6,64 | 6,97 | 6,75 | 6,65 | 6,67 | 72 | 81.636.400 |
| 24/11/2008 | 7,29 | 6,70 | -1,76% | 6,70 | 7,30 | 6,92 | 6,70 | 6,75 | 85 | 46.568.400 |
| 21/11/2008 | 6,75 | 6,82 | -0,44% | 6,48 | 7,00 | 6,83 | 6,82 | 6,85 | 124 | 208.316.200 |
| 19/11/2008 | 7,12 | 6,85 | +0,15% | 6,50 | 7,80 | 7,01 | 6,85 | 6,88 | 285 | 362.563.000 |
| 18/11/2008 | 7,07 | 6,84 | -9,40% | 6,64 | 7,10 | 6,85 | 6,77 | 6,85 | 160 | 104.934.300 |
| 17/11/2008 | 7,21 | 7,55 | +2,72% | 7,07 | 7,58 | 7,27 | 7,06 | 7,56 | 39 | 15.791.100 |
| 14/11/2008 | 7,50 | 7,35 | +2,08% | 7,20 | 7,50 | 7,35 | 7,06 | 7,35 | 14 | 6.990.700 |
| 13/11/2008 | 7,50 | 7,20 | -3,23% | 6,92 | 7,50 | 7,11 | 7,02 | 7,20 | 124 | 262.481.300 |
| 12/11/2008 | 7,70 | 7,44 | -2,87% | 7,30 | 7,80 | 7,42 | 7,35 | 7,44 | 53 | 69.774.000 |
| 11/11/2008 | 7,50 | 7,66 | +3,51% | 7,50 | 7,80 | 7,68 | 7,66 | 7,70 | 71 | 72.480.800 |
| 10/11/2008 | 8,00 | 7,40 | -1,33% | 7,40 | 8,00 | 7,53 | 7,40 | 7,57 | 53 | 37.318.900 |
| 7/11/2008 | 7,50 | 7,50 | 0,00% | 7,40 | 7,50 | 7,49 | 7,42 | 7,50 | 99 | 1.058.503.600 |
| 6/11/2008 | 7,41 | 7,50 | -2,47% | 7,36 | 7,69 | 7,50 | 7,45 | 7,50 | 356 | 1.781.747.700 |
| 5/11/2008 | 7,89 | 7,69 | +0,52% | 7,50 | 7,89 | 7,61 | 7,51 | 7,69 | 76 | 136.448.200 |
| 4/11/2008 | 7,48 | 7,65 | +6,25% | 7,22 | 7,90 | 7,53 | 7,60 | 7,65 | 128 | 293.225.300 |
| 3/11/2008 | 7,28 | 7,20 | -2,70% | 7,05 | 7,40 | 7,12 | 7,20 | 7,28 | 192 | 143.281.800 |
| 31/10/2008 | 7,30 | 7,40 | -1,33% | 7,25 | 7,49 | 7,30 | 7,22 | 7,40 | 135 | 116.810.700 |
| 30/10/2008 | 7,40 | 7,50 | +3,45% | 7,40 | 7,80 | 7,62 | 7,50 | 7,67 | 128 | 416.191.500 |
| 29/10/2008 | 7,09 | 7,25 | +3,87% | 7,09 | 7,45 | 7,24 | 7,10 | 7,24 | 60 | 81.156.700 |
| 28/10/2008 | 7,03 | 6,98 | +5,76% | 6,65 | 7,05 | 6,90 | 6,65 | 6,98 | 47 | 39.349.100 |
| 27/10/2008 | 7,00 | 6,60 | -4,35% | 6,60 | 7,00 | 6,87 | 6,60 | 6,94 | 25 | 12.382.000 |
| 24/10/2008 | 6,70 | 6,90 | -1,43% | 6,52 | 6,90 | 6,71 | 6,90 | 6,92 | 16 | 18.671.400 |
| 23/10/2008 | 7,10 | 7,00 | -4,11% | 6,80 | 7,25 | 6,84 | 6,85 | 7,00 | 51 | 86.099.900 |
| 22/10/2008 | 7,50 | 7,30 | -7,12% | 7,00 | 7,50 | 7,25 | 7,10 | 7,35 | 41 | 17.492.800 |
| 21/10/2008 | 8,15 | 7,86 | -2,60% | 7,80 | 8,15 | 7,91 | 7,86 | 7,99 | 28 | 12.670.100 |
| 20/10/2008 | 8,30 | 8,07 | +5,49% | 7,88 | 8,30 | 7,99 | 7,81 | 8,10 | 29 | 35.685.100 |
| 17/10/2008 | 7,70 | 7,65 | +2,00% | 7,55 | 8,18 | 7,68 | 7,62 | 7,97 | 16 | 6.605.400 |
| 16/10/2008 | 7,35 | 7,50 | -0,13% | 7,01 | 7,60 | 7,16 | 7,35 | 7,50 | 33 | 18.851.100 |
| 15/10/2008 | 8,00 | 7,51 | -7,51% | 7,51 | 8,12 | 7,71 | 7,51 | 7,75 | 42 | 29.931.800 |
| 14/10/2008 | 8,50 | 8,12 | -4,36% | 8,02 | 9,85 | 8,55 | 8,12 | 8,50 | 128 | 65.885.400 |
| 13/10/2008 | 8,00 | 8,49 | +10,98% | 7,70 | 8,50 | 8,17 | 8,24 | 8,49 | 61 | 93.872.700 |
| 10/10/2008 | 7,00 | 7,65 | +2,00% | 6,75 | 7,89 | 7,08 | 7,30 | 7,65 | 72 | 48.332.000 |
| 9/10/2008 | 7,61 | 7,50 | 0,00% | 7,50 | 8,10 | 7,87 | 7,42 | 7,59 | 82 | 56.016.100 |
| 8/10/2008 | 7,39 | 7,50 | -2,60% | 7,29 | 7,90 | 7,67 | 7,45 | 7,50 | 70 | 90.355.000 |
| 7/10/2008 | 8,00 | 7,70 | -3,75% | 7,50 | 8,01 | 7,82 | 7,60 | 7,98 | 64 | 117.585.900 |
| 6/10/2008 | 8,90 | 8,00 | -11,11% | 7,90 | 8,90 | 8,06 | 7,96 | 8,00 | 137 | 319.496.300 |
| 3/10/2008 | 10,50 | 9,00 | -5,96% | 9,00 | 10,50 | 9,45 | 8,80 | 9,00 | 54 | 49.416.300 |
| 2/10/2008 | 10,89 | 9,57 | -11,22% | 9,49 | 10,89 | 9,88 | 9,50 | 9,57 | 89 | 68.140.400 |
| 1/10/2008 | 10,85 | 10,78 | -0,65% | 10,75 | 10,90 | 10,82 | 10,78 | 10,80 | 27 | 36.928.900 |
| 30/9/2008 | 11,00 | 10,85 | -1,27% | 10,85 | 11,00 | 10,98 | 10,55 | 10,85 | 44 | 1.425.356.600 |
| 29/9/2008 | 11,20 | 10,99 | -5,26% | 10,50 | 11,22 | 10,50 | 10,99 | 11,00 | 64 | 4.816.656.300 |
| 26/9/2008 | 11,50 | 11,60 | +0,87% | 11,01 | 11,60 | 11,49 | 11,60 | 11,64 | 33 | 638.172.900 |
| 25/9/2008 | 11,20 | 11,50 | +2,22% | 11,00 | 11,64 | 11,30 | 11,18 | 11,50 | 37 | 45.802.900 |
| 24/9/2008 | 11,20 | 11,25 | +2,27% | 11,00 | 11,70 | 11,15 | 10,70 | 11,70 | 37 | 42.611.200 |
| 23/9/2008 | 11,70 | 11,00 | -5,98% | 10,75 | 11,99 | 11,23 | 10,82 | 11,00 | 64 | 106.667.400 |
| 22/9/2008 | 11,61 | 11,70 | 0,00% | 11,61 | 12,09 | 11,77 | 11,70 | 11,88 | 58 | 69.142.400 |
| 19/9/2008 | 11,40 | 11,70 | +13,59% | 10,67 | 11,89 | 11,11 | 11,70 | 11,89 | 90 | 189.345.100 |
| 18/9/2008 | 9,90 | 10,30 | +4,04% | 9,57 | 10,49 | 9,90 | 10,06 | 10,45 | 52 | 22.782.300 |
| 17/9/2008 | 10,84 | 9,90 | -10,00% | 9,56 | 10,84 | 9,87 | 9,90 | 10,30 | 140 | 183.175.800 |
| 16/9/2008 | 10,51 | 11,00 | +0,92% | 10,25 | 11,00 | 10,48 | 10,51 | 11,00 | 76 | 68.000.600 |
| 15/9/2008 | 10,70 | 10,90 | -4,80% | 10,50 | 11,00 | 10,79 | 10,60 | 10,90 | 43 | 70.364.700 |
| 12/9/2008 | 11,26 | 11,45 | +1,60% | 11,20 | 11,70 | 11,45 | 11,45 | 11,50 | 103 | 150.374.100 |
| 11/9/2008 | 10,98 | 11,27 | -0,27% | 10,50 | 11,50 | 11,20 | 11,27 | 11,50 | 223 | 215.948.400 |
| 10/9/2008 | 12,00 | 11,30 | -8,87% | 11,25 | 12,30 | 11,68 | 11,30 | 11,40 | 195 | 333.766.100 |
| 9/9/2008 | 13,00 | 12,40 | -6,49% | 12,40 | 13,20 | 12,67 | 12,40 | 12,65 | 105 | 112.180.800 |
| 8/9/2008 | 14,20 | 13,26 | -3,21% | 12,71 | 14,20 | 13,42 | 13,26 | 13,38 | 70 | 47.776.800 |
| 5/9/2008 | 13,75 | 13,70 | -4,60% | 13,53 | 14,19 | 13,74 | 13,70 | 13,80 | 75 | 68.047.100 |
| 4/9/2008 | 15,00 | 14,36 | -4,27% | 14,20 | 15,00 | 14,57 | 14,05 | 14,36 | 30 | 29.865.900 |
| 3/9/2008 | 15,19 | 15,00 | -1,90% | 14,81 | 15,50 | 15,07 | 14,96 | 15,05 | 58 | 48.391.200 |
| 2/9/2008 | 15,60 | 15,29 | -2,18% | 15,12 | 15,60 | 15,40 | 15,12 | 15,29 | 38 | 39.895.700 |
| 1/9/2008 | 15,68 | 15,63 | -0,45% | 15,20 | 15,68 | 15,50 | 15,50 | 15,63 | 23 | 7.455.500 |
| 29/8/2008 | 15,70 | 15,70 | +0,90% | 15,50 | 15,74 | 15,61 | 15,30 | 15,70 | 39 | 27.169.800 |
| 28/8/2008 | 15,54 | 15,56 | -0,26% | 15,50 | 15,85 | 15,64 | 15,30 | 15,60 | 29 | 58.964.500 |
| 27/8/2008 | 15,00 | 15,60 | -1,02% | 15,00 | 15,70 | 15,13 | 15,30 | 15,60 | 79 | 106.553.800 |
| 26/8/2008 | 15,50 | 15,76 | +1,68% | 15,50 | 15,79 | 15,55 | 15,50 | 15,77 | 14 | 9.489.500 |
| 25/8/2008 | 15,90 | 15,50 | -1,02% | 15,35 | 15,90 | 15,70 | 15,36 | 15,50 | 15 | 13.506.500 |
| 22/8/2008 | 16,10 | 15,66 | -3,39% | 15,11 | 16,50 | 15,70 | 15,41 | 15,66 | 85 | 141.657.500 |
| 21/8/2008 | 15,95 | 16,21 | +2,21% | 15,30 | 16,24 | 16,04 | 15,90 | 16,20 | 53 | 144.214.900 |
| 20/8/2008 | 16,00 | 15,86 | +2,92% | 15,85 | 16,00 | 15,87 | 15,86 | 15,90 | 32 | 62.214.100 |
| 19/8/2008 | 15,62 | 15,41 | -2,47% | 15,41 | 16,00 | 15,65 | 15,40 | 15,75 | 96 | 239.250.100 |
| 18/8/2008 | 16,50 | 15,80 | -5,28% | 15,80 | 16,67 | 16,04 | 15,50 | 15,80 | 51 | 57.278.600 |
| 15/8/2008 | 16,97 | 16,68 | -1,71% | 16,30 | 16,97 | 16,49 | 16,41 | 16,68 | 53 | 108.404.800 |
| 14/8/2008 | 17,10 | 16,97 | -0,18% | 16,10 | 17,10 | 16,93 | 16,80 | 16,97 | 69 | 55.392.400 |
| 13/8/2008 | 17,25 | 17,00 | +13,41% | 16,10 | 18,00 | 17,15 | 16,80 | 17,00 | 376 | 1.116.701.100 |
| 12/8/2008 | 15,50 | 14,99 | -0,07% | 14,88 | 15,50 | 15,00 | 14,70 | 14,99 | 24 | 15.034.500 |
| 11/8/2008 | 15,40 | 15,00 | -1,38% | 15,00 | 15,65 | 15,14 | 14,81 | 15,00 | 38 | 42.263.600 |
| 8/8/2008 | 15,06 | 15,21 | +0,07% | 14,51 | 16,00 | 15,09 | 14,95 | 15,21 | 64 | 99.464.900 |
| 7/8/2008 | 15,99 | 15,20 | -3,25% | 15,20 | 16,00 | 15,63 | 15,06 | 15,20 | 62 | 325.881.400 |
| 6/8/2008 | 16,00 | 15,71 | -1,75% | 15,65 | 16,00 | 15,83 | 15,71 | 15,75 | 78 | 263.934.400 |
| 5/8/2008 | 15,63 | 15,99 | +2,50% | 15,60 | 16,65 | 15,91 | 15,65 | 15,99 | 71 | 154.106.800 |
| 4/8/2008 | 16,00 | 15,60 | -5,45% | 15,50 | 16,90 | 15,84 | 15,60 | 15,90 | 91 | 114.883.700 |
| 1/8/2008 | 17,15 | 16,50 | -5,17% | 16,10 | 17,15 | 16,33 | 16,30 | 16,50 | 105 | 103.382.100 |
| 31/7/2008 | 16,49 | 17,40 | +2,65% | 16,01 | 17,40 | 16,74 | 17,40 | 17,49 | 192 | 233.382.200 |
| 30/7/2008 | 16,50 | 16,95 | +2,73% | 16,20 | 17,50 | 16,53 | 16,35 | 16,94 | 110 | 85.666.000 |
| 29/7/2008 | 16,00 | 16,50 | +3,13% | 15,50 | 16,50 | 16,02 | 16,25 | 16,50 | 84 | 146.810.100 |
| 28/7/2008 | 16,40 | 16,00 | 0,00% | 15,00 | 16,80 | 15,63 | 16,00 | 16,40 | 90 | 90.683.100 |
| 25/7/2008 | 16,00 | 16,00 | -5,04% | 15,50 | 16,40 | 15,88 | 15,70 | 15,99 | 68 | 90.876.900 |
| 24/7/2008 | 16,80 | 16,85 | -1,92% | 16,10 | 17,00 | 16,65 | 16,15 | 16,70 | 31 | 21.652.600 |
| 23/7/2008 | 17,30 | 17,18 | -0,12% | 16,70 | 17,30 | 16,84 | 16,76 | 17,15 | 22 | 56.956.600 |
| 22/7/2008 | 17,41 | 17,20 | 0,00% | 17,00 | 17,41 | 17,18 | 16,98 | 17,20 | 39 | 35.562.600 |
| 21/7/2008 | 17,50 | 17,20 | -86,97% | 17,00 | 17,50 | 17,08 | 17,00 | 17,20 | 33 | 60.489.500 |
| 18/7/2008 | 138,60 | 132,00 | -3,65% | 131,00 | 138,60 | 132,85 | 131,00 | 132,00 | 72 | 552.657.600 |
| 17/7/2008 | 147,00 | 137,00 | -4,86% | 136,00 | 149,00 | 139,17 | 136,00 | 137,00 | 53 | 217.109.700 |
| 16/7/2008 | 143,00 | 144,00 | +0,70% | 142,90 | 145,99 | 143,55 | 141,50 | 144,00 | 19 | 139.244.900 |
| 15/7/2008 | 142,00 | 143,00 | 0,00% | 138,00 | 145,00 | 142,09 | 141,00 | 143,00 | 30 | 102.316.500 |
| 14/7/2008 | 143,00 | 143,00 | +0,02% | 143,00 | 144,99 | 143,38 | 142,05 | 143,69 | 7 | 10.037.000 |
| 11/7/2008 | 142,90 | 142,97 | +0,15% | 141,00 | 144,50 | 142,85 | 140,15 | 142,97 | 18 | 65.712.200 |
| 10/7/2008 | 137,98 | 142,76 | +3,46% | 137,00 | 143,00 | 141,54 | 140,00 | 142,80 | 19 | 75.018.600 |
| 8/7/2008 | 137,50 | 137,99 | +0,36% | 133,20 | 139,00 | 134,82 | 133,30 | 138,00 | 16 | 64.715.100 |
| 7/7/2008 | 136,00 | 137,50 | +1,85% | 136,00 | 138,00 | 137,22 | 137,00 | 137,50 | 21 | 97.435.500 |
| 4/7/2008 | 129,99 | 135,00 | +2,27% | 129,99 | 140,00 | 139,61 | 133,00 | 135,00 | 28 | 1.055.480.900 |
| 3/7/2008 | 128,99 | 132,00 | +1,93% | 128,00 | 133,00 | 129,22 | 129,00 | 132,00 | 37 | 1.309.073.200 |
| 2/7/2008 | 140,00 | 129,50 | -7,50% | 129,00 | 140,00 | 134,29 | 129,00 | 129,50 | 78 | 641.930.200 |
| 1/7/2008 | 142,00 | 140,00 | -3,30% | 131,00 | 142,00 | 137,35 | 136,00 | 140,00 | 100 | 734.824.300 |
| 30/6/2008 | 146,98 | 144,78 | +1,24% | 142,10 | 146,98 | 144,62 | 141,80 | 144,78 | 35 | 637.798.300 |
| 27/6/2008 | 147,00 | 143,00 | -2,71% | 143,00 | 147,00 | 144,14 | 143,00 | 145,00 | 40 | 201.863.700 |
| 26/6/2008 | 151,00 | 146,99 | -3,30% | 146,00 | 151,00 | 148,11 | 144,00 | 147,00 | 33 | 112.568.600 |
| 25/6/2008 | 154,00 | 152,00 | -1,30% | 151,00 | 155,00 | 152,68 | 150,50 | 152,00 | 36 | 332.854.200 |
| 24/6/2008 | 154,00 | 154,00 | -0,32% | 154,00 | 155,00 | 154,87 | 153,00 | 155,00 | 5 | 89.830.000 |
| 23/6/2008 | 156,98 | 154,50 | +2,73% | 150,01 | 156,98 | 152,28 | 153,50 | 155,87 | 42 | 441.626.500 |
| 20/6/2008 | 150,20 | 150,40 | +0,13% | 148,00 | 150,80 | 149,52 | 149,50 | 153,00 | 32 | 127.095.700 |
| 19/6/2008 | 152,00 | 150,20 | -2,46% | 148,01 | 153,99 | 150,58 | 149,00 | 150,20 | 71 | 596.255.700 |
| 18/6/2008 | 155,01 | 153,99 | -0,66% | 152,40 | 157,89 | 153,89 | 152,40 | 153,99 | 43 | 259.990.200 |
| 17/6/2008 | 159,00 | 155,01 | -2,82% | 155,01 | 159,00 | 156,59 | 155,01 | 156,89 | 71 | 355.471.300 |
| 16/6/2008 | 161,81 | 159,50 | -3,27% | 155,00 | 162,80 | 159,46 | 157,01 | 159,50 | 35 | 146.711.900 |
| 13/6/2008 | 164,00 | 164,89 | +0,32% | 162,50 | 165,00 | 164,10 | 162,50 | 164,87 | 25 | 52.557.700 |
| 12/6/2008 | 166,67 | 164,37 | -1,38% | 162,10 | 167,50 | 163,63 | 164,37 | 164,38 | 45 | 145.635.900 |
| 11/6/2008 | 164,00 | 166,67 | +2,25% | 163,01 | 166,67 | 164,90 | 165,00 | 168,98 | 99 | 1.724.926.000 |
| 10/6/2008 | 165,98 | 163,00 | -1,81% | 157,00 | 167,00 | 162,70 | 160,50 | 163,00 | 85 | 2.118.433.200 |
| 9/6/2008 | 160,01 | 166,00 | +3,75% | 160,01 | 167,00 | 165,13 | 165,00 | 166,00 | 132 | 2.713.221.400 |
| 6/6/2008 | 144,19 | 160,00 | +14,29% | 141,00 | 164,00 | 154,01 | 156,50 | 160,00 | 145 | 6.280.895.200 |
| 5/6/2008 | 143,00 | 140,00 | -2,78% | 138,02 | 143,00 | 139,91 | 138,50 | 140,30 | 70 | 433.722.100 |
| 4/6/2008 | 150,02 | 144,00 | -3,99% | 143,90 | 150,50 | 145,85 | 143,66 | 144,50 | 79 | 358.779.900 |
| 3/6/2008 | 145,00 | 149,99 | +5,63% | 145,00 | 150,00 | 148,22 | 148,00 | 149,99 | 158 | 3.810.923.700 |
| 2/6/2008 | 132,99 | 142,00 | +6,77% | 132,99 | 142,00 | 137,28 | 140,50 | 142,00 | 84 | 1.304.623.900 |
| 30/5/2008 | 119,49 | 133,00 | +11,95% | 118,99 | 134,99 | 125,35 | 133,00 | 135,00 | 173 | 978.129.000 |
| 29/5/2008 | 118,50 | 118,80 | -0,14% | 117,00 | 119,50 | 118,83 | 118,80 | 119,50 | 41 | 273.302.600 |
| 28/5/2008 | 118,90 | 118,97 | -0,03% | 118,00 | 118,97 | 118,42 | 118,50 | 118,97 | 37 | 209.637.200 |
| 27/5/2008 | 119,00 | 119,00 | 0,00% | 117,00 | 119,00 | 118,51 | 117,70 | 119,00 | 21 | 93.630.700 |
| 26/5/2008 | 119,00 | 119,00 | +0,85% | 118,00 | 119,30 | 118,92 | 118,65 | 119,00 | 29 | 107.029.200 |
| 23/5/2008 | 120,00 | 118,00 | -1,67% | 117,50 | 120,00 | 118,43 | 118,00 | 119,00 | 30 | 105.406.000 |
| 21/5/2008 | 119,00 | 120,00 | +0,84% | 118,50 | 120,00 | 119,18 | 119,50 | 120,00 | 23 | 102.498.900 |
| 20/5/2008 | 120,00 | 119,00 | -0,75% | 117,00 | 120,00 | 117,95 | 118,00 | 119,00 | 26 | 136.829.700 |
| 19/5/2008 | 117,00 | 119,90 | +2,74% | 117,00 | 124,50 | 120,51 | 118,00 | 119,90 | 91 | 283.230.100 |
| 16/5/2008 | 113,90 | 116,70 | +12,48% | 113,00 | 123,50 | 116,06 | 115,50 | 116,70 | 159 | 1.081.763.500 |
| 15/5/2008 | 99,00 | 103,75 | +4,85% | 98,21 | 103,89 | 100,49 | 103,00 | 103,80 | 43 | 177.678.500 |
| 14/5/2008 | 100,00 | 98,95 | -0,05% | 97,50 | 100,00 | 98,79 | 98,50 | 99,00 | 33 | 165.973.300 |
| 13/5/2008 | 104,00 | 99,00 | -1,98% | 99,00 | 104,00 | 101,21 | 99,00 | 100,00 | 85 | 281.370.400 |
| 12/5/2008 | 97,00 | 101,00 | +4,34% | 97,00 | 101,50 | 100,09 | 100,05 | 101,00 | 55 | 183.206.100 |
| 9/5/2008 | 94,50 | 96,80 | +2,43% | 94,00 | 96,90 | 94,72 | 95,51 | 96,80 | 31 | 168.611.000 |
| 8/5/2008 | 92,90 | 94,50 | +0,80% | 92,02 | 94,50 | 93,58 | 94,01 | 94,50 | 60 | 762.691.500 |
| 7/5/2008 | 93,00 | 93,75 | +1,90% | 91,30 | 93,90 | 92,57 | 92,02 | 93,75 | 49 | 320.292.200 |
| 6/5/2008 | 91,50 | 92,00 | +2,11% | 90,00 | 92,20 | 90,97 | 91,10 | 92,00 | 66 | 1.028.035.100 |
| 5/5/2008 | 90,00 | 90,10 | +2,39% | 88,90 | 92,00 | 89,83 | 90,10 | 91,00 | 42 | 257.822.200 |
| 2/5/2008 | 88,00 | 88,00 | +1,73% | 85,00 | 90,00 | 87,17 | 87,00 | 89,50 | 76 | 242.349.400 |
| 30/4/2008 | 82,00 | 86,50 | +6,13% | 82,00 | 88,00 | 84,91 | 85,01 | 86,50 | 31 | 142.659.100 |
| 29/4/2008 | 82,50 | 81,50 | -0,97% | 80,60 | 84,00 | 81,95 | 81,50 | 81,99 | 30 | 170.444.600 |
| 28/4/2008 | 83,00 | 82,30 | -0,84% | 82,30 | 83,00 | 82,64 | 82,30 | 82,50 | 14 | 117.352.000 |
| 25/4/2008 | 82,99 | 83,00 | 0,00% | 81,50 | 83,00 | 82,70 | 81,30 | 83,00 | 21 | 135.640.600 |
| 24/4/2008 | 83,30 | 83,00 | -0,72% | 81,50 | 83,30 | 82,04 | 81,50 | 83,30 | 19 | 97.632.500 |
| 23/4/2008 | 84,00 | 83,60 | +1,64% | 83,00 | 86,00 | 83,10 | 83,60 | 84,00 | 30 | 398.893.000 |
| 22/4/2008 | 82,99 | 82,25 | +0,30% | 82,25 | 83,60 | 82,79 | 82,25 | 84,00 | 45 | 1.202.184.100 |
| 18/4/2008 | 80,00 | 82,00 | +6,48% | 80,00 | 83,00 | 81,03 | 81,55 | 82,00 | 138 | 1.295.768.000 |
| 17/4/2008 | 72,00 | 77,01 | +6,96% | 72,00 | 77,90 | 75,00 | 77,01 | 77,49 | 75 | 707.329.100 |
| 16/4/2008 | 69,00 | 72,00 | +5,88% | 69,00 | 72,00 | 70,20 | 70,26 | 72,77 | 52 | 596.740.200 |
| 15/4/2008 | 68,00 | 68,00 | +1,49% | 67,00 | 68,00 | 67,97 | 67,00 | 68,00 | 15 | 25.149.400 |
| 14/4/2008 | 67,50 | 67,00 | -0,74% | 67,00 | 67,50 | 67,21 | 66,30 | 67,00 | 2 | 4.705.000 |
| 11/4/2008 | 67,11 | 67,50 | -0,74% | 67,00 | 67,50 | 67,11 | 66,50 | 67,50 | 18 | 208.738.000 |
| 10/4/2008 | 69,00 | 68,00 | -0,73% | 68,00 | 69,00 | 68,12 | 67,15 | 68,00 | 8 | 75.622.900 |
| 9/4/2008 | 70,00 | 68,50 | 0,00% | 68,00 | 71,00 | 68,20 | 68,01 | 69,50 | 21 | 117.311.100 |
| 8/4/2008 | 68,00 | 68,50 | 0,00% | 68,00 | 69,00 | 68,47 | 68,30 | 68,50 | 19 | 58.884.800 |
| 7/4/2008 | 69,00 | 68,50 | -0,72% | 68,00 | 69,00 | 68,48 | 68,01 | 68,70 | 13 | 24.654.700 |
| 4/4/2008 | 68,00 | 69,00 | +3,76% | 67,00 | 69,00 | 67,46 | 67,50 | 68,00 | 31 | 201.710.300 |
| 3/4/2008 | 65,10 | 66,50 | +2,47% | 65,10 | 69,00 | 66,88 | 65,60 | 66,80 | 28 | 100.321.300 |
| 2/4/2008 | 65,00 | 64,90 | -0,14% | 64,00 | 65,00 | 64,86 | 64,20 | 68,70 | 20 | 173.179.000 |
| 1/4/2008 | 65,50 | 64,99 | +0,76% | 63,00 | 65,50 | 64,24 | 63,50 | 64,99 | 31 | 179.258.500 |
| 31/3/2008 | 64,50 | 64,50 | +0,78% | 64,10 | 65,50 | 64,90 | 64,50 | 64,60 | 47 | 254.442.400 |
| 28/3/2008 | 63,60 | 64,00 | +0,79% | 63,02 | 64,00 | 63,48 | 63,80 | 64,00 | 17 | 53.325.200 |
| 27/3/2008 | 63,80 | 63,50 | -0,63% | 63,00 | 63,80 | 63,61 | 63,00 | 63,50 | 7 | 10.150.000 |
| 26/3/2008 | 63,50 | 63,90 | +0,95% | 62,10 | 63,90 | 63,42 | 62,00 | 63,80 | 6 | 8.879.200 |
| 25/3/2008 | 64,90 | 63,30 | -1,69% | 62,00 | 64,90 | 63,33 | 62,51 | 63,30 | 22 | 53.833.900 |
| 24/3/2008 | 65,99 | 64,39 | -0,17% | 62,00 | 65,99 | 64,49 | 61,01 | 63,00 | 13 | 46.433.300 |
| 20/3/2008 | 65,00 | 64,50 | -2,26% | 63,99 | 65,50 | 64,38 | 64,00 | 65,00 | 33 | 206.668.200 |
| 19/3/2008 | 65,11 | 65,99 | -2,96% | 65,00 | 67,00 | 65,68 | 65,00 | 65,99 | 11 | 65.685.900 |
| 18/3/2008 | 66,48 | 68,00 | +3,03% | 66,48 | 69,00 | 67,44 | 68,00 | 68,50 | 21 | 115.329.100 |
| 17/3/2008 | 67,00 | 66,00 | -2,94% | 65,80 | 67,00 | 65,99 | 65,50 | 66,49 | 14 | 75.890.000 |
| 14/3/2008 | 69,00 | 68,00 | 0,00% | 67,00 | 69,00 | 67,60 | 67,00 | 68,00 | 11 | 23.010.000 |
| 13/3/2008 | 69,00 | 68,00 | -1,43% | 67,98 | 69,00 | 68,01 | 66,00 | 68,80 | 13 | 75.494.400 |
| 12/3/2008 | 69,00 | 68,99 | +1,46% | 68,99 | 69,00 | 68,99 | 67,00 | 68,69 | 5 | 11.035.900 |
| 11/3/2008 | 66,00 | 68,00 | +4,86% | 65,50 | 68,00 | 66,57 | 66,00 | 68,00 | 18 | 117.164.900 |
| 10/3/2008 | 65,00 | 64,85 | +0,08% | 64,70 | 65,01 | 64,99 | 60,12 | 65,00 | 24 | 160.541.400 |
| 7/3/2008 | 65,00 | 64,80 | -0,31% | 60,10 | 65,00 | 63,34 | 64,11 | 64,89 | 17 | 44.975.900 |
| 6/3/2008 | 61,00 | 65,00 | +8,33% | 61,00 | 66,00 | 64,32 | 63,60 | 66,00 | 56 | 528.136.900 |
| 5/3/2008 | 58,98 | 60,00 | +2,56% | 58,98 | 62,10 | 59,93 | 59,11 | 61,00 | 26 | 67.123.100 |
| 4/3/2008 | 59,49 | 58,50 | +0,86% | 57,00 | 59,51 | 57,98 | 57,60 | 58,50 | 18 | 24.355.200 |
| 3/3/2008 | 57,00 | 58,00 | +3,57% | 57,00 | 59,89 | 57,62 | 57,01 | 58,00 | 29 | 145.218.000 |
| 29/2/2008 | 55,02 | 56,00 | +1,78% | 55,01 | 57,00 | 55,85 | 55,02 | 56,95 | 13 | 50.830.000 |
| 28/2/2008 | 54,00 | 55,02 | +1,05% | 53,05 | 55,02 | 54,31 | 55,02 | 56,00 | 26 | 209.644.500 |
| 27/2/2008 | 54,00 | 54,45 | +0,83% | 54,00 | 54,45 | 54,03 | 54,01 | 54,45 | 29 | 92.944.500 |
| 26/2/2008 | 54,49 | 54,00 | 0,00% | 53,05 | 54,49 | 53,81 | 54,00 | 54,20 | 18 | 90.403.800 |
| 25/2/2008 | 54,00 | 54,00 | +0,93% | 53,20 | 54,00 | 53,96 | 54,00 | 54,50 | 13 | 47.486.100 |
| 22/2/2008 | 52,50 | 53,50 | +2,69% | 52,00 | 54,00 | 52,67 | 53,20 | 54,00 | 30 | 212.827.000 |
| 21/2/2008 | 50,00 | 52,10 | +2,16% | 50,00 | 52,50 | 51,71 | 52,01 | 52,50 | 37 | 173.762.000 |
| 20/2/2008 | 49,50 | 51,00 | +2,00% | 49,50 | 51,00 | 50,55 | 50,51 | 51,30 | 21 | 129.932.200 |
| 19/2/2008 | 49,79 | 50,00 | +3,09% | 49,50 | 51,00 | 49,88 | 49,72 | 50,30 | 24 | 76.317.100 |
| 18/2/2008 | 50,00 | 48,50 | -1,02% | 48,50 | 50,00 | 49,13 | 48,50 | 49,80 | 15 | 73.695.000 |
| 15/2/2008 | 49,00 | 49,00 | +0,02% | 48,00 | 49,35 | 48,83 | 49,00 | 49,70 | 21 | 88.386.600 |
| 14/2/2008 | 48,99 | 48,99 | +0,08% | 47,75 | 48,99 | 48,08 | 48,00 | 49,00 | 6 | 13.463.500 |
| 13/2/2008 | 48,00 | 48,95 | +2,41% | 48,00 | 48,95 | 48,07 | 48,50 | 48,95 | 15 | 89.902.000 |
| 12/2/2008 | 47,80 | 47,80 | +6,22% | 46,50 | 48,00 | 47,74 | 47,50 | 48,45 | 14 | 86.894.800 |
| 11/2/2008 | 47,90 | 45,00 | -6,23% | 45,00 | 47,90 | 45,13 | 46,01 | 47,50 | 4 | 9.479.000 |
| 8/2/2008 | 45,90 | 47,99 | +4,33% | 45,30 | 47,99 | 45,55 | 43,01 | 47,80 | 6 | 45.096.800 |
| 7/2/2008 | 46,00 | 46,00 | 0,00% | 46,00 | 46,00 | 46,00 | 42,01 | 45,90 | 3 | 3.680.000 |
| 1/2/2008 | 44,50 | 46,00 | +4,55% | 44,50 | 47,00 | 45,19 | 44,50 | 46,00 | 22 | 59.660.000 |
| 31/1/2008 | 44,00 | 44,00 | 0,00% | 42,50 | 45,00 | 43,46 | 44,20 | 47,99 | 20 | 113.009.900 |
| 30/1/2008 | 45,00 | 44,00 | -2,22% | 44,00 | 45,00 | 44,16 | 43,00 | 44,50 | 2 | 5.300.000 |
| 29/1/2008 | 46,00 | 45,00 | +0,72% | 44,90 | 46,00 | 45,00 | 44,13 | 45,50 | 14 | 729.018.000 |
| 28/1/2008 | 47,00 | 44,68 | -0,71% | 44,68 | 49,00 | 48,13 | 45,10 | 48,99 | 5 | 13.476.800 |
| 24/1/2008 | 46,00 | 45,00 | +11,11% | 44,00 | 46,00 | 45,04 | 41,00 | 46,00 | 13 | 30.628.800 |
| 23/1/2008 | 41,00 | 40,50 | -1,22% | 40,50 | 41,00 | 40,66 | 39,10 | 41,00 | 2 | 1.220.000 |
| 22/1/2008 | 43,00 | 41,00 | 0,00% | 41,00 | 43,00 | 42,04 | 40,05 | 42,99 | 5 | 4.624.800 |
| 21/1/2008 | 42,00 | 41,00 | -5,75% | 41,00 | 42,00 | 41,33 | 40,50 | 41,00 | 5 | 2.480.000 |
| 18/1/2008 | 44,00 | 43,50 | -1,14% | 43,50 | 44,00 | 43,50 | 42,10 | 43,99 | 5 | 204.460.000 |
| 17/1/2008 | 46,00 | 44,00 | -2,22% | 44,00 | 46,00 | 44,44 | 41,50 | 44,00 | 7 | 12.001.000 |
| 16/1/2008 | 46,00 | 45,00 | -6,25% | 45,00 | 46,00 | 45,80 | 42,50 | 47,50 | 8 | 31.150.000 |
| 14/1/2008 | 48,00 | 48,00 | +0,04% | 48,00 | 48,00 | 48,00 | 44,00 | 48,00 | 3 | 9.600.000 |
| 11/1/2008 | 48,45 | 47,98 | -2,08% | 47,98 | 48,49 | 48,00 | 44,00 | 47,98 | 5 | 511.302.500 |
| 10/1/2008 | 49,00 | 49,00 | +0,62% | 49,00 | 49,00 | 49,00 | 47,00 | 48,00 | 2 | 3.920.000 |
| 9/1/2008 | 48,70 | 48,70 | +1,44% | 48,70 | 48,70 | 48,70 | 45,01 | 48,30 | 2 | 2.435.000 |
| 8/1/2008 | 48,00 | 48,01 | -1,01% | 48,00 | 48,50 | 48,40 | 44,51 | 48,49 | 4 | 7.745.100 |
| 7/1/2008 | 49,00 | 48,50 | +3,19% | 48,49 | 49,00 | 48,58 | 46,00 | 48,50 | 4 | 8.259.800 |
| 4/1/2008 | 47,00 | 47,00 | -5,05% | 47,00 | 47,00 | 47,00 | 47,00 | 48,25 | 5 | 4.700.000 |
| 3/1/2008 | 47,50 | 49,50 | +1,02% | 47,50 | 49,50 | 49,13 | 48,00 | 49,49 | 4 | 5.405.000 |
| 2/1/2008 | 49,90 | 49,00 | -2,00% | 49,00 | 49,90 | 49,06 | 49,00 | 49,40 | 6 | 7.849.000 |
| 28/12/2007 | 49,50 | 50,00 | +2,04% | 49,50 | 50,00 | 49,57 | 47,50 | 49,00 | 16 | 23.797.000 |
| 27/12/2007 | 46,00 | 49,00 | +6,99% | 46,00 | 49,00 | 47,24 | 45,50 | 48,90 | 9 | 20.787.700 |
| 26/12/2007 | 45,50 | 45,80 | +2,92% | 45,50 | 46,00 | 45,71 | 45,50 | 46,00 | 7 | 14.630.000 |
| 21/12/2007 | 45,00 | 44,50 | +0,45% | 44,50 | 45,00 | 44,63 | 41,00 | 44,50 | 22 | 78.110.000 |
| 20/12/2007 | 44,90 | 44,30 | -0,45% | 44,00 | 44,90 | 44,24 | 44,10 | 44,30 | 15 | 43.358.000 |
| 19/12/2007 | 44,50 | 44,50 | 0,00% | 44,50 | 44,50 | 44,50 | 41,30 | 44,40 | 1 | 890.000 |
| 18/12/2007 | 45,00 | 44,50 | +3,73% | 43,50 | 46,00 | 43,94 | 41,00 | 44,30 | 7 | 13.184.900 |
| 17/12/2007 | 42,50 | 42,90 | -1,38% | 40,00 | 44,00 | 42,70 | 41,10 | 43,00 | 32 | 52.956.000 |
| 14/12/2007 | 44,10 | 43,50 | -2,25% | 43,50 | 44,10 | 43,90 | 43,15 | 44,00 | 18 | 59.272.400 |
| 13/12/2007 | 46,50 | 44,50 | -6,32% | 44,01 | 47,00 | 46,32 | 44,31 | 47,00 | 14 | 29.185.100 |
| 12/12/2007 | 49,50 | 47,50 | 0,00% | 47,50 | 49,50 | 47,93 | 47,00 | 49,40 | 12 | 29.242.200 |
| 11/12/2007 | 47,50 | 47,50 | -1,04% | 47,50 | 47,50 | 47,50 | 47,00 | 48,50 | 2 | 2.375.000 |
| 10/12/2007 | 48,50 | 48,00 | -1,03% | 47,60 | 48,50 | 48,04 | 47,55 | 48,00 | 10 | 47.086.000 |
| 7/12/2007 | 48,50 | 48,50 | -1,70% | 48,50 | 48,50 | 48,50 | 47,00 | 49,50 | 2 | 3.395.000 |
| 6/12/2007 | 49,50 | 49,34 | -1,32% | 49,34 | 49,50 | 49,46 | 46,01 | 48,99 | 2 | 1.978.400 |
| 4/12/2007 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 45,51 | 51,00 | 5 | 4.000.000 |
| 3/12/2007 | 50,40 | 50,00 | -0,99% | 50,00 | 50,50 | 50,46 | 46,10 | 50,50 | 14 | 42.390.000 |
| 30/11/2007 | 49,99 | 50,50 | +1,02% | 49,99 | 51,50 | 50,86 | 48,50 | 51,00 | 16 | 60.523.900 |
| 29/11/2007 | 46,00 | 49,99 | +9,87% | 46,00 | 49,99 | 47,74 | 45,01 | 49,49 | 14 | 50.609.900 |
| 28/11/2007 | 44,00 | 45,50 | +3,41% | 44,00 | 45,50 | 45,33 | 44,40 | 47,50 | 5 | 32.190.000 |
| 27/11/2007 | 45,00 | 44,00 | 0,00% | 44,00 | 45,00 | 44,68 | 43,50 | 43,99 | 3 | 7.150.000 |
| 26/11/2007 | 44,00 | 44,00 | +2,09% | 44,00 | 45,00 | 44,13 | 42,90 | 44,00 | 9 | 35.750.000 |
| 23/11/2007 | 43,50 | 43,10 | -2,05% | 43,10 | 43,50 | 43,46 | 43,20 | 46,49 | 2 | 4.781.000 |
| 22/11/2007 | 46,99 | 44,00 | -1,12% | 44,00 | 46,99 | 44,76 | 43,51 | 44,80 | 13 | 39.392.900 |
| 21/11/2007 | 45,00 | 44,50 | -4,30% | 44,30 | 45,00 | 44,71 | 44,00 | 45,00 | 10 | 18.779.600 |
| 19/11/2007 | 46,50 | 46,50 | -6,06% | 46,50 | 46,50 | 46,50 | 46,00 | 48,95 | 1 | 465.000 |
| 16/11/2007 | 49,50 | 49,50 | +0,20% | 49,50 | 49,50 | 49,50 | 47,50 | 49,45 | 1 | 14.850.000 |
| 13/11/2007 | 49,40 | 49,40 | -1,20% | 49,40 | 49,40 | 49,40 | 48,15 | 49,40 | 1 | 988.000 |
| 12/11/2007 | 50,00 | 50,00 | 0,00% | 49,95 | 50,00 | 49,98 | 49,50 | 50,00 | 6 | 7.498.000 |
| 9/11/2007 | 51,99 | 50,00 | -1,96% | 50,00 | 52,00 | 51,82 | 49,51 | 51,00 | 10 | 32.129.000 |
| 8/11/2007 | 52,00 | 51,00 | -1,87% | 50,00 | 52,00 | 50,48 | 50,50 | 50,99 | 8 | 23.754.000 |
| 6/11/2007 | 52,00 | 51,97 | -0,04% | 49,99 | 52,00 | 51,55 | 49,01 | 51,96 | 6 | 16.496.300 |
| 5/11/2007 | 51,95 | 51,99 | -0,97% | 51,95 | 52,00 | 51,95 | 50,01 | 51,99 | 7 | 99.751.000 |
| 1/11/2007 | 51,50 | 52,50 | -0,92% | 51,50 | 52,99 | 51,67 | 51,00 | 52,50 | 7 | 20.154.900 |
| 31/10/2007 | 54,80 | 52,99 | +0,93% | 52,00 | 54,80 | 52,57 | 51,00 | 52,99 | 10 | 31.542.000 |
| 30/10/2007 | 52,50 | 52,50 | -0,66% | 52,50 | 52,50 | 52,50 | 51,60 | 52,99 | 3 | 7.875.000 |
| 29/10/2007 | 53,00 | 52,85 | -0,28% | 52,85 | 53,00 | 52,99 | 52,00 | 52,85 | 15 | 210.394.000 |
| 26/10/2007 | 52,00 | 53,00 | +1,92% | 52,00 | 53,00 | 52,22 | 52,00 | 52,80 | 6 | 5.220.000 |
| 25/10/2007 | 53,00 | 52,00 | -1,89% | 52,00 | 53,00 | 52,00 | 51,00 | 52,99 | 5 | 100.370.000 |
| 24/10/2007 | 52,60 | 53,00 | 0,00% | 52,00 | 53,00 | 52,61 | 51,00 | 52,99 | 7 | 49.983.000 |
| 23/10/2007 | 53,00 | 53,00 | +0,38% | 53,00 | 53,00 | 53,00 | 51,00 | 52,80 | 3 | 15.900.000 |
| 22/10/2007 | 53,00 | 52,80 | -0,38% | 52,50 | 53,00 | 52,84 | 51,00 | 52,90 | 15 | 39.106.700 |
| 19/10/2007 | 51,50 | 53,00 | +2,91% | 51,50 | 55,00 | 52,96 | 53,00 | 53,50 | 54 | 135.069.700 |
| 18/10/2007 | 49,99 | 51,50 | +0,98% | 49,99 | 51,50 | 51,08 | 51,50 | 51,98 | 16 | 48.024.200 |
| 17/10/2007 | 51,00 | 51,00 | +2,00% | 51,00 | 51,60 | 51,03 | 49,50 | 50,97 | 6 | 9.696.000 |
| 16/10/2007 | 50,00 | 50,00 | -1,96% | 50,00 | 50,99 | 50,13 | 50,00 | 50,49 | 30 | 94.245.800 |
| 15/10/2007 | 48,50 | 51,00 | +6,25% | 48,50 | 51,00 | 49,87 | 50,00 | 51,00 | 23 | 66.330.000 |
| 11/10/2007 | 48,00 | 48,00 | 0,00% | 48,00 | 48,50 | 48,10 | 46,20 | 48,40 | 21 | 40.890.600 |
| 10/10/2007 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 46,50 | 47,50 | 4 | 4.320.000 |
| 9/10/2007 | 47,80 | 48,00 | +0,42% | 47,80 | 48,00 | 47,93 | 48,00 | 48,50 | 24 | 151.967.900 |
| 8/10/2007 | 47,80 | 47,80 | +0,02% | 47,80 | 47,80 | 47,80 | 46,50 | 47,79 | 11 | 21.988.000 |
| 5/10/2007 | 47,69 | 47,79 | +0,61% | 46,01 | 47,80 | 47,61 | 46,20 | 47,77 | 7 | 10.000.000 |
| 4/10/2007 | 47,00 | 47,50 | 0,00% | 47,00 | 47,50 | 47,46 | 46,00 | 47,50 | 9 | 13.289.600 |
| 3/10/2007 | 47,50 | 47,50 | 0,00% | 47,00 | 47,50 | 47,38 | 46,00 | 47,48 | 11 | 30.800.000 |
| 2/10/2007 | 47,00 | 47,50 | +0,23% | 46,50 | 47,50 | 46,71 | 46,00 | 47,50 | 6 | 7.475.000 |
| 1/10/2007 | 46,05 | 47,39 | -0,96% | 45,50 | 47,89 | 46,30 | 45,50 | 47,69 | 24 | 31.025.800 |
| 28/9/2007 | 48,00 | 47,85 | -0,31% | 47,00 | 48,00 | 47,80 | 46,01 | 47,85 | 4 | 2.868.500 |
| 27/9/2007 | 46,00 | 48,00 | 0,00% | 46,00 | 48,00 | 46,45 | 46,15 | 47,50 | 11 | 37.626.500 |
| 26/9/2007 | 46,99 | 48,00 | +3,23% | 46,99 | 48,00 | 47,91 | 47,00 | 48,00 | 22 | 149.976.200 |
| 25/9/2007 | 46,00 | 46,50 | +1,09% | 46,00 | 46,50 | 46,03 | 44,00 | 46,50 | 27 | 204.410.000 |
| 24/9/2007 | 46,40 | 46,00 | -1,08% | 46,00 | 46,40 | 46,07 | 45,50 | 46,20 | 7 | 4.607.200 |
| 21/9/2007 | 46,90 | 46,50 | +0,22% | 46,00 | 46,90 | 46,41 | 45,05 | 46,90 | 5 | 7.426.000 |
| 20/9/2007 | 46,00 | 46,40 | +0,87% | 46,00 | 46,40 | 46,00 | 46,00 | 46,40 | 7 | 48.772.000 |
| 19/9/2007 | 45,00 | 46,00 | +0,11% | 45,00 | 46,00 | 45,47 | 45,00 | 46,50 | 12 | 16.370.700 |
| 18/9/2007 | 46,15 | 45,95 | +2,11% | 45,00 | 46,15 | 45,89 | 45,00 | 46,10 | 16 | 65.166.500 |
| 17/9/2007 | 45,00 | 45,00 | -1,85% | 44,00 | 45,00 | 44,81 | 44,00 | 45,00 | 6 | 4.930.000 |
| 13/9/2007 | 45,00 | 45,85 | +1,89% | 45,00 | 45,85 | 45,14 | 44,51 | 45,50 | 4 | 6.771.000 |
| 12/9/2007 | 45,00 | 45,00 | -3,23% | 45,00 | 45,00 | 45,00 | 44,00 | 45,00 | 3 | 2.700.000 |
| 11/9/2007 | 46,50 | 46,50 | +1,09% | 46,50 | 46,50 | 46,50 | 44,01 | 46,00 | 2 | 2.325.000 |
| 10/9/2007 | 46,00 | 46,00 | -2,13% | 46,00 | 46,00 | 46,00 | 45,15 | 46,00 | 1 | 460.000 |
| 6/9/2007 | 47,00 | 47,00 | +3,30% | 47,00 | 47,00 | 47,00 | 45,00 | 46,50 | 1 | 2.350.000 |
| 5/9/2007 | 45,00 | 45,50 | -2,78% | 45,00 | 45,50 | 45,21 | 45,50 | 46,79 | 5 | 3.165.000 |
| 4/9/2007 | 46,80 | 46,80 | +1,52% | 46,80 | 46,80 | 46,80 | 45,00 | 46,49 | 1 | 4.680.000 |
| 3/9/2007 | 46,49 | 46,10 | -0,84% | 46,00 | 46,49 | 46,14 | 46,10 | 46,75 | 5 | 9.691.400 |
| 31/8/2007 | 44,80 | 46,49 | +4,24% | 44,80 | 46,50 | 45,49 | 44,00 | 46,49 | 29 | 134.205.100 |
| 30/8/2007 | 44,70 | 44,60 | +0,02% | 44,00 | 44,70 | 44,36 | 44,00 | 44,60 | 4 | 9.316.100 |
| 29/8/2007 | 44,49 | 44,59 | +1,34% | 44,00 | 44,70 | 44,53 | 44,00 | 44,60 | 7 | 14.251.000 |
| 28/8/2007 | 44,00 | 44,00 | -1,98% | 44,00 | 44,50 | 44,03 | 44,00 | 44,69 | 13 | 96.440.000 |
| 27/8/2007 | 44,50 | 44,89 | +0,90% | 43,00 | 44,89 | 44,02 | 44,00 | 44,90 | 6 | 14.528.900 |
| 24/8/2007 | 43,50 | 44,49 | -0,02% | 43,50 | 44,90 | 44,44 | 43,72 | 44,49 | 13 | 28.889.200 |
| 23/8/2007 | 42,00 | 44,50 | +2,30% | 42,00 | 44,50 | 44,05 | 43,50 | 44,50 | 13 | 76.658.500 |
| 22/8/2007 | 44,00 | 43,50 | +0,69% | 43,00 | 44,00 | 43,66 | 43,00 | 43,99 | 9 | 55.455.000 |
| 21/8/2007 | 42,90 | 43,20 | +1,65% | 42,90 | 43,40 | 43,14 | 42,60 | 43,14 | 17 | 96.221.100 |
| 20/8/2007 | 41,98 | 42,50 | +1,24% | 41,98 | 42,50 | 42,17 | 42,00 | 42,97 | 5 | 6.329.200 |
| 17/8/2007 | 40,00 | 41,98 | +7,70% | 37,00 | 42,00 | 39,57 | 40,00 | 41,98 | 38 | 108.440.600 |
| 16/8/2007 | 40,00 | 38,98 | -3,78% | 35,00 | 41,00 | 37,97 | 37,50 | 38,98 | 60 | 144.306.700 |
| 15/8/2007 | 45,50 | 40,51 | -10,97% | 40,51 | 45,50 | 44,71 | 40,51 | 44,00 | 32 | 48.740.000 |
| 14/8/2007 | 46,00 | 45,50 | -1,09% | 44,90 | 46,00 | 45,41 | 45,20 | 45,70 | 14 | 31.340.200 |
| 13/8/2007 | 46,00 | 46,00 | +0,24% | 46,00 | 46,10 | 46,00 | 46,00 | 46,89 | 26 | 77.285.000 |
| 10/8/2007 | 45,01 | 45,89 | +0,20% | 45,00 | 45,89 | 45,11 | 35,00 | 45,88 | 14 | 13.535.900 |
| 9/8/2007 | 45,99 | 45,80 | +0,88% | 45,80 | 46,09 | 45,96 | 45,36 | 45,95 | 31 | 99.281.300 |
| 8/8/2007 | 45,70 | 45,40 | +0,89% | 45,01 | 46,00 | 45,47 | 45,40 | 46,48 | 25 | 197.353.400 |
| 7/8/2007 | 46,00 | 45,00 | -2,17% | 45,00 | 46,00 | 45,20 | 45,00 | 46,40 | 6 | 9.040.000 |
| 6/8/2007 | 47,90 | 46,00 | 0,00% | 45,00 | 50,00 | 46,47 | 45,00 | 46,00 | 15 | 26.957.900 |
| 3/8/2007 | 46,10 | 46,00 | -3,16% | 46,00 | 47,50 | 46,60 | 45,00 | 46,00 | 15 | 37.711.300 |
| 2/8/2007 | 47,40 | 47,50 | +0,42% | 47,39 | 47,70 | 47,42 | 46,80 | 47,40 | 10 | 61.168.600 |
| 1/8/2007 | 46,50 | 47,30 | -0,42% | 46,50 | 47,30 | 46,90 | 45,00 | 47,30 | 4 | 2.814.000 |
| 31/7/2007 | 47,40 | 47,50 | -0,63% | 46,00 | 47,60 | 47,01 | 0,00 | 0,00 | 15 | 16.456.100 |
| 30/7/2007 | 46,80 | 47,80 | +1,70% | 46,80 | 47,90 | 47,47 | 0,00 | 0,00 | 16 | 76.904.300 |
| 27/7/2007 | 45,00 | 47,00 | +2,17% | 44,03 | 47,00 | 45,66 | 0,00 | 0,00 | 18 | 46.582.500 |
| 26/7/2007 | 47,00 | 46,00 | -2,13% | 43,10 | 47,00 | 44,77 | 0,00 | 0,00 | 13 | 27.759.700 |
| 25/7/2007 | 47,00 | 47,00 | -1,05% | 46,00 | 47,00 | 46,70 | 0,00 | 0,00 | 11 | 31.761.000 |
| 24/7/2007 | 47,50 | 47,50 | -1,04% | 47,50 | 47,52 | 47,50 | 0,00 | 0,00 | 8 | 14.726.200 |
| 23/7/2007 | 48,00 | 48,00 | 0,00% | 47,10 | 48,00 | 47,98 | 0,00 | 0,00 | 11 | 40.310.100 |
| 20/7/2007 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 48,00 | 48,19 | 4 | 10.080.000 |
| 19/7/2007 | 48,00 | 48,00 | -0,41% | 48,00 | 48,00 | 48,00 | 47,41 | 48,00 | 11 | 18.720.000 |
| 18/7/2007 | 48,10 | 48,20 | +0,42% | 47,80 | 48,20 | 48,02 | 47,20 | 48,20 | 14 | 23.530.100 |
| 17/7/2007 | 46,53 | 48,00 | +2,13% | 46,53 | 48,00 | 47,55 | 47,21 | 47,90 | 13 | 22.825.600 |
| 16/7/2007 | 48,89 | 47,00 | -2,08% | 47,00 | 49,00 | 48,06 | 47,00 | 47,99 | 20 | 53.834.400 |
| 13/7/2007 | 46,99 | 48,00 | +2,15% | 46,90 | 48,00 | 47,12 | 47,51 | 48,00 | 20 | 60.314.800 |
| 12/7/2007 | 43,03 | 46,99 | +9,20% | 43,03 | 47,00 | 44,32 | 45,70 | 46,99 | 38 | 101.536.000 |
| 11/7/2007 | 43,50 | 43,03 | -1,98% | 43,00 | 43,80 | 43,05 | 43,03 | 43,80 | 24 | 56.831.400 |
| 10/7/2007 | 43,85 | 43,90 | +0,23% | 43,85 | 43,90 | 43,89 | 43,21 | 43,80 | 8 | 19.294.500 |
| 6/7/2007 | 43,50 | 43,80 | +0,23% | 43,50 | 43,80 | 43,57 | 43,41 | 43,70 | 8 | 8.715.000 |
| 5/7/2007 | 43,99 | 43,70 | -0,68% | 43,35 | 43,99 | 43,73 | 43,40 | 43,80 | 8 | 19.682.500 |
| 4/7/2007 | 44,00 | 44,00 | 0,00% | 43,40 | 44,00 | 43,86 | 43,40 | 44,00 | 5 | 10.089.700 |
| 3/7/2007 | 44,35 | 44,00 | -0,79% | 43,30 | 44,35 | 44,09 | 43,30 | 44,00 | 10 | 13.229.500 |
| 2/7/2007 | 44,29 | 44,35 | -0,07% | 44,29 | 44,38 | 44,34 | 43,30 | 44,35 | 20 | 25.276.800 |
| 29/6/2007 | 43,60 | 44,38 | +2,02% | 43,50 | 44,38 | 43,91 | 43,51 | 44,38 | 26 | 108.028.500 |
| 28/6/2007 | 41,01 | 43,50 | +1,28% | 41,00 | 43,99 | 43,43 | 43,50 | 43,98 | 24 | 76.439.000 |
| 27/6/2007 | 42,00 | 42,95 | +2,26% | 42,00 | 42,97 | 42,22 | 42,01 | 42,95 | 13 | 53.664.700 |
| 26/6/2007 | 43,40 | 42,00 | -3,45% | 41,01 | 43,40 | 42,51 | 41,60 | 42,00 | 15 | 29.709.400 |
| 25/6/2007 | 44,14 | 43,50 | -1,14% | 43,50 | 44,14 | 43,82 | 43,50 | 44,00 | 2 | 876.400 |
| 22/6/2007 | 44,30 | 44,00 | -0,11% | 44,00 | 44,35 | 44,15 | 43,00 | 44,00 | 17 | 34.440.500 |
| 21/6/2007 | 43,00 | 44,05 | +2,44% | 43,00 | 44,20 | 43,92 | 43,90 | 44,18 | 17 | 126.943.400 |
| 20/6/2007 | 42,80 | 43,00 | 0,00% | 42,80 | 43,00 | 42,92 | 43,00 | 43,60 | 14 | 34.274.100 |
| 19/6/2007 | 42,80 | 43,00 | +0,47% | 42,69 | 43,00 | 42,78 | 42,60 | 43,00 | 33 | 417.208.700 |
| 18/6/2007 | 42,80 | 42,80 | 0,00% | 42,80 | 43,01 | 42,96 | 42,80 | 42,99 | 22 | 69.610.100 |
| 15/6/2007 | 43,00 | 42,80 | -0,47% | 42,50 | 43,50 | 43,04 | 42,80 | 42,99 | 24 | 67.115.100 |
| 14/6/2007 | 43,99 | 43,00 | -1,15% | 42,90 | 43,99 | 43,14 | 42,90 | 43,00 | 31 | 83.704.100 |
| 13/6/2007 | 43,00 | 43,50 | 0,00% | 42,50 | 43,50 | 42,88 | 42,51 | 43,50 | 35 | 78.500.300 |
| 12/6/2007 | 43,79 | 43,50 | -1,11% | 43,00 | 44,00 | 43,11 | 42,80 | 43,50 | 29 | 117.772.600 |
| 11/6/2007 | 44,00 | 43,99 | +1,13% | 43,99 | 44,38 | 44,15 | 43,00 | 43,99 | 19 | 47.251.000 |
| 8/6/2007 | 43,00 | 43,50 | +1,16% | 43,00 | 43,50 | 43,02 | 43,01 | 43,79 | 15 | 36.144.000 |
| 6/6/2007 | 43,00 | 43,00 | 0,00% | 42,50 | 43,80 | 43,23 | 43,00 | 43,40 | 21 | 70.047.000 |
| 5/6/2007 | 43,00 | 43,00 | -1,15% | 42,50 | 43,50 | 43,05 | 42,50 | 43,50 | 19 | 62.825.700 |
| 4/6/2007 | 43,90 | 43,50 | -1,14% | 42,99 | 44,10 | 43,70 | 42,01 | 43,50 | 21 | 34.962.700 |
| 1/6/2007 | 44,00 | 44,00 | 0,00% | 43,70 | 44,00 | 43,90 | 43,71 | 44,00 | 45 | 114.581.700 |
| 31/5/2007 | 43,95 | 44,00 | +0,23% | 43,80 | 44,20 | 44,00 | 43,71 | 44,00 | 33 | 101.660.500 |
| 30/5/2007 | 43,70 | 43,90 | +0,46% | 43,70 | 43,95 | 43,73 | 43,40 | 43,98 | 31 | 111.528.900 |
| 29/5/2007 | 43,50 | 43,70 | -0,46% | 43,50 | 44,00 | 43,67 | 43,50 | 43,90 | 34 | 63.773.900 |
| 28/5/2007 | 40,19 | 43,90 | +9,23% | 40,19 | 44,00 | 41,19 | 42,50 | 43,90 | 50 | 79.533.700 |
| 25/5/2007 | 39,30 | 40,19 | +3,05% | 39,01 | 40,19 | 39,51 | 39,70 | 40,20 | 20 | 148.953.300 |
| 24/5/2007 | 39,00 | 39,00 | -1,52% | 39,00 | 39,70 | 39,35 | 39,00 | 39,50 | 38 | 68.865.900 |
| 23/5/2007 | 38,90 | 39,60 | +1,80% | 38,90 | 39,60 | 39,34 | 39,50 | 39,70 | 45 | 94.430.000 |
| 22/5/2007 | 38,00 | 38,90 | +2,37% | 38,00 | 39,35 | 38,95 | 38,90 | 39,35 | 51 | 108.303.700 |
| 21/5/2007 | 37,80 | 38,00 | 0,00% | 37,40 | 38,00 | 37,83 | 37,60 | 38,40 | 38 | 74.149.400 |
| 18/5/2007 | 38,50 | 38,00 | -1,30% | 38,00 | 38,99 | 38,44 | 37,90 | 38,00 | 37 | 57.220.400 |
| 17/5/2007 | 37,90 | 38,50 | +4,03% | 37,15 | 39,50 | 38,27 | 38,50 | 38,59 | 68 | 150.516.000 |
| 16/5/2007 | 34,95 | 37,01 | +8,22% | 34,95 | 37,89 | 36,87 | 36,80 | 37,90 | 117 | 282.510.700 |
| 15/5/2007 | 30,95 | 34,20 | +10,86% | 30,95 | 34,20 | 32,59 | 33,50 | 34,19 | 103 | 282.571.300 |
| 14/5/2007 | 30,55 | 30,85 | +0,82% | 30,40 | 30,85 | 30,74 | 30,00 | 30,90 | 20 | 52.574.900 |
| 11/5/2007 | 30,50 | 30,60 | +0,49% | 30,00 | 30,60 | 30,12 | 30,01 | 30,60 | 15 | 50.019.300 |
| 10/5/2007 | 30,11 | 30,45 | -1,14% | 30,02 | 30,50 | 30,19 | 30,17 | 30,40 | 10 | 26.296.800 |
| 9/5/2007 | 30,69 | 30,80 | +1,65% | 30,00 | 30,80 | 30,49 | 30,03 | 30,80 | 17 | 243.694.700 |
| 8/5/2007 | 30,35 | 30,30 | +0,50% | 30,00 | 30,39 | 30,24 | 30,30 | 30,60 | 16 | 65.931.700 |
| 7/5/2007 | 30,39 | 30,15 | +0,50% | 30,10 | 30,50 | 30,16 | 30,10 | 30,15 | 16 | 199.065.800 |
| 4/5/2007 | 30,30 | 30,00 | -1,64% | 30,00 | 30,30 | 30,01 | 30,00 | 30,25 | 21 | 48.023.700 |
| 3/5/2007 | 30,01 | 30,50 | +1,70% | 30,01 | 31,39 | 30,69 | 30,30 | 30,50 | 38 | 77.279.600 |
| 2/5/2007 | 29,50 | 29,99 | +1,70% | 29,40 | 30,00 | 29,72 | 29,90 | 29,99 | 55 | 216.472.300 |
| 30/4/2007 | 29,10 | 29,49 | +1,69% | 29,00 | 29,49 | 29,12 | 29,20 | 29,49 | 5 | 9.028.900 |
| 27/4/2007 | 29,25 | 29,00 | -0,34% | 28,70 | 29,39 | 29,01 | 28,61 | 29,00 | 16 | 18.568.600 |
| 26/4/2007 | 29,50 | 29,10 | -1,02% | 29,10 | 29,50 | 29,20 | 29,10 | 29,20 | 28 | 74.168.000 |
| 25/4/2007 | 29,69 | 29,40 | -0,34% | 29,30 | 29,69 | 29,50 | 29,26 | 29,40 | 14 | 20.633.900 |
| 24/4/2007 | 29,40 | 29,50 | +0,07% | 29,40 | 29,50 | 29,47 | 29,31 | 29,50 | 12 | 76.623.500 |
| 23/4/2007 | 29,50 | 29,48 | +0,10% | 29,48 | 29,50 | 29,49 | 29,31 | 29,45 | 8 | 53.675.500 |
| 20/4/2007 | 29,11 | 29,45 | -0,17% | 29,00 | 29,45 | 29,02 | 28,91 | 29,49 | 33 | 105.081.900 |
| 19/4/2007 | 29,49 | 29,50 | -1,34% | 29,20 | 29,50 | 29,43 | 29,12 | 29,50 | 10 | 12.069.300 |
| 18/4/2007 | 29,70 | 29,90 | 0,00% | 29,01 | 29,90 | 29,48 | 29,35 | 29,89 | 14 | 19.462.400 |
| 17/4/2007 | 29,80 | 29,90 | +0,07% | 29,70 | 29,90 | 29,84 | 29,50 | 29,89 | 14 | 12.232.000 |
| 16/4/2007 | 29,50 | 29,88 | +1,32% | 29,50 | 29,88 | 29,52 | 29,51 | 29,89 | 4 | 5.018.900 |
| 13/4/2007 | 29,20 | 29,49 | 0,00% | 29,20 | 29,50 | 29,44 | 29,10 | 29,55 | 13 | 37.393.300 |
| 12/4/2007 | 29,03 | 29,49 | -0,03% | 29,00 | 29,50 | 29,38 | 29,15 | 29,49 | 12 | 23.800.000 |
| 11/4/2007 | 29,61 | 29,50 | -0,67% | 29,20 | 29,80 | 29,43 | 29,01 | 29,50 | 19 | 35.622.100 |
| 10/4/2007 | 30,00 | 29,70 | -1,00% | 29,70 | 30,01 | 29,94 | 29,70 | 30,00 | 27 | 54.500.600 |
| 9/4/2007 | 30,00 | 30,00 | +1,69% | 30,00 | 30,00 | 30,00 | 29,70 | 30,00 | 11 | 94.804.000 |
| 5/4/2007 | 30,00 | 29,50 | +1,72% | 29,50 | 30,00 | 29,81 | 29,01 | 29,79 | 21 | 24.749.800 |
| 4/4/2007 | 29,05 | 29,00 | -1,69% | 29,00 | 30,00 | 29,51 | 28,00 | 29,89 | 25 | 91.509.700 |
| 3/4/2007 | 30,02 | 29,50 | -4,81% | 29,50 | 30,03 | 29,71 | 29,01 | 29,50 | 24 | 35.357.100 |
| 2/4/2007 | 31,00 | 30,99 | -0,03% | 30,00 | 31,00 | 30,82 | 30,00 | 31,00 | 18 | 61.380.400 |
| 30/3/2007 | 31,55 | 31,00 | -1,59% | 31,00 | 31,55 | 31,06 | 30,80 | 31,00 | 7 | 70.203.000 |
| 29/3/2007 | 31,20 | 31,50 | -0,57% | 31,10 | 31,50 | 31,47 | 31,00 | 31,50 | 13 | 66.417.800 |
| 28/3/2007 | 31,69 | 31,68 | -0,85% | 31,00 | 31,69 | 31,27 | 31,00 | 31,68 | 13 | 42.856.000 |
| 27/3/2007 | 31,70 | 31,95 | +0,47% | 31,50 | 31,95 | 31,56 | 30,61 | 31,95 | 3 | 23.043.500 |
| 26/3/2007 | 31,80 | 31,80 | +0,32% | 31,69 | 31,80 | 31,71 | 31,50 | 31,80 | 9 | 40.606.000 |
| 23/3/2007 | 31,05 | 31,70 | 0,00% | 31,05 | 31,70 | 31,49 | 31,05 | 31,70 | 4 | 17.639.500 |
| 22/3/2007 | 31,51 | 31,70 | +0,54% | 31,50 | 31,75 | 31,69 | 31,50 | 31,75 | 21 | 168.946.500 |
| 21/3/2007 | 31,52 | 31,53 | -1,31% | 31,50 | 31,75 | 31,50 | 31,50 | 31,75 | 15 | 34.028.500 |
| 20/3/2007 | 31,50 | 31,95 | -0,16% | 31,50 | 31,95 | 31,50 | 31,50 | 32,00 | 16 | 31.823.600 |
| 19/3/2007 | 31,20 | 32,00 | +0,31% | 31,20 | 32,00 | 31,56 | 31,50 | 32,00 | 5 | 15.780.000 |
| 16/3/2007 | 31,50 | 31,90 | +0,47% | 31,50 | 31,90 | 31,76 | 30,01 | 31,89 | 8 | 20.963.000 |
| 15/3/2007 | 31,85 | 31,75 | -0,31% | 31,50 | 32,00 | 31,77 | 30,75 | 31,75 | 12 | 24.464.000 |
| 14/3/2007 | 30,00 | 31,85 | -0,47% | 30,00 | 31,85 | 30,97 | 30,50 | 31,85 | 18 | 28.188.500 |
| 13/3/2007 | 32,00 | 32,00 | -1,54% | 32,00 | 32,00 | 32,00 | 28,20 | 32,00 | 6 | 14.720.000 |
| 12/3/2007 | 32,80 | 32,50 | -0,91% | 32,00 | 32,80 | 32,00 | 32,00 | 32,50 | 22 | 187.573.300 |
| 9/3/2007 | 32,79 | 32,80 | 0,00% | 32,69 | 33,50 | 32,83 | 32,20 | 33,00 | 47 | 210.828.400 |
| 8/3/2007 | 32,03 | 32,80 | +2,50% | 32,03 | 32,90 | 32,61 | 32,30 | 32,88 | 17 | 20.222.600 |
| 7/3/2007 | 31,00 | 32,00 | +3,23% | 31,00 | 32,00 | 31,83 | 31,00 | 31,99 | 20 | 42.345.000 |
| 6/3/2007 | 30,44 | 31,00 | +3,33% | 30,44 | 31,00 | 30,51 | 30,50 | 31,05 | 7 | 60.121.200 |
| 5/3/2007 | 30,50 | 30,00 | -2,12% | 30,00 | 30,50 | 30,07 | 30,00 | 30,38 | 17 | 37.296.200 |
| 2/3/2007 | 31,00 | 30,65 | +0,16% | 30,65 | 31,80 | 31,41 | 30,65 | 31,50 | 16 | 49.957.500 |
| 1/3/2007 | 30,50 | 30,60 | -2,86% | 30,50 | 31,55 | 30,72 | 30,60 | 31,90 | 15 | 11.061.500 |
| 28/2/2007 | 31,35 | 31,50 | -0,32% | 31,35 | 31,89 | 31,47 | 30,55 | 31,50 | 13 | 26.121.500 |
| 27/2/2007 | 31,50 | 31,60 | -1,56% | 31,00 | 31,80 | 31,46 | 30,60 | 31,50 | 32 | 118.937.000 |
| 26/2/2007 | 32,00 | 32,10 | -0,31% | 32,00 | 32,70 | 32,20 | 32,10 | 32,30 | 20 | 41.529.300 |
| 23/2/2007 | 31,40 | 32,20 | +3,84% | 31,40 | 32,20 | 31,52 | 31,50 | 32,15 | 10 | 11.665.000 |
| 22/2/2007 | 31,20 | 31,01 | -1,56% | 31,00 | 31,20 | 31,06 | 31,01 | 31,80 | 5 | 45.981.300 |
| 21/2/2007 | 31,40 | 31,50 | +1,61% | 31,40 | 31,50 | 31,43 | 30,80 | 31,50 | 7 | 10.372.400 |
| 16/2/2007 | 31,50 | 31,00 | -0,23% | 30,71 | 31,50 | 31,01 | 31,00 | 31,30 | 16 | 35.047.500 |
| 15/2/2007 | 31,50 | 31,07 | -0,73% | 30,80 | 31,50 | 31,01 | 30,90 | 31,07 | 22 | 69.158.700 |
| 14/2/2007 | 31,00 | 31,30 | +0,97% | 31,00 | 31,50 | 31,26 | 31,10 | 31,35 | 22 | 50.332.500 |
| 13/2/2007 | 30,80 | 31,00 | +0,98% | 30,80 | 31,20 | 31,00 | 30,84 | 31,35 | 18 | 52.089.900 |
| 12/2/2007 | 30,50 | 30,70 | 0,00% | 30,50 | 30,70 | 30,69 | 30,70 | 30,79 | 12 | 127.371.000 |
| 9/2/2007 | 30,10 | 30,70 | -0,65% | 30,10 | 30,89 | 30,31 | 30,20 | 30,70 | 8 | 14.550.800 |
| 8/2/2007 | 30,12 | 30,90 | +1,31% | 29,78 | 30,90 | 29,88 | 29,80 | 30,90 | 34 | 163.565.300 |
| 7/2/2007 | 30,80 | 30,50 | -0,65% | 30,41 | 30,80 | 30,77 | 30,50 | 30,80 | 9 | 19.391.300 |
| 6/2/2007 | 30,79 | 30,70 | 0,00% | 30,40 | 30,79 | 30,68 | 30,40 | 30,70 | 6 | 25.160.800 |
| 5/2/2007 | 30,10 | 30,70 | -0,32% | 30,00 | 30,70 | 30,02 | 30,01 | 30,79 | 20 | 55.852.000 |
| 2/2/2007 | 30,90 | 30,80 | +0,65% | 30,11 | 30,90 | 30,57 | 30,11 | 30,80 | 8 | 8.254.100 |
| 1/2/2007 | 30,60 | 30,60 | -1,26% | 30,00 | 31,00 | 30,33 | 30,01 | 30,60 | 27 | 72.198.000 |
| 31/1/2007 | 31,00 | 30,99 | -0,67% | 30,50 | 31,00 | 30,79 | 30,60 | 30,95 | 17 | 24.326.500 |
| 30/1/2007 | 31,20 | 31,20 | -0,95% | 30,80 | 31,50 | 31,01 | 30,80 | 31,20 | 26 | 147.304.800 |
| 29/1/2007 | 31,85 | 31,50 | -1,10% | 31,30 | 31,85 | 31,52 | 31,10 | 31,40 | 20 | 35.308.000 |
| 26/1/2007 | 32,50 | 31,85 | -1,39% | 31,85 | 33,00 | 32,06 | 31,85 | 31,90 | 22 | 46.815.100 |
| 24/1/2007 | 28,60 | 32,30 | +12,94% | 28,60 | 33,50 | 29,77 | 31,70 | 32,50 | 146 | 653.319.200 |
| 23/1/2007 | 28,60 | 28,60 | -0,31% | 28,10 | 28,60 | 28,47 | 28,20 | 28,60 | 10 | 115.323.000 |
| 22/1/2007 | 28,69 | 28,69 | +0,31% | 28,69 | 28,69 | 28,69 | 28,40 | 28,69 | 1 | 286.900 |
| 19/1/2007 | 28,80 | 28,60 | -0,52% | 27,70 | 28,80 | 27,93 | 28,25 | 28,60 | 17 | 22.688.700 |
| 18/1/2007 | 28,20 | 28,75 | +1,59% | 28,00 | 28,80 | 28,04 | 28,00 | 28,75 | 14 | 121.728.900 |
| 17/1/2007 | 27,40 | 28,30 | +2,91% | 27,40 | 28,30 | 27,49 | 27,50 | 28,44 | 7 | 49.497.700 |
| 16/1/2007 | 27,00 | 27,50 | +0,73% | 27,00 | 27,65 | 27,32 | 27,10 | 27,65 | 12 | 32.517.600 |
| 15/1/2007 | 27,15 | 27,30 | -0,73% | 27,10 | 27,39 | 27,22 | 27,30 | 27,45 | 11 | 58.808.900 |
| 12/1/2007 | 27,20 | 27,50 | +1,10% | 27,00 | 27,50 | 27,01 | 27,10 | 27,50 | 12 | 71.318.400 |
| 11/1/2007 | 27,00 | 27,20 | +0,74% | 26,90 | 27,20 | 27,15 | 27,01 | 27,30 | 17 | 108.895.700 |
| 10/1/2007 | 26,89 | 27,00 | 0,00% | 26,60 | 27,10 | 26,96 | 27,00 | 27,15 | 20 | 208.706.800 |
| 9/1/2007 | 26,89 | 27,00 | +0,37% | 26,70 | 27,00 | 26,91 | 26,51 | 27,06 | 7 | 42.528.400 |
| 8/1/2007 | 26,80 | 26,90 | +0,75% | 26,00 | 26,90 | 26,30 | 26,40 | 26,90 | 12 | 12.362.300 |
| 5/1/2007 | 27,30 | 26,70 | -3,09% | 26,70 | 27,49 | 26,97 | 26,70 | 26,80 | 15 | 9.973.500 |
| 4/1/2007 | 27,25 | 27,55 | +1,32% | 27,25 | 27,55 | 27,36 | 27,00 | 27,55 | 9 | 14.778.500 |
| 3/1/2007 | 27,20 | 27,19 | -0,77% | 27,00 | 27,21 | 27,08 | 27,01 | 27,19 | 28 | 44.951.400 |
| 2/1/2007 | 28,29 | 27,40 | -3,11% | 27,15 | 28,29 | 27,48 | 27,02 | 27,40 | 38 | 112.130.000 |
| 28/12/2006 | 27,98 | 28,28 | +1,04% | 27,98 | 28,60 | 28,19 | 27,51 | 28,28 | 30 | 82.335.000 |
| 27/12/2006 | 27,50 | 27,99 | +0,76% | 27,40 | 27,99 | 27,61 | 27,70 | 27,99 | 21 | 49.161.300 |
| 26/12/2006 | 27,80 | 27,78 | +0,11% | 27,50 | 27,80 | 27,64 | 27,10 | 27,70 | 14 | 19.630.700 |
| 22/12/2006 | 27,80 | 27,75 | -0,25% | 27,10 | 27,80 | 27,46 | 27,50 | 27,80 | 10 | 29.932.100 |
| 21/12/2006 | 27,99 | 27,82 | +0,07% | 27,50 | 27,99 | 27,70 | 27,00 | 27,82 | 10 | 30.193.400 |
| 20/12/2006 | 28,00 | 27,80 | -0,68% | 27,77 | 28,00 | 27,81 | 27,71 | 27,80 | 6 | 16.689.600 |
| 19/12/2006 | 28,19 | 27,99 | -0,74% | 27,99 | 28,20 | 28,09 | 27,72 | 27,87 | 6 | 8.148.100 |
| 18/12/2006 | 28,19 | 28,20 | +0,71% | 28,19 | 28,20 | 28,19 | 27,75 | 28,09 | 4 | 3.383.600 |
| 15/12/2006 | 28,20 | 28,00 | 0,00% | 27,80 | 28,20 | 28,10 | 27,72 | 28,00 | 11 | 28.109.000 |
| 14/12/2006 | 28,59 | 28,00 | +1,08% | 28,00 | 28,59 | 28,17 | 27,85 | 28,00 | 12 | 23.951.000 |
| 13/12/2006 | 28,70 | 27,70 | -3,48% | 27,70 | 28,70 | 28,16 | 27,70 | 28,30 | 14 | 27.606.500 |
| 12/12/2006 | 28,70 | 28,70 | -0,35% | 28,70 | 28,70 | 28,70 | 28,05 | 28,50 | 3 | 1.148.000 |
| 11/12/2006 | 28,80 | 28,80 | 0,00% | 28,80 | 28,80 | 28,80 | 28,50 | 28,80 | 2 | 3.168.000 |
| 8/12/2006 | 28,80 | 28,80 | 0,00% | 28,80 | 28,80 | 28,80 | 27,81 | 28,80 | 6 | 14.976.000 |
| 7/12/2006 | 28,00 | 28,80 | -0,69% | 28,00 | 28,80 | 28,48 | 28,01 | 28,75 | 2 | 1.424.000 |
| 6/12/2006 | 29,00 | 29,00 | 0,00% | 29,00 | 29,10 | 29,00 | 28,50 | 28,90 | 7 | 8.411.000 |
| 5/12/2006 | 28,80 | 29,00 | +0,69% | 28,50 | 29,10 | 28,93 | 28,70 | 29,20 | 25 | 115.750.900 |
| 4/12/2006 | 28,70 | 28,80 | +0,73% | 28,70 | 28,80 | 28,76 | 28,50 | 28,80 | 4 | 7.478.000 |
| 1/12/2006 | 28,91 | 28,59 | -0,73% | 28,40 | 28,91 | 28,54 | 28,30 | 28,59 | 13 | 11.702.000 |
| 30/11/2006 | 28,90 | 28,80 | +0,70% | 28,45 | 28,90 | 28,69 | 28,21 | 28,80 | 12 | 29.555.500 |
| 29/11/2006 | 28,49 | 28,60 | +0,53% | 28,49 | 28,60 | 28,55 | 28,11 | 28,60 | 12 | 23.982.400 |
| 28/11/2006 | 28,00 | 28,45 | +0,18% | 27,81 | 28,55 | 28,49 | 28,10 | 28,45 | 17 | 126.231.600 |
| 27/11/2006 | 28,20 | 28,40 | +0,71% | 28,00 | 28,50 | 28,26 | 28,00 | 28,60 | 14 | 60.780.100 |
| 24/11/2006 | 27,70 | 28,20 | +0,71% | 27,70 | 28,20 | 28,04 | 27,76 | 28,20 | 23 | 39.268.500 |
| 23/11/2006 | 28,00 | 28,00 | +1,16% | 27,70 | 28,20 | 27,95 | 27,00 | 28,09 | 16 | 26.834.900 |
| 22/11/2006 | 28,00 | 27,68 | -2,50% | 27,68 | 28,20 | 28,03 | 27,40 | 27,68 | 13 | 108.772.000 |
| 21/11/2006 | 28,03 | 28,39 | -0,39% | 27,70 | 28,39 | 27,92 | 27,70 | 28,39 | 10 | 19.267.300 |
| 17/11/2006 | 28,20 | 28,50 | +1,79% | 28,20 | 28,99 | 28,83 | 28,20 | 28,50 | 5 | 3.171.300 |
| 16/11/2006 | 28,00 | 28,00 | +0,07% | 27,90 | 28,39 | 27,97 | 27,80 | 28,00 | 24 | 42.801.900 |
| 14/11/2006 | 27,50 | 27,98 | +1,75% | 27,50 | 27,99 | 27,73 | 27,72 | 27,99 | 34 | 90.404.400 |
| 13/11/2006 | 27,00 | 27,50 | +0,36% | 27,00 | 27,50 | 27,48 | 26,55 | 27,49 | 9 | 8.519.000 |
| 10/11/2006 | 27,00 | 27,40 | -0,18% | 27,00 | 27,40 | 27,30 | 27,15 | 27,40 | 14 | 19.115.700 |
| 9/11/2006 | 27,27 | 27,45 | +0,66% | 27,10 | 27,50 | 27,45 | 27,10 | 27,49 | 10 | 14.275.200 |
| 8/11/2006 | 27,27 | 27,27 | -0,47% | 27,27 | 27,27 | 27,27 | 26,50 | 27,19 | 1 | 5.454.000 |
| 7/11/2006 | 27,50 | 27,40 | -0,36% | 27,00 | 27,50 | 27,30 | 26,70 | 27,50 | 9 | 9.284.100 |
| 6/11/2006 | 27,70 | 27,50 | -0,72% | 27,20 | 27,70 | 27,46 | 26,70 | 27,50 | 11 | 12.908.000 |
| 3/11/2006 | 27,40 | 27,70 | +1,84% | 27,40 | 27,70 | 27,61 | 27,00 | 27,70 | 18 | 14.357.400 |
| 1/11/2006 | 27,20 | 27,20 | +0,33% | 27,20 | 27,30 | 27,21 | 27,05 | 27,29 | 15 | 55.526.900 |
| 31/10/2006 | 27,40 | 27,11 | -0,66% | 27,02 | 27,69 | 27,19 | 27,11 | 27,45 | 26 | 143.308.900 |
| 30/10/2006 | 26,79 | 27,29 | +2,21% | 26,79 | 28,00 | 27,31 | 26,80 | 27,29 | 24 | 23.216.500 |
| 27/10/2006 | 26,21 | 26,70 | +1,91% | 26,21 | 26,80 | 26,67 | 26,70 | 26,78 | 25 | 58.143.000 |
| 26/10/2006 | 24,80 | 26,20 | +6,12% | 24,80 | 26,63 | 25,82 | 26,20 | 26,50 | 68 | 130.437.900 |
| 25/10/2006 | 23,84 | 24,69 | +3,74% | 23,84 | 25,30 | 24,01 | 24,01 | 24,69 | 34 | 121.058.500 |
| 24/10/2006 | 23,80 | 23,80 | -0,21% | 23,52 | 23,85 | 23,71 | 23,80 | 23,89 | 14 | 42.208.000 |
| 23/10/2006 | 23,70 | 23,85 | -0,17% | 23,70 | 23,85 | 23,72 | 23,62 | 23,85 | 2 | 1.423.500 |
| 20/10/2006 | 23,60 | 23,89 | -0,04% | 23,60 | 23,89 | 23,60 | 23,61 | 23,89 | 6 | 11.095.600 |
| 19/10/2006 | 23,75 | 23,90 | 0,00% | 23,60 | 23,90 | 23,73 | 23,50 | 23,90 | 8 | 3.322.200 |
| 18/10/2006 | 23,99 | 23,90 | -0,42% | 23,70 | 23,99 | 23,96 | 23,62 | 23,98 | 5 | 26.364.100 |
| 17/10/2006 | 23,80 | 24,00 | +0,84% | 23,78 | 24,00 | 23,89 | 23,81 | 24,00 | 14 | 10.511.800 |
| 16/10/2006 | 23,60 | 23,80 | +0,85% | 23,40 | 23,90 | 23,57 | 23,50 | 23,80 | 8 | 9.192.700 |
| 13/10/2006 | 23,50 | 23,60 | +0,85% | 23,40 | 23,60 | 23,46 | 23,35 | 23,65 | 13 | 14.078.400 |
| 11/10/2006 | 23,60 | 23,40 | -0,85% | 23,40 | 23,70 | 23,62 | 23,40 | 23,70 | 4 | 25.751.000 |
| 10/10/2006 | 23,60 | 23,60 | +1,07% | 23,35 | 23,60 | 23,50 | 23,50 | 23,80 | 17 | 26.791.300 |
| 9/10/2006 | 23,33 | 23,35 | -1,06% | 23,33 | 23,60 | 23,56 | 23,33 | 23,50 | 7 | 27.567.500 |
| 6/10/2006 | 23,50 | 23,60 | -0,42% | 23,35 | 23,60 | 23,49 | 23,35 | 23,60 | 11 | 28.433.000 |
| 5/10/2006 | 23,69 | 23,70 | +0,42% | 23,50 | 23,70 | 23,67 | 23,34 | 23,69 | 3 | 13.257.000 |
| 4/10/2006 | 23,60 | 23,60 | 0,00% | 23,59 | 23,60 | 23,59 | 23,25 | 23,60 | 12 | 32.567.500 |
| 3/10/2006 | 23,25 | 23,60 | +0,21% | 23,25 | 23,60 | 23,35 | 23,20 | 23,60 | 5 | 3.503.600 |
| 2/10/2006 | 23,70 | 23,55 | -0,21% | 23,30 | 23,70 | 23,59 | 23,23 | 23,55 | 13 | 95.809.400 |
| 29/9/2006 | 23,70 | 23,60 | +0,04% | 23,30 | 23,78 | 23,42 | 23,31 | 23,65 | 5 | 2.576.300 |
| 28/9/2006 | 23,70 | 23,59 | -0,84% | 23,40 | 23,70 | 23,58 | 23,40 | 23,59 | 15 | 15.331.700 |
| 27/9/2006 | 23,80 | 23,79 | +0,38% | 23,79 | 23,80 | 23,79 | 23,41 | 23,79 | 3 | 2.141.300 |
| 26/9/2006 | 23,80 | 23,70 | -0,42% | 23,40 | 23,80 | 23,54 | 23,40 | 23,74 | 16 | 15.773.400 |
| 25/9/2006 | 23,99 | 23,80 | -0,83% | 23,50 | 23,99 | 23,74 | 23,50 | 23,80 | 7 | 6.409.000 |
| 22/9/2006 | 23,60 | 24,00 | +0,84% | 23,60 | 24,00 | 23,83 | 23,60 | 24,00 | 6 | 4.052.600 |
| 21/9/2006 | 23,85 | 23,80 | -0,79% | 23,20 | 23,85 | 23,61 | 23,00 | 23,70 | 3 | 1.417.000 |
| 20/9/2006 | 23,40 | 23,99 | +0,42% | 23,40 | 23,99 | 23,83 | 23,40 | 23,99 | 18 | 9.532.700 |
| 19/9/2006 | 23,90 | 23,89 | -0,04% | 23,40 | 23,90 | 23,86 | 23,20 | 23,90 | 12 | 19.569.700 |
| 18/9/2006 | 23,30 | 23,90 | +0,04% | 23,30 | 23,90 | 23,60 | 23,50 | 23,90 | 6 | 14.872.600 |
| 15/9/2006 | 23,89 | 23,89 | -0,04% | 23,89 | 23,90 | 23,89 | 23,70 | 23,89 | 5 | 9.559.700 |
| 14/9/2006 | 23,70 | 23,90 | +0,63% | 23,70 | 23,90 | 23,70 | 23,23 | 23,90 | 6 | 12.328.000 |
| 13/9/2006 | 23,75 | 23,75 | 0,00% | 23,70 | 23,75 | 23,74 | 23,70 | 23,95 | 11 | 23.749.000 |
| 12/9/2006 | 23,50 | 23,75 | +2,77% | 23,50 | 23,75 | 23,50 | 23,00 | 23,78 | 8 | 11.987.500 |
| 11/9/2006 | 23,79 | 23,11 | -3,71% | 23,11 | 23,79 | 23,60 | 23,10 | 23,78 | 5 | 2.596.500 |
| 8/9/2006 | 23,70 | 24,00 | -0,33% | 23,50 | 24,00 | 23,57 | 23,21 | 23,99 | 4 | 2.122.000 |
| 5/9/2006 | 24,08 | 24,08 | +0,12% | 23,65 | 24,08 | 24,06 | 23,60 | 24,05 | 5 | 10.346.300 |
| 4/9/2006 | 23,99 | 24,05 | +0,42% | 23,90 | 24,05 | 23,99 | 23,52 | 24,05 | 6 | 5.278.600 |
| 1/9/2006 | 23,83 | 23,95 | +0,46% | 23,73 | 24,00 | 23,82 | 23,55 | 23,95 | 12 | 62.892.300 |
| 31/8/2006 | 23,70 | 23,84 | +0,59% | 23,23 | 23,85 | 23,70 | 23,25 | 23,70 | 8 | 16.356.100 |
| 30/8/2006 | 23,78 | 23,70 | -0,38% | 23,70 | 23,78 | 23,77 | 23,20 | 23,70 | 2 | 24.017.000 |
| 29/8/2006 | 23,70 | 23,79 | +2,76% | 23,70 | 23,80 | 23,71 | 23,25 | 23,80 | 6 | 9.012.500 |
| 28/8/2006 | 23,75 | 23,15 | -2,53% | 23,01 | 23,75 | 23,15 | 23,04 | 23,15 | 10 | 14.357.100 |
| 25/8/2006 | 23,75 | 23,75 | +1,15% | 23,75 | 23,75 | 23,75 | 23,01 | 23,78 | 2 | 475.000 |
| 24/8/2006 | 23,49 | 23,48 | -1,34% | 22,90 | 23,79 | 23,38 | 21,56 | 23,60 | 15 | 22.922.100 |
| 23/8/2006 | 23,15 | 23,80 | +0,68% | 23,00 | 23,80 | 23,51 | 23,00 | 23,50 | 10 | 21.160.200 |
| 22/8/2006 | 23,83 | 23,64 | -0,25% | 23,30 | 23,85 | 23,68 | 23,30 | 23,65 | 8 | 38.365.200 |
| 21/8/2006 | 23,90 | 23,70 | -0,84% | 23,70 | 23,99 | 23,89 | 23,35 | 23,70 | 13 | 21.981.800 |
| 18/8/2006 | 23,42 | 23,90 | +2,05% | 23,40 | 23,90 | 23,53 | 23,30 | 23,99 | 10 | 36.246.800 |
| 17/8/2006 | 23,70 | 23,42 | -1,18% | 23,42 | 23,75 | 23,69 | 23,42 | 23,80 | 7 | 14.201.800 |
| 16/8/2006 | 23,50 | 23,70 | +1,72% | 23,45 | 23,75 | 23,68 | 23,31 | 23,63 | 16 | 27.710.400 |
| 15/8/2006 | 23,70 | 23,30 | -2,31% | 23,30 | 23,70 | 23,58 | 23,09 | 23,50 | 9 | 15.084.900 |
| 14/8/2006 | 23,99 | 23,85 | -0,63% | 23,85 | 24,00 | 23,94 | 23,51 | 23,90 | 8 | 4.062.300 |
| 11/8/2006 | 23,40 | 24,00 | +1,27% | 23,30 | 24,00 | 23,53 | 23,09 | 24,00 | 11 | 9.178.100 |
| 10/8/2006 | 23,35 | 23,70 | -1,25% | 23,30 | 23,70 | 23,51 | 23,30 | 23,70 | 6 | 2.821.500 |
| 9/8/2006 | 23,70 | 24,00 | -0,58% | 23,45 | 24,00 | 23,83 | 23,35 | 24,00 | 18 | 17.161.100 |
| 8/8/2006 | 23,71 | 24,14 | +0,58% | 23,70 | 24,14 | 23,97 | 23,20 | 24,10 | 5 | 7.913.100 |
| 7/8/2006 | 23,41 | 24,00 | -1,36% | 23,41 | 24,10 | 23,95 | 23,70 | 24,00 | 8 | 4.552.100 |
| 3/8/2006 | 24,00 | 24,33 | +1,38% | 24,00 | 24,33 | 24,24 | 24,00 | 24,33 | 7 | 6.787.300 |
| 2/8/2006 | 24,00 | 24,00 | -1,44% | 24,00 | 24,35 | 24,01 | 24,00 | 24,35 | 8 | 6.723.800 |
| 1/8/2006 | 24,00 | 24,35 | -0,16% | 23,85 | 24,35 | 24,15 | 23,55 | 24,40 | 5 | 1.207.500 |
| 31/7/2006 | 24,15 | 24,39 | +0,79% | 24,00 | 24,45 | 24,32 | 23,75 | 24,39 | 10 | 12.404.400 |
| 28/7/2006 | 24,20 | 24,20 | 0,00% | 24,20 | 24,20 | 24,20 | 23,55 | 24,15 | 2 | 484.000 |
| 27/7/2006 | 23,85 | 24,20 | +2,54% | 23,85 | 24,20 | 23,95 | 23,60 | 24,20 | 5 | 2.156.000 |
| 26/7/2006 | 23,50 | 23,60 | -0,84% | 23,22 | 23,60 | 23,56 | 23,60 | 23,80 | 7 | 5.891.100 |
| 25/7/2006 | 23,80 | 23,80 | 0,00% | 23,11 | 23,80 | 23,75 | 23,21 | 23,80 | 4 | 14.017.100 |
| 24/7/2006 | 23,99 | 23,80 | -0,63% | 23,80 | 24,00 | 23,89 | 23,80 | 24,10 | 16 | 57.337.700 |
| 21/7/2006 | 23,93 | 23,95 | +0,08% | 23,70 | 24,00 | 23,99 | 23,12 | 23,99 | 8 | 18.472.600 |
| 20/7/2006 | 23,85 | 23,93 | -0,29% | 23,85 | 23,93 | 23,91 | 23,80 | 24,00 | 5 | 3.826.400 |
| 19/7/2006 | 23,99 | 24,00 | +0,04% | 23,99 | 24,00 | 23,99 | 23,65 | 23,99 | 11 | 23.034.900 |
| 18/7/2006 | 23,60 | 23,99 | -0,04% | 23,60 | 23,99 | 23,63 | 23,00 | 24,00 | 2 | 2.599.900 |
| 17/7/2006 | 24,00 | 24,00 | 0,00% | 23,31 | 24,20 | 23,99 | 23,89 | 24,00 | 15 | 23.997.100 |
| 14/7/2006 | 23,00 | 24,00 | 0,00% | 23,00 | 24,00 | 23,92 | 23,00 | 23,90 | 5 | 3.350.000 |
| 13/7/2006 | 24,00 | 24,00 | -2,04% | 24,00 | 24,00 | 24,00 | 23,71 | 24,39 | 1 | 2.400.000 |
| 12/7/2006 | 24,49 | 24,50 | 0,00% | 24,00 | 24,50 | 24,43 | 24,00 | 24,50 | 10 | 23.211.200 |
| 11/7/2006 | 24,50 | 24,50 | -0,77% | 23,81 | 24,50 | 24,43 | 23,81 | 24,70 | 14 | 16.124.400 |
| 10/7/2006 | 24,70 | 24,69 | -1,20% | 24,50 | 24,70 | 24,50 | 23,51 | 24,70 | 6 | 11.518.900 |
| 5/7/2006 | 24,99 | 24,99 | 0,00% | 24,99 | 24,99 | 24,99 | 23,50 | 24,89 | 1 | 24.990.000 |
| 4/7/2006 | 24,00 | 24,99 | +2,42% | 24,00 | 25,00 | 24,76 | 24,46 | 24,90 | 8 | 5.447.500 |
| 3/7/2006 | 23,71 | 24,40 | +1,67% | 23,71 | 24,40 | 24,08 | 24,40 | 25,00 | 21 | 69.131.700 |
| 30/6/2006 | 24,00 | 24,00 | 0,00% | 23,50 | 24,40 | 24,32 | 23,04 | 24,00 | 6 | 7.055.000 |
| 29/6/2006 | 24,00 | 24,00 | +0,42% | 23,50 | 24,00 | 23,89 | 23,50 | 24,00 | 10 | 32.255.000 |
| 28/6/2006 | 23,90 | 23,90 | -0,42% | 23,25 | 24,00 | 23,91 | 23,12 | 24,00 | 13 | 58.579.500 |
| 27/6/2006 | 24,00 | 24,00 | -1,96% | 24,00 | 24,00 | 24,00 | 22,61 | 24,20 | 1 | 240.000 |
| 26/6/2006 | 24,49 | 24,48 | -0,04% | 24,00 | 24,49 | 24,42 | 22,53 | 24,49 | 4 | 29.799.300 |
| 23/6/2006 | 24,40 | 24,49 | +0,78% | 24,00 | 24,49 | 24,41 | 24,00 | 24,50 | 8 | 31.008.300 |
| 22/6/2006 | 24,40 | 24,30 | -0,78% | 24,00 | 24,40 | 24,36 | 24,00 | 24,30 | 4 | 41.663.000 |
| 21/6/2006 | 24,49 | 24,49 | 0,00% | 24,49 | 24,49 | 24,49 | 23,00 | 24,45 | 1 | 26.449.200 |
| 20/6/2006 | 24,49 | 24,49 | 0,00% | 24,49 | 24,49 | 24,49 | 23,50 | 24,00 | 2 | 26.204.300 |
| 19/6/2006 | 24,49 | 24,49 | 0,00% | 24,49 | 24,49 | 24,49 | 23,50 | 24,49 | 1 | 26.204.300 |
| 16/6/2006 | 24,40 | 24,49 | +1,45% | 24,10 | 24,50 | 24,45 | 23,80 | 24,49 | 15 | 161.879.900 |
| 14/6/2006 | 23,50 | 24,14 | +2,72% | 23,50 | 24,14 | 23,73 | 23,61 | 24,15 | 19 | 14.238.400 |
| 13/6/2006 | 23,50 | 23,50 | -1,67% | 23,50 | 23,50 | 23,50 | 22,60 | 23,50 | 1 | 1.175.000 |
| 12/6/2006 | 24,00 | 23,90 | -2,05% | 23,90 | 24,39 | 24,15 | 22,03 | 23,90 | 12 | 28.014.300 |
| 9/6/2006 | 23,93 | 24,40 | +1,71% | 23,15 | 24,40 | 24,00 | 23,15 | 24,40 | 17 | 35.769.800 |
| 7/6/2006 | 23,99 | 23,99 | -0,04% | 23,99 | 23,99 | 23,99 | 22,51 | 23,98 | 1 | 3.598.500 |
| 6/6/2006 | 24,00 | 24,00 | 0,00% | 24,00 | 24,01 | 24,00 | 23,01 | 24,00 | 36 | 56.400.500 |
| 5/6/2006 | 24,15 | 24,00 | -0,79% | 24,00 | 24,20 | 24,09 | 23,25 | 24,09 | 15 | 20.480.900 |
| 2/6/2006 | 24,19 | 24,19 | 0,00% | 23,90 | 24,30 | 24,11 | 23,90 | 24,20 | 6 | 4.581.900 |
| 1/6/2006 | 23,90 | 24,19 | +0,88% | 23,90 | 24,19 | 24,00 | 23,90 | 24,19 | 19 | 16.803.800 |
| 31/5/2006 | 23,49 | 23,98 | +2,09% | 23,49 | 24,09 | 24,03 | 23,00 | 23,99 | 26 | 133.877.900 |
| 30/5/2006 | 23,00 | 23,49 | -0,89% | 22,10 | 23,68 | 23,18 | 22,45 | 23,45 | 9 | 15.999.500 |
| 29/5/2006 | 23,70 | 23,70 | 0,00% | 23,70 | 23,70 | 23,70 | 23,42 | 23,75 | 4 | 2.607.000 |
| 26/5/2006 | 23,30 | 23,70 | 0,00% | 23,29 | 23,70 | 23,35 | 23,35 | 23,70 | 16 | 29.896.400 |
| 25/5/2006 | 23,30 | 23,70 | -1,04% | 23,30 | 23,70 | 23,37 | 23,40 | 23,68 | 12 | 24.313.500 |
| 24/5/2006 | 23,95 | 23,95 | 0,00% | 23,95 | 23,95 | 23,95 | 23,20 | 23,90 | 1 | 23.950.000 |
| 23/5/2006 | 24,17 | 23,95 | 0,00% | 23,50 | 24,17 | 23,60 | 23,01 | 23,95 | 19 | 38.010.800 |
| 22/5/2006 | 24,19 | 23,95 | -1,44% | 23,10 | 24,20 | 23,86 | 23,80 | 23,95 | 20 | 11.454.600 |
| 19/5/2006 | 24,00 | 24,30 | -1,10% | 24,00 | 24,30 | 24,01 | 23,70 | 24,30 | 14 | 16.813.400 |
| 18/5/2006 | 23,84 | 24,57 | +0,99% | 23,50 | 24,70 | 24,26 | 23,75 | 24,57 | 29 | 26.445.900 |
| 17/5/2006 | 24,30 | 24,33 | -0,65% | 24,30 | 24,77 | 24,34 | 23,80 | 24,15 | 9 | 16.798.700 |
| 16/5/2006 | 24,79 | 24,49 | -1,17% | 24,00 | 24,80 | 24,27 | 24,10 | 24,48 | 30 | 62.874.700 |
| 15/5/2006 | 24,79 | 24,78 | +0,36% | 24,41 | 24,85 | 24,67 | 24,08 | 24,78 | 22 | 35.033.300 |
| 12/5/2006 | 24,61 | 24,69 | -0,40% | 24,01 | 24,69 | 24,38 | 24,06 | 24,69 | 17 | 23.650.500 |
| 11/5/2006 | 24,80 | 24,79 | -0,84% | 24,79 | 25,00 | 24,83 | 24,60 | 24,80 | 19 | 40.730.800 |
| 10/5/2006 | 25,00 | 25,00 | -1,54% | 25,00 | 25,00 | 25,00 | 24,81 | 25,00 | 13 | 35.750.000 |
| 9/5/2006 | 25,30 | 25,39 | -0,04% | 24,90 | 25,60 | 25,13 | 24,81 | 25,39 | 17 | 52.023.000 |
| 8/5/2006 | 25,50 | 25,40 | -0,39% | 25,30 | 25,60 | 25,42 | 25,26 | 25,40 | 12 | 12.966.500 |
| 5/5/2006 | 25,75 | 25,50 | -0,78% | 25,35 | 25,75 | 25,63 | 25,32 | 25,50 | 18 | 39.993.500 |
| 4/5/2006 | 25,20 | 25,70 | +2,80% | 25,01 | 25,75 | 25,52 | 25,65 | 25,70 | 53 | 227.692.100 |
| 3/5/2006 | 25,02 | 25,00 | -0,40% | 25,00 | 25,15 | 25,00 | 24,85 | 25,10 | 44 | 95.767.300 |
| 2/5/2006 | 24,90 | 25,10 | +0,40% | 24,90 | 25,10 | 24,94 | 25,02 | 25,15 | 26 | 59.121.100 |
| 28/4/2006 | 25,45 | 25,00 | -0,79% | 25,00 | 25,45 | 25,06 | 24,90 | 25,26 | 7 | 16.546.100 |
| 27/4/2006 | 25,21 | 25,20 | -1,18% | 25,20 | 25,80 | 25,38 | 25,10 | 25,50 | 16 | 20.782.900 |
| 26/4/2006 | 25,50 | 25,50 | 0,00% | 25,48 | 25,55 | 25,50 | 25,30 | 25,50 | 22 | 55.594.100 |
| 25/4/2006 | 25,80 | 25,50 | -1,16% | 25,50 | 25,80 | 25,75 | 25,40 | 25,68 | 10 | 9.015.000 |
| 24/4/2006 | 25,20 | 25,80 | +2,67% | 25,20 | 25,80 | 25,54 | 25,70 | 25,80 | 20 | 29.635.000 |
| 20/4/2006 | 25,00 | 25,13 | +0,52% | 25,00 | 25,15 | 25,00 | 25,05 | 25,40 | 14 | 21.752.800 |
| 19/4/2006 | 25,00 | 25,00 | -0,99% | 24,60 | 25,12 | 24,83 | 25,00 | 25,06 | 23 | 96.868.800 |
| 18/4/2006 | 25,10 | 25,25 | +1,00% | 25,10 | 25,32 | 25,24 | 25,25 | 25,34 | 30 | 25.751.800 |
| 17/4/2006 | 25,20 | 25,00 | 0,00% | 25,00 | 25,20 | 25,02 | 25,00 | 25,25 | 7 | 10.760.500 |
| 13/4/2006 | 25,14 | 25,00 | -0,60% | 25,00 | 25,20 | 25,10 | 25,00 | 25,20 | 7 | 8.285.000 |
| 12/4/2006 | 25,00 | 25,15 | +0,60% | 25,00 | 25,20 | 25,07 | 25,02 | 25,18 | 21 | 30.340.300 |
| 11/4/2006 | 25,00 | 25,00 | +0,81% | 24,90 | 25,00 | 24,99 | 24,90 | 25,05 | 18 | 27.491.700 |
| 10/4/2006 | 24,85 | 24,80 | -1,98% | 24,80 | 24,85 | 24,81 | 24,60 | 24,80 | 8 | 3.721.600 |
| 7/4/2006 | 25,01 | 25,30 | 0,00% | 25,00 | 25,30 | 25,06 | 24,95 | 25,30 | 3 | 1.253.100 |
| 6/4/2006 | 25,50 | 25,30 | -0,63% | 25,00 | 25,59 | 25,48 | 25,00 | 25,48 | 8 | 15.036.800 |
| 5/4/2006 | 25,05 | 25,46 | +1,43% | 24,80 | 25,46 | 25,01 | 25,00 | 25,48 | 25 | 63.040.800 |
| 4/4/2006 | 25,10 | 25,10 | -1,18% | 25,10 | 25,40 | 25,36 | 25,05 | 25,40 | 10 | 23.084.500 |
| 3/4/2006 | 25,35 | 25,40 | -0,39% | 25,30 | 25,50 | 25,46 | 25,25 | 25,57 | 18 | 57.032.000 |
| 31/3/2006 | 25,69 | 25,50 | -0,74% | 25,25 | 25,80 | 25,46 | 25,25 | 25,50 | 24 | 45.570.900 |
| 30/3/2006 | 25,50 | 25,69 | -0,04% | 25,22 | 25,69 | 25,34 | 25,25 | 25,70 | 4 | 1.520.700 |
| 29/3/2006 | 25,79 | 25,70 | -0,39% | 25,60 | 25,79 | 25,77 | 24,91 | 25,75 | 7 | 13.143.200 |
| 28/3/2006 | 25,15 | 25,80 | +3,86% | 25,15 | 26,10 | 25,63 | 25,10 | 25,84 | 12 | 6.664.500 |
| 27/3/2006 | 25,00 | 24,84 | -2,09% | 24,84 | 25,15 | 24,92 | 24,84 | 25,00 | 22 | 39.127.600 |
| 24/3/2006 | 25,00 | 25,37 | +0,67% | 24,80 | 25,37 | 24,97 | 24,80 | 25,37 | 17 | 9.241.200 |
| 23/3/2006 | 24,85 | 25,20 | +0,88% | 24,85 | 25,20 | 24,98 | 24,90 | 25,48 | 16 | 12.991.200 |
| 22/3/2006 | 24,90 | 24,98 | -0,04% | 24,80 | 24,99 | 24,88 | 24,81 | 24,98 | 9 | 5.224.400 |
| 21/3/2006 | 24,80 | 24,99 | +0,36% | 24,80 | 25,00 | 24,93 | 24,90 | 24,99 | 22 | 25.679.100 |
| 20/3/2006 | 24,63 | 24,90 | +0,40% | 24,63 | 25,49 | 25,01 | 24,62 | 25,28 | 45 | 66.797.500 |
| 17/3/2006 | 25,25 | 24,80 | -2,71% | 24,80 | 25,50 | 25,05 | 24,64 | 25,00 | 45 | 75.910.300 |
| 16/3/2006 | 25,90 | 25,49 | -1,58% | 25,30 | 25,90 | 25,47 | 25,21 | 25,50 | 21 | 9.934.300 |
| 15/3/2006 | 25,75 | 25,90 | -0,31% | 25,75 | 25,90 | 25,75 | 25,72 | 25,90 | 5 | 5.409.500 |
| 14/3/2006 | 26,05 | 25,98 | +0,19% | 25,55 | 26,05 | 25,90 | 25,56 | 25,98 | 8 | 10.878.300 |
| 13/3/2006 | 25,50 | 25,93 | -0,15% | 25,50 | 26,00 | 25,86 | 25,56 | 25,93 | 5 | 1.293.000 |
| 10/3/2006 | 26,00 | 25,97 | +1,84% | 25,40 | 26,00 | 25,87 | 25,42 | 25,98 | 8 | 15.786.700 |
| 9/3/2006 | 26,29 | 25,50 | -1,92% | 25,50 | 26,29 | 25,98 | 25,21 | 25,50 | 11 | 10.914.500 |
| 8/3/2006 | 26,40 | 26,00 | +0,46% | 26,00 | 26,60 | 26,23 | 25,91 | 26,10 | 14 | 38.295.900 |
| 7/3/2006 | 26,50 | 25,88 | -2,34% | 25,88 | 26,50 | 26,28 | 25,60 | 26,29 | 14 | 14.717.000 |
| 6/3/2006 | 26,50 | 26,50 | +0,84% | 26,10 | 27,00 | 26,55 | 26,25 | 26,80 | 18 | 16.995.600 |
| 3/3/2006 | 26,00 | 26,28 | +1,66% | 25,90 | 26,28 | 25,98 | 25,88 | 26,28 | 17 | 66.000.500 |
| 2/3/2006 | 26,00 | 25,85 | -1,34% | 25,85 | 26,00 | 25,97 | 25,85 | 26,00 | 17 | 14.544.600 |
| 1/3/2006 | 26,50 | 26,20 | -1,13% | 25,80 | 26,99 | 26,00 | 25,85 | 26,20 | 34 | 50.982.000 |
| 24/2/2006 | 26,10 | 26,50 | +3,11% | 26,00 | 26,50 | 26,38 | 26,00 | 26,50 | 13 | 21.633.600 |
| 23/2/2006 | 25,70 | 25,70 | 0,00% | 25,51 | 25,70 | 25,53 | 25,58 | 25,70 | 6 | 60.529.000 |
| 22/2/2006 | 26,00 | 25,70 | -1,15% | 25,70 | 26,00 | 25,88 | 25,50 | 25,70 | 28 | 30.031.200 |
| 21/2/2006 | 26,01 | 26,00 | 0,00% | 25,90 | 26,20 | 26,02 | 25,86 | 26,00 | 18 | 35.397.000 |
| 20/2/2006 | 26,20 | 26,00 | -0,38% | 26,00 | 26,30 | 26,13 | 25,91 | 26,00 | 10 | 14.635.100 |
| 17/2/2006 | 26,00 | 26,10 | +0,38% | 26,00 | 26,70 | 26,55 | 26,10 | 26,50 | 38 | 62.407.300 |
| 16/2/2006 | 26,00 | 26,00 | -1,14% | 25,85 | 26,00 | 25,96 | 25,93 | 26,00 | 15 | 9.871.000 |
| 15/2/2006 | 26,30 | 26,30 | -0,34% | 25,90 | 26,30 | 26,28 | 25,91 | 26,20 | 19 | 39.149.500 |
| 14/2/2006 | 26,00 | 26,39 | -0,42% | 25,80 | 26,39 | 25,96 | 26,39 | 26,40 | 15 | 22.592.000 |
| 13/2/2006 | 26,50 | 26,50 | 0,00% | 26,49 | 26,50 | 26,49 | 26,10 | 26,49 | 8 | 20.668.700 |
| 10/2/2006 | 27,80 | 26,50 | -3,28% | 25,50 | 27,80 | 26,32 | 26,20 | 26,50 | 48 | 106.348.300 |
| 9/2/2006 | 27,39 | 27,40 | +1,48% | 27,39 | 27,40 | 27,39 | 27,10 | 27,40 | 3 | 11.233.900 |
| 8/2/2006 | 27,60 | 27,00 | -2,32% | 26,80 | 27,60 | 26,99 | 26,90 | 27,70 | 9 | 4.318.700 |
| 7/2/2006 | 27,30 | 27,64 | +0,51% | 27,00 | 27,64 | 27,03 | 26,85 | 27,65 | 5 | 6.489.400 |
| 6/2/2006 | 28,00 | 27,50 | -1,43% | 27,50 | 28,00 | 27,68 | 27,00 | 27,85 | 22 | 63.399.300 |
| 3/2/2006 | 27,90 | 27,90 | -1,06% | 27,90 | 28,20 | 28,05 | 27,90 | 28,15 | 9 | 12.623.000 |
| 2/2/2006 | 28,50 | 28,20 | -0,35% | 28,00 | 28,50 | 28,33 | 27,70 | 28,20 | 23 | 30.602.900 |
| 1/2/2006 | 28,80 | 28,30 | 0,00% | 28,30 | 28,80 | 28,49 | 28,30 | 28,60 | 10 | 6.268.100 |
| 31/1/2006 | 28,99 | 28,30 | -1,39% | 28,30 | 28,99 | 28,79 | 28,22 | 28,90 | 20 | 90.703.100 |
| 30/1/2006 | 28,50 | 28,70 | +0,70% | 28,40 | 28,79 | 28,73 | 28,70 | 28,75 | 19 | 24.710.000 |
| 27/1/2006 | 28,50 | 28,50 | +0,35% | 28,20 | 30,20 | 29,16 | 28,35 | 28,50 | 73 | 62.708.200 |
| 26/1/2006 | 28,25 | 28,40 | -0,35% | 28,10 | 28,40 | 28,26 | 28,28 | 28,40 | 33 | 26.007.900 |
| 24/1/2006 | 28,50 | 28,50 | 0,00% | 28,20 | 28,50 | 28,43 | 28,31 | 28,50 | 12 | 10.237.300 |
| 23/1/2006 | 28,25 | 28,50 | +0,67% | 28,25 | 28,60 | 28,45 | 28,02 | 28,50 | 7 | 3.129.500 |
| 20/1/2006 | 28,50 | 28,31 | -1,50% | 28,31 | 28,59 | 28,46 | 27,60 | 28,31 | 9 | 9.963.100 |
| 19/1/2006 | 28,00 | 28,74 | +2,64% | 28,00 | 28,75 | 28,47 | 28,70 | 28,74 | 41 | 105.632.700 |
| 18/1/2006 | 28,00 | 28,00 | 0,00% | 27,90 | 28,00 | 27,96 | 27,70 | 28,00 | 14 | 18.458.500 |
| 17/1/2006 | 28,00 | 28,00 | +0,04% | 27,50 | 28,00 | 27,87 | 27,50 | 28,00 | 10 | 9.200.200 |
| 16/1/2006 | 27,30 | 27,99 | +3,28% | 27,30 | 27,99 | 27,47 | 27,50 | 28,00 | 5 | 5.494.900 |
| 13/1/2006 | 27,00 | 27,10 | -1,09% | 26,70 | 27,20 | 27,09 | 26,70 | 27,10 | 16 | 15.173.500 |
| 12/1/2006 | 27,80 | 27,40 | -1,72% | 27,00 | 27,80 | 27,49 | 27,40 | 27,50 | 13 | 13.748.300 |
| 11/1/2006 | 27,70 | 27,88 | +0,65% | 27,70 | 27,89 | 27,83 | 27,80 | 27,89 | 8 | 12.527.600 |
| 10/1/2006 | 28,46 | 27,70 | -2,74% | 27,70 | 28,46 | 27,96 | 27,60 | 28,00 | 7 | 11.186.700 |
| 9/1/2006 | 28,50 | 28,48 | -0,07% | 28,40 | 28,50 | 28,45 | 27,70 | 28,48 | 18 | 29.598.300 |
| 6/1/2006 | 28,50 | 28,50 | 0,00% | 28,25 | 28,50 | 28,46 | 28,25 | 28,50 | 19 | 33.306.900 |
| 5/1/2006 | 28,45 | 28,50 | 0,00% | 28,35 | 29,00 | 28,64 | 28,10 | 29,00 | 19 | 17.476.200 |
| 4/1/2006 | 28,30 | 28,50 | -2,40% | 28,30 | 28,75 | 28,50 | 28,50 | 28,74 | 20 | 53.021.900 |
| 3/1/2006 | 28,01 | 29,20 | +3,18% | 27,60 | 29,20 | 28,04 | 27,80 | 29,10 | 20 | 43.183.100 |
| 2/1/2006 | 28,38 | 28,30 | -0,35% | 28,20 | 28,38 | 28,32 | 27,50 | 28,00 | 5 | 10.762.000 |
| 29/12/2005 | 27,99 | 28,40 | +1,79% | 27,80 | 28,40 | 28,28 | 27,25 | 28,48 | 16 | 17.820.800 |
| 28/12/2005 | 27,90 | 27,90 | -0,36% | 27,30 | 28,00 | 27,68 | 27,30 | 27,90 | 23 | 40.420.500 |
| 27/12/2005 | 28,15 | 28,00 | -0,71% | 28,00 | 28,40 | 28,19 | 27,70 | 28,20 | 15 | 17.197.400 |
| 26/12/2005 | 27,90 | 28,20 | +0,89% | 27,55 | 28,20 | 27,86 | 27,50 | 28,20 | 15 | 11.983.100 |
| 23/12/2005 | 27,70 | 27,95 | +0,76% | 27,50 | 27,95 | 27,75 | 27,11 | 27,99 | 13 | 15.265.000 |
| 22/12/2005 | 28,00 | 27,74 | -0,75% | 27,24 | 28,00 | 27,55 | 27,21 | 27,74 | 19 | 15.979.900 |
| 21/12/2005 | 28,00 | 27,95 | -0,14% | 27,07 | 28,05 | 27,51 | 27,40 | 27,95 | 23 | 20.362.700 |
| 20/12/2005 | 27,80 | 27,99 | +1,05% | 27,50 | 28,05 | 27,88 | 26,90 | 27,99 | 27 | 52.988.900 |
| 19/12/2005 | 26,90 | 27,70 | +3,05% | 26,90 | 27,80 | 27,57 | 27,30 | 27,60 | 22 | 21.512.200 |
| 16/12/2005 | 26,20 | 26,88 | +2,99% | 26,15 | 26,88 | 26,49 | 26,70 | 26,88 | 46 | 63.061.100 |
| 15/12/2005 | 26,00 | 26,10 | +0,38% | 26,00 | 26,15 | 26,13 | 26,00 | 26,15 | 45 | 85.469.000 |
| 14/12/2005 | 26,00 | 26,00 | 0,00% | 25,99 | 26,25 | 26,04 | 25,90 | 25,99 | 15 | 17.450.700 |
| 13/12/2005 | 26,00 | 26,00 | 0,00% | 25,70 | 26,15 | 26,06 | 25,70 | 26,00 | 14 | 25.803.000 |
| 12/12/2005 | 26,15 | 26,00 | -0,57% | 25,90 | 26,15 | 25,99 | 25,90 | 26,00 | 6 | 11.439.500 |
| 9/12/2005 | 26,00 | 26,15 | +0,97% | 25,61 | 26,15 | 25,91 | 25,58 | 26,15 | 14 | 18.141.100 |
| 8/12/2005 | 26,20 | 25,90 | -1,89% | 25,90 | 26,20 | 26,04 | 25,90 | 26,09 | 20 | 25.786.200 |
| 7/12/2005 | 26,24 | 26,40 | +0,96% | 26,00 | 26,40 | 26,13 | 26,01 | 26,50 | 47 | 77.102.700 |
| 6/12/2005 | 26,40 | 26,15 | +0,08% | 25,95 | 26,40 | 26,15 | 26,00 | 26,15 | 73 | 146.982.400 |
| 5/12/2005 | 25,60 | 26,13 | +2,55% | 25,60 | 26,24 | 26,12 | 25,71 | 26,13 | 24 | 126.208.800 |
| 2/12/2005 | 25,01 | 25,48 | +1,47% | 24,60 | 26,28 | 25,05 | 25,48 | 26,27 | 93 | 240.274.900 |
| 1/12/2005 | 25,60 | 25,11 | -1,91% | 25,00 | 25,70 | 25,35 | 25,11 | 25,36 | 59 | 51.467.200 |
| 30/11/2005 | 25,55 | 25,60 | 0,00% | 25,50 | 25,75 | 25,60 | 25,51 | 25,64 | 13 | 30.460.200 |
| 29/11/2005 | 25,65 | 25,60 | -1,08% | 25,30 | 25,65 | 25,54 | 25,51 | 25,60 | 28 | 25.032.200 |
| 28/11/2005 | 25,98 | 25,88 | -0,38% | 25,80 | 25,98 | 25,82 | 25,70 | 25,89 | 14 | 16.773.600 |
| 25/11/2005 | 25,70 | 25,98 | +0,70% | 25,70 | 25,98 | 25,74 | 25,63 | 25,98 | 10 | 9.785.300 |
| 24/11/2005 | 25,90 | 25,80 | -0,69% | 25,71 | 25,90 | 25,79 | 25,76 | 25,89 | 6 | 12.638.500 |
| 23/11/2005 | 26,50 | 25,98 | +0,89% | 25,70 | 26,50 | 25,83 | 25,70 | 25,98 | 26 | 55.035.400 |
| 22/11/2005 | 26,00 | 25,75 | -2,46% | 25,62 | 26,50 | 25,80 | 25,75 | 26,00 | 27 | 90.310.700 |
| 21/11/2005 | 26,50 | 26,40 | 0,00% | 26,30 | 26,55 | 26,44 | 26,00 | 26,45 | 35 | 62.407.000 |
| 18/11/2005 | 26,40 | 26,40 | +0,15% | 26,40 | 26,40 | 26,40 | 26,13 | 26,50 | 1 | 1.056.000 |
| 17/11/2005 | 26,60 | 26,36 | -1,20% | 26,36 | 26,69 | 26,53 | 26,36 | 26,69 | 13 | 13.267.900 |
| 16/11/2005 | 26,25 | 26,68 | -0,07% | 26,22 | 26,69 | 26,47 | 26,16 | 26,45 | 8 | 12.708.200 |
| 14/11/2005 | 26,70 | 26,70 | +0,38% | 26,70 | 26,70 | 26,70 | 26,22 | 26,68 | 1 | 267.000 |
| 11/11/2005 | 26,70 | 26,60 | -0,71% | 26,20 | 26,70 | 26,55 | 26,21 | 26,65 | 17 | 24.427.100 |
| 10/11/2005 | 27,00 | 26,79 | -1,14% | 26,66 | 27,00 | 26,74 | 26,65 | 26,80 | 4 | 2.942.600 |
| 9/11/2005 | 27,10 | 27,10 | +0,37% | 27,10 | 27,10 | 27,10 | 26,70 | 27,10 | 1 | 271.000 |
| 8/11/2005 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 26,65 | 27,00 | 25 | 28.890.000 |
| 7/11/2005 | 27,99 | 27,00 | -3,57% | 27,00 | 27,99 | 27,26 | 27,00 | 27,39 | 9 | 4.089.600 |
| 4/11/2005 | 27,50 | 28,00 | +2,23% | 27,50 | 28,00 | 27,96 | 27,55 | 28,00 | 9 | 5.313.800 |
| 3/11/2005 | 27,30 | 27,39 | +0,70% | 27,30 | 27,99 | 27,59 | 27,10 | 27,39 | 16 | 8.829.200 |
| 1/11/2005 | 26,72 | 27,20 | +0,74% | 26,72 | 27,48 | 27,12 | 27,00 | 27,20 | 18 | 29.292.200 |
| 31/10/2005 | 27,00 | 27,00 | +1,89% | 26,50 | 27,20 | 27,04 | 26,70 | 27,00 | 27 | 42.190.700 |
| 28/10/2005 | 26,58 | 26,50 | +1,53% | 26,50 | 26,83 | 26,65 | 26,11 | 26,70 | 5 | 3.465.600 |
| 27/10/2005 | 26,58 | 26,10 | -2,50% | 26,10 | 26,58 | 26,22 | 26,10 | 26,39 | 28 | 21.238.500 |
| 26/10/2005 | 26,70 | 26,77 | +0,26% | 26,55 | 26,77 | 26,74 | 26,45 | 26,77 | 10 | 13.907.400 |
| 25/10/2005 | 27,08 | 26,70 | -0,37% | 26,50 | 27,08 | 26,74 | 26,41 | 26,77 | 13 | 21.931.200 |
| 24/10/2005 | 26,90 | 26,80 | -2,15% | 26,61 | 27,25 | 26,90 | 26,76 | 27,10 | 32 | 22.861.700 |
| 21/10/2005 | 27,88 | 27,39 | +0,37% | 26,83 | 27,88 | 27,57 | 26,91 | 27,45 | 31 | 46.878.500 |
| 20/10/2005 | 27,50 | 27,29 | -0,40% | 26,80 | 28,00 | 27,17 | 26,81 | 27,25 | 9 | 52.452.500 |
| 19/10/2005 | 27,50 | 27,40 | +0,48% | 26,90 | 27,50 | 27,45 | 26,70 | 27,40 | 13 | 33.215.600 |
| 18/10/2005 | 27,05 | 27,27 | +1,72% | 27,05 | 28,20 | 27,34 | 26,50 | 27,27 | 33 | 124.967.500 |
| 17/10/2005 | 26,50 | 26,81 | +1,17% | 26,50 | 27,40 | 26,87 | 26,81 | 27,30 | 40 | 191.591.700 |
| 14/10/2005 | 26,75 | 26,50 | -0,93% | 26,30 | 26,75 | 26,33 | 26,40 | 26,50 | 27 | 165.637.000 |
| 13/10/2005 | 27,20 | 26,75 | -1,65% | 26,05 | 27,20 | 26,67 | 26,31 | 26,75 | 32 | 71.214.400 |
| 11/10/2005 | 28,00 | 27,20 | -2,86% | 27,20 | 28,00 | 27,48 | 27,20 | 27,30 | 28 | 51.679.500 |
| 10/10/2005 | 28,00 | 28,00 | -1,75% | 27,58 | 28,50 | 27,88 | 28,00 | 28,01 | 29 | 78.639.500 |
| 7/10/2005 | 27,80 | 28,50 | +3,60% | 27,80 | 28,50 | 28,10 | 27,81 | 28,50 | 22 | 96.396.300 |
| 6/10/2005 | 28,50 | 27,51 | -3,47% | 27,50 | 28,50 | 27,87 | 27,51 | 27,88 | 48 | 90.050.000 |
| 5/10/2005 | 29,34 | 28,50 | -2,86% | 27,98 | 29,34 | 28,46 | 28,50 | 28,60 | 35 | 32.170.700 |
| 4/10/2005 | 29,31 | 29,34 | +0,14% | 29,20 | 29,50 | 29,33 | 29,00 | 29,34 | 35 | 96.810.800 |
| 3/10/2005 | 29,75 | 29,30 | -1,68% | 29,30 | 29,75 | 29,54 | 29,30 | 29,49 | 24 | 25.096.200 |
| 30/9/2005 | 29,80 | 29,80 | +1,02% | 29,30 | 29,99 | 29,74 | 29,30 | 29,55 | 26 | 108.581.200 |
| 29/9/2005 | 30,20 | 29,50 | -0,34% | 29,00 | 30,20 | 29,36 | 29,10 | 29,50 | 49 | 53.443.400 |
| 28/9/2005 | 30,70 | 29,60 | +0,37% | 29,60 | 30,70 | 30,10 | 29,50 | 29,99 | 21 | 35.218.900 |
| 27/9/2005 | 29,90 | 29,49 | -1,54% | 29,49 | 29,90 | 29,73 | 29,42 | 29,50 | 12 | 21.109.500 |
| 26/9/2005 | 30,79 | 29,95 | +0,10% | 29,70 | 30,79 | 29,86 | 29,70 | 29,95 | 33 | 24.785.300 |
| 23/9/2005 | 30,40 | 29,92 | -1,58% | 29,92 | 30,99 | 30,27 | 29,90 | 30,30 | 52 | 72.655.900 |
| 22/9/2005 | 30,21 | 30,40 | +0,66% | 29,95 | 30,95 | 30,46 | 30,10 | 30,40 | 92 | 199.868.000 |
| 21/9/2005 | 29,90 | 30,20 | +1,00% | 29,70 | 30,20 | 30,08 | 30,10 | 30,20 | 84 | 217.823.000 |
| 20/9/2005 | 29,50 | 29,90 | +1,39% | 29,50 | 30,00 | 29,90 | 29,80 | 29,95 | 27 | 28.111.300 |
| 19/9/2005 | 29,69 | 29,49 | -0,67% | 29,10 | 29,70 | 29,47 | 29,45 | 29,49 | 25 | 50.998.900 |
| 16/9/2005 | 29,89 | 29,69 | +0,03% | 29,55 | 29,89 | 29,69 | 29,50 | 29,69 | 25 | 27.322.100 |
| 15/9/2005 | 29,65 | 29,68 | +0,10% | 29,30 | 29,70 | 29,65 | 29,15 | 29,70 | 21 | 37.659.000 |
| 14/9/2005 | 29,50 | 29,65 | -0,17% | 29,40 | 29,65 | 29,57 | 29,40 | 29,65 | 11 | 26.323.000 |
| 13/9/2005 | 29,85 | 29,70 | +2,41% | 29,22 | 29,85 | 29,61 | 29,21 | 29,70 | 25 | 56.269.200 |
| 12/9/2005 | 29,10 | 29,00 | -0,24% | 29,00 | 30,00 | 29,52 | 29,00 | 29,70 | 41 | 44.282.900 |
| 9/9/2005 | 28,70 | 29,07 | +0,62% | 28,70 | 29,49 | 29,03 | 29,07 | 29,30 | 68 | 131.804.000 |
| 8/9/2005 | 28,89 | 28,89 | +0,66% | 28,80 | 28,89 | 28,86 | 28,70 | 28,89 | 15 | 15.301.100 |
| 6/9/2005 | 28,85 | 28,70 | -0,62% | 28,70 | 28,90 | 28,83 | 28,65 | 28,89 | 58 | 71.505.600 |
| 5/9/2005 | 28,90 | 28,88 | -0,07% | 28,61 | 28,90 | 28,82 | 28,60 | 28,88 | 13 | 16.141.400 |
| 2/9/2005 | 28,67 | 28,90 | +0,87% | 28,67 | 28,90 | 28,87 | 28,65 | 28,90 | 31 | 32.626.700 |
| 1/9/2005 | 28,60 | 28,65 | -1,07% | 28,60 | 28,90 | 28,67 | 28,61 | 28,85 | 17 | 15.482.100 |
| 31/8/2005 | 28,70 | 28,96 | +0,91% | 28,60 | 28,98 | 28,92 | 28,55 | 28,95 | 8 | 48.877.000 |
| 30/8/2005 | 28,70 | 28,70 | 0,00% | 28,30 | 28,70 | 28,39 | 28,50 | 28,70 | 26 | 34.356.100 |
| 29/8/2005 | 28,70 | 28,70 | -0,35% | 27,80 | 28,70 | 28,52 | 28,60 | 28,70 | 26 | 25.104.700 |
| 26/8/2005 | 28,60 | 28,80 | +0,35% | 28,25 | 28,80 | 28,54 | 28,55 | 28,80 | 31 | 27.114.900 |
| 25/8/2005 | 28,90 | 28,70 | +0,35% | 28,40 | 28,90 | 28,68 | 28,51 | 28,70 | 28 | 59.666.400 |
| 24/8/2005 | 28,48 | 28,60 | +0,42% | 28,20 | 29,00 | 28,88 | 28,40 | 28,74 | 13 | 9.239.400 |
| 23/8/2005 | 28,30 | 28,48 | -0,07% | 28,00 | 28,48 | 28,38 | 28,00 | 28,48 | 7 | 9.083.600 |
| 22/8/2005 | 28,16 | 28,50 | +1,21% | 28,16 | 28,50 | 28,49 | 28,20 | 28,50 | 14 | 27.356.000 |
| 19/8/2005 | 28,11 | 28,16 | +0,21% | 27,50 | 28,16 | 27,90 | 27,51 | 28,16 | 20 | 17.021.300 |
| 18/8/2005 | 28,11 | 28,10 | -1,40% | 28,00 | 28,11 | 28,06 | 27,80 | 28,10 | 7 | 10.665.300 |
| 17/8/2005 | 28,62 | 28,50 | +0,88% | 28,50 | 28,62 | 28,61 | 28,50 | 28,55 | 7 | 14.589.500 |
| 16/8/2005 | 28,50 | 28,25 | -0,88% | 28,25 | 28,50 | 28,39 | 28,20 | 28,31 | 13 | 18.174.000 |
| 15/8/2005 | 28,80 | 28,50 | -0,90% | 27,80 | 28,80 | 28,42 | 28,30 | 28,50 | 31 | 56.273.300 |
| 12/8/2005 | 28,00 | 28,76 | -0,14% | 27,40 | 28,76 | 28,29 | 28,76 | 28,80 | 28 | 54.037.900 |
| 11/8/2005 | 29,00 | 28,80 | 0,00% | 28,50 | 29,00 | 28,59 | 28,15 | 28,90 | 7 | 4.575.000 |
| 10/8/2005 | 29,19 | 28,80 | -1,20% | 28,50 | 29,40 | 28,94 | 28,20 | 28,80 | 33 | 75.537.800 |
| 9/8/2005 | 28,99 | 29,15 | +1,75% | 28,70 | 29,19 | 29,14 | 28,80 | 29,14 | 18 | 14.571.000 |
| 8/8/2005 | 28,50 | 28,65 | +1,78% | 28,30 | 28,70 | 28,57 | 28,30 | 28,60 | 24 | 37.998.700 |
| 5/8/2005 | 27,99 | 28,15 | +0,57% | 27,71 | 28,15 | 27,97 | 27,71 | 28,15 | 13 | 26.295.000 |
| 4/8/2005 | 28,00 | 27,99 | -1,44% | 27,99 | 28,50 | 28,04 | 27,70 | 28,00 | 13 | 10.377.200 |
| 3/8/2005 | 28,00 | 28,40 | +1,50% | 27,50 | 28,80 | 28,42 | 28,00 | 28,40 | 63 | 70.193.100 |
| 2/8/2005 | 26,80 | 27,98 | +6,47% | 26,60 | 27,98 | 27,03 | 27,20 | 27,97 | 43 | 41.093.500 |
| 1/8/2005 | 26,00 | 26,28 | -0,79% | 25,80 | 26,29 | 26,11 | 26,25 | 26,29 | 29 | 23.241.200 |
| 29/7/2005 | 26,50 | 26,49 | +1,88% | 26,00 | 26,50 | 26,39 | 26,02 | 26,49 | 25 | 30.878.900 |
| 28/7/2005 | 26,30 | 26,00 | +1,48% | 26,00 | 27,25 | 26,17 | 25,62 | 26,40 | 82 | 90.566.000 |
| 27/7/2005 | 26,07 | 25,62 | -1,73% | 25,62 | 26,34 | 25,97 | 25,62 | 26,10 | 44 | 43.325.300 |
| 26/7/2005 | 26,55 | 26,07 | -1,18% | 25,60 | 26,55 | 26,00 | 25,61 | 26,07 | 9 | 13.260.500 |
| 25/7/2005 | 26,05 | 26,38 | -0,08% | 26,00 | 26,55 | 26,29 | 25,81 | 26,39 | 12 | 33.919.200 |
| 22/7/2005 | 26,50 | 26,40 | 0,00% | 26,40 | 26,50 | 26,40 | 26,02 | 26,40 | 10 | 16.901.000 |
| 21/7/2005 | 26,99 | 26,40 | -2,11% | 26,00 | 26,99 | 26,35 | 26,40 | 26,45 | 45 | 30.571.500 |
| 20/7/2005 | 27,60 | 26,97 | -0,11% | 26,75 | 27,60 | 26,98 | 26,62 | 26,97 | 26 | 29.678.100 |
| 19/7/2005 | 27,21 | 27,00 | -2,53% | 27,00 | 27,38 | 27,19 | 26,91 | 27,30 | 12 | 19.582.500 |
| 18/7/2005 | 27,60 | 27,70 | 0,00% | 27,30 | 27,74 | 27,64 | 27,45 | 27,70 | 13 | 6.911.400 |
| 15/7/2005 | 27,05 | 27,70 | 0,00% | 27,00 | 27,74 | 27,42 | 27,20 | 27,70 | 9 | 4.662.600 |
| 14/7/2005 | 27,80 | 27,70 | -0,32% | 27,15 | 27,89 | 27,75 | 27,28 | 27,75 | 8 | 7.492.600 |
| 13/7/2005 | 27,00 | 27,79 | -0,39% | 27,00 | 27,95 | 27,62 | 27,51 | 27,85 | 25 | 178.712.300 |
| 12/7/2005 | 27,97 | 27,90 | -0,29% | 27,50 | 27,97 | 27,78 | 27,55 | 27,90 | 17 | 70.309.000 |
| 11/7/2005 | 27,48 | 27,98 | +1,05% | 27,40 | 27,99 | 27,70 | 27,52 | 27,99 | 10 | 14.962.500 |
| 8/7/2005 | 27,25 | 27,69 | +1,61% | 27,25 | 28,49 | 27,86 | 26,83 | 27,70 | 6 | 2.507.900 |
| 7/7/2005 | 27,05 | 27,25 | -0,91% | 26,99 | 27,25 | 27,02 | 26,62 | 27,25 | 10 | 17.838.200 |
| 6/7/2005 | 27,50 | 27,50 | -0,36% | 27,50 | 27,50 | 27,50 | 26,61 | 27,50 | 1 | 275.000 |
| 5/7/2005 | 27,34 | 27,60 | -1,08% | 26,90 | 27,60 | 27,29 | 27,00 | 27,60 | 26 | 45.033.700 |
| 4/7/2005 | 28,01 | 27,90 | -1,03% | 27,65 | 28,01 | 27,98 | 27,57 | 27,90 | 13 | 52.055.700 |
| 1/7/2005 | 28,20 | 28,19 | +0,21% | 28,00 | 28,50 | 28,03 | 27,95 | 28,20 | 19 | 59.425.200 |
| 30/6/2005 | 28,78 | 28,13 | -1,99% | 28,00 | 28,78 | 28,50 | 28,01 | 28,14 | 22 | 49.033.200 |
| 29/6/2005 | 28,50 | 28,70 | -0,86% | 28,45 | 28,80 | 28,62 | 28,46 | 28,70 | 9 | 23.761.700 |
| 28/6/2005 | 28,60 | 28,95 | +0,17% | 28,60 | 28,99 | 28,73 | 28,56 | 28,95 | 5 | 2.298.900 |
| 27/6/2005 | 28,10 | 28,90 | -1,30% | 28,10 | 29,19 | 28,86 | 28,10 | 28,90 | 5 | 12.410.000 |
| 24/6/2005 | 29,28 | 29,28 | +1,35% | 29,28 | 29,28 | 29,28 | 28,61 | 29,30 | 2 | 585.800 |
| 23/6/2005 | 29,80 | 28,89 | -3,02% | 28,89 | 29,80 | 29,10 | 28,52 | 28,90 | 13 | 10.478.600 |
| 22/6/2005 | 29,80 | 29,79 | -0,03% | 28,80 | 29,80 | 29,64 | 29,05 | 29,79 | 10 | 10.672.900 |
| 21/6/2005 | 30,00 | 29,80 | -0,63% | 29,60 | 30,00 | 29,78 | 29,02 | 29,80 | 22 | 40.217.100 |
| 20/6/2005 | 29,29 | 29,99 | +2,92% | 29,12 | 30,00 | 29,45 | 29,51 | 30,00 | 28 | 44.774.200 |
| 17/6/2005 | 28,01 | 29,14 | +2,97% | 28,01 | 29,14 | 28,10 | 28,57 | 29,14 | 28 | 295.420.400 |
| 16/6/2005 | 29,20 | 28,30 | -3,08% | 27,71 | 29,20 | 27,85 | 27,76 | 28,39 | 47 | 291.903.300 |
| 15/6/2005 | 28,50 | 29,20 | -0,65% | 28,00 | 29,75 | 29,03 | 28,51 | 29,40 | 21 | 16.259.700 |
| 14/6/2005 | 29,69 | 29,39 | -1,71% | 29,00 | 29,69 | 29,29 | 29,20 | 29,39 | 19 | 30.757.800 |
| 13/6/2005 | 29,99 | 29,90 | -0,33% | 29,50 | 30,00 | 29,97 | 29,80 | 29,90 | 10 | 23.380.600 |
| 10/6/2005 | 30,50 | 30,00 | +0,07% | 29,80 | 30,50 | 30,08 | 29,90 | 30,00 | 5 | 7.821.900 |
| 9/6/2005 | 30,00 | 29,98 | -1,06% | 29,70 | 30,01 | 29,98 | 29,70 | 29,98 | 11 | 13.195.200 |
| 8/6/2005 | 30,30 | 30,30 | 0,00% | 29,61 | 30,70 | 30,23 | 29,80 | 30,30 | 11 | 13.000.700 |
| 7/6/2005 | 30,00 | 30,30 | -1,81% | 29,55 | 30,75 | 30,15 | 29,80 | 30,30 | 24 | 38.293.800 |
| 6/6/2005 | 30,90 | 30,86 | +0,52% | 30,00 | 30,90 | 30,87 | 30,00 | 30,79 | 9 | 24.394.700 |
| 3/6/2005 | 31,00 | 30,70 | -0,65% | 30,47 | 31,50 | 30,90 | 30,48 | 30,70 | 22 | 23.490.900 |
| 2/6/2005 | 30,70 | 30,90 | +0,65% | 30,70 | 31,00 | 30,88 | 30,55 | 30,90 | 20 | 40.458.000 |
| 1/6/2005 | 30,50 | 30,70 | +3,65% | 30,50 | 31,00 | 30,66 | 30,40 | 30,70 | 33 | 87.696.300 |
| 31/5/2005 | 31,99 | 29,62 | -3,67% | 29,50 | 32,78 | 29,98 | 29,60 | 30,29 | 54 | 44.382.200 |
| 30/5/2005 | 31,50 | 30,75 | -0,81% | 30,05 | 31,50 | 30,64 | 30,09 | 30,80 | 25 | 61.597.900 |
| 27/5/2005 | 32,87 | 31,00 | -2,21% | 30,50 | 32,87 | 31,47 | 31,00 | 31,10 | 24 | 81.195.300 |
| 25/5/2005 | 32,01 | 31,70 | -2,43% | 31,70 | 32,40 | 32,14 | 31,70 | 31,99 | 5 | 5.786.100 |
| 24/5/2005 | 32,50 | 32,49 | -1,52% | 32,00 | 32,79 | 32,46 | 32,10 | 32,50 | 13 | 41.555.500 |
| 23/5/2005 | 33,20 | 32,99 | -0,03% | 32,50 | 33,20 | 32,94 | 32,90 | 33,00 | 5 | 5.600.900 |
| 20/5/2005 | 33,00 | 33,00 | -0,60% | 33,00 | 33,50 | 33,10 | 33,00 | 33,10 | 21 | 25.162.200 |
| 19/5/2005 | 33,20 | 33,20 | +0,03% | 33,20 | 33,20 | 33,20 | 33,19 | 33,20 | 1 | 332.000 |
| 18/5/2005 | 32,50 | 33,19 | +3,07% | 32,50 | 33,30 | 33,04 | 33,19 | 33,20 | 9 | 7.930.700 |
| 17/5/2005 | 32,00 | 32,20 | -3,27% | 32,00 | 32,98 | 32,39 | 32,20 | 32,95 | 10 | 7.775.500 |
| 16/5/2005 | 33,29 | 33,29 | -0,03% | 33,20 | 33,30 | 33,28 | 32,80 | 33,30 | 7 | 16.309.800 |
| 13/5/2005 | 33,45 | 33,30 | -0,57% | 33,25 | 33,49 | 33,46 | 32,50 | 33,30 | 6 | 11.043.500 |
| 12/5/2005 | 33,61 | 33,49 | -2,90% | 33,20 | 34,00 | 33,25 | 32,30 | 33,50 | 18 | 23.940.100 |
| 11/5/2005 | 35,99 | 34,49 | -1,46% | 34,00 | 35,99 | 34,70 | 33,62 | 34,49 | 11 | 10.759.200 |
| 10/5/2005 | 35,50 | 35,00 | -2,78% | 35,00 | 35,60 | 35,45 | 34,20 | 35,00 | 7 | 17.020.000 |
| 9/5/2005 | 34,80 | 36,00 | -1,32% | 34,80 | 36,54 | 35,82 | 36,00 | 36,50 | 14 | 15.045.200 |
| 6/5/2005 | 35,99 | 36,48 | -89,58% | 35,90 | 36,48 | 36,38 | 36,00 | 36,50 | 11 | 19.285.000 |
| 5/5/2005 | 355,00 | 350,00 | 0,00% | 336,66 | 355,00 | 349,92 | 340,00 | 350,00 | 20 | 19.945.680 |
| 4/5/2005 | 355,00 | 350,00 | -2,78% | 350,00 | 360,00 | 352,36 | 345,03 | 350,00 | 28 | 77.168.850 |
| 3/5/2005 | 367,00 | 360,00 | -0,83% | 360,00 | 367,00 | 362,35 | 355,00 | 360,00 | 5 | 6.160.000 |
| 2/5/2005 | 366,99 | 363,00 | -2,68% | 363,00 | 372,80 | 370,52 | 363,00 | 369,50 | 15 | 154.837.600 |
| 29/4/2005 | 373,00 | 373,00 | +1,36% | 373,00 | 373,00 | 373,00 | 360,00 | 369,00 | 1 | 7.460.000 |
| 28/4/2005 | 368,00 | 368,00 | -0,27% | 368,00 | 368,00 | 368,00 | 355,00 | 365,00 | 1 | 15.824.000 |
| 27/4/2005 | 362,00 | 368,99 | -0,27% | 362,00 | 370,00 | 368,32 | 362,01 | 369,00 | 6 | 2.209.970 |
| 26/4/2005 | 367,00 | 370,00 | +0,82% | 367,00 | 370,00 | 369,93 | 360,00 | 370,00 | 9 | 19.606.500 |
| 25/4/2005 | 367,00 | 367,00 | +0,55% | 367,00 | 367,00 | 367,00 | 360,00 | 367,99 | 1 | 1.101.000 |
| 22/4/2005 | 361,01 | 365,00 | +1,39% | 361,01 | 370,00 | 364,09 | 365,00 | 370,00 | 6 | 12.015.100 |
| 20/4/2005 | 360,00 | 360,00 | -1,37% | 360,00 | 367,99 | 365,12 | 356,00 | 360,00 | 12 | 62.071.750 |
| 19/4/2005 | 362,00 | 365,00 | +1,39% | 360,00 | 365,00 | 363,60 | 355,00 | 365,00 | 16 | 48.337.000 |
| 18/4/2005 | 365,00 | 360,00 | -1,37% | 360,00 | 368,00 | 365,02 | 360,00 | 368,00 | 13 | 41.977.500 |
| 15/4/2005 | 362,00 | 365,00 | +0,83% | 362,00 | 368,50 | 363,11 | 351,10 | 364,00 | 20 | 46.116.100 |
| 14/4/2005 | 370,00 | 362,00 | -4,74% | 360,00 | 375,00 | 365,62 | 360,00 | 362,00 | 23 | 50.091.160 |
| 13/4/2005 | 387,20 | 380,00 | 0,00% | 376,00 | 387,20 | 380,13 | 380,00 | 384,80 | 17 | 195.770.700 |
| 12/4/2005 | 375,00 | 380,00 | +2,15% | 375,00 | 380,00 | 376,21 | 381,00 | 388,00 | 11 | 30.097.000 |
| 11/4/2005 | 380,00 | 372,00 | -3,12% | 372,00 | 381,99 | 376,03 | 372,00 | 380,00 | 14 | 41.364.050 |
| 8/4/2005 | 389,20 | 383,99 | -1,34% | 380,00 | 389,20 | 381,39 | 370,00 | 384,00 | 8 | 12.967.390 |
| 7/4/2005 | 389,99 | 389,20 | -0,20% | 389,20 | 389,99 | 389,50 | 381,00 | 389,00 | 3 | 16.359.190 |
| 6/4/2005 | 390,00 | 389,99 | -0,26% | 382,00 | 392,01 | 391,45 | 381,01 | 390,00 | 25 | 64.198.090 |
| 5/4/2005 | 404,90 | 391,00 | -5,56% | 390,00 | 404,90 | 391,11 | 386,00 | 391,00 | 19 | 90.739.650 |
| 4/4/2005 | 419,99 | 414,00 | -1,19% | 408,00 | 419,99 | 412,09 | 412,01 | 414,00 | 59 | 192.463.380 |
| 1/4/2005 | 416,00 | 419,00 | +0,96% | 410,00 | 421,00 | 416,13 | 415,01 | 419,00 | 29 | 76.985.300 |
| 31/3/2005 | 410,00 | 415,00 | +3,75% | 410,00 | 420,00 | 415,30 | 413,00 | 415,00 | 13 | 14.950.990 |
| 30/3/2005 | 408,00 | 400,00 | -2,19% | 400,00 | 410,00 | 405,61 | 401,00 | 418,00 | 16 | 40.561.980 |
| 29/3/2005 | 410,00 | 408,95 | +2,24% | 405,00 | 410,00 | 407,72 | 401,01 | 410,00 | 15 | 29.355.950 |
| 28/3/2005 | 410,00 | 400,00 | -2,44% | 400,00 | 410,00 | 403,90 | 400,10 | 425,00 | 7 | 8.482.000 |
| 24/3/2005 | 405,00 | 410,00 | +1,74% | 405,00 | 413,00 | 408,74 | 410,00 | 413,00 | 13 | 27.794.500 |
| 23/3/2005 | 408,00 | 403,00 | -1,71% | 402,00 | 408,00 | 404,45 | 403,00 | 404,00 | 24 | 47.315.000 |
| 22/3/2005 | 414,00 | 410,00 | -1,20% | 406,00 | 415,00 | 413,71 | 405,00 | 411,00 | 42 | 101.772.690 |
| 21/3/2005 | 420,00 | 415,00 | -0,72% | 413,00 | 420,00 | 415,54 | 415,00 | 416,00 | 27 | 31.166.060 |
| 18/3/2005 | 415,01 | 418,00 | +0,72% | 415,00 | 420,00 | 417,77 | 415,10 | 418,00 | 44 | 120.737.500 |
| 17/3/2005 | 410,00 | 415,00 | +1,47% | 410,00 | 415,00 | 412,41 | 413,05 | 415,00 | 28 | 41.254.000 |
| 16/3/2005 | 408,00 | 409,00 | +0,07% | 406,00 | 410,01 | 409,19 | 408,00 | 409,00 | 24 | 41.738.040 |
| 15/3/2005 | 412,50 | 408,70 | -0,81% | 407,00 | 412,50 | 409,23 | 408,20 | 410,00 | 25 | 38.877.710 |
| 14/3/2005 | 416,00 | 412,02 | -0,48% | 412,02 | 416,00 | 414,87 | 412,01 | 414,90 | 7 | 6.637.920 |
| 11/3/2005 | 416,00 | 414,00 | +0,49% | 413,00 | 416,00 | 414,95 | 413,01 | 414,00 | 26 | 38.176.010 |
| 10/3/2005 | 418,50 | 412,00 | -0,48% | 412,00 | 418,50 | 414,90 | 412,00 | 416,00 | 27 | 485.021.300 |
| 9/3/2005 | 416,00 | 414,00 | -1,19% | 414,00 | 420,00 | 415,26 | 414,00 | 416,00 | 27 | 78.070.020 |
| 8/3/2005 | 424,00 | 419,00 | -1,25% | 418,50 | 424,00 | 419,40 | 418,00 | 420,00 | 39 | 93.108.050 |
| 7/3/2005 | 430,00 | 424,30 | -1,33% | 418,00 | 431,00 | 424,23 | 417,50 | 424,40 | 53 | 203.210.870 |
| 4/3/2005 | 426,00 | 430,00 | +1,42% | 422,00 | 430,00 | 425,55 | 430,00 | 431,00 | 79 | 287.256.940 |
| 3/3/2005 | 436,00 | 424,00 | -3,42% | 415,00 | 439,00 | 426,18 | 420,01 | 427,00 | 103 | 320.063.680 |
| 2/3/2005 | 440,00 | 439,00 | -0,23% | 436,00 | 441,00 | 439,89 | 439,00 | 440,00 | 40 | 184.314.500 |
| 1/3/2005 | 435,00 | 440,00 | -1,12% | 435,00 | 442,00 | 439,74 | 438,00 | 440,00 | 49 | 344.318.010 |
| 28/2/2005 | 450,00 | 445,00 | -1,55% | 442,00 | 455,00 | 445,30 | 445,00 | 446,99 | 27 | 104.647.050 |
| 25/2/2005 | 444,99 | 452,00 | +1,99% | 443,00 | 460,00 | 449,89 | 444,01 | 450,00 | 38 | 122.822.960 |
| 24/2/2005 | 445,00 | 443,19 | +0,04% | 442,50 | 445,00 | 443,64 | 442,50 | 443,19 | 40 | 91.834.580 |
| 23/2/2005 | 443,00 | 443,00 | 0,00% | 435,11 | 445,00 | 442,00 | 435,12 | 442,00 | 16 | 24.310.480 |
| 22/2/2005 | 438,30 | 443,00 | +1,26% | 438,00 | 443,00 | 440,10 | 439,01 | 443,00 | 48 | 1.065.491.880 |
| 21/2/2005 | 438,00 | 437,50 | -0,57% | 437,00 | 438,30 | 437,93 | 435,00 | 437,50 | 28 | 222.471.900 |
| 18/2/2005 | 444,99 | 440,00 | -1,12% | 435,00 | 445,00 | 440,80 | 435,00 | 440,00 | 23 | 48.929.770 |
| 17/2/2005 | 445,00 | 445,00 | 0,00% | 444,00 | 450,00 | 445,25 | 440,00 | 447,00 | 10 | 17.365.000 |
| 16/2/2005 | 444,00 | 445,00 | +0,23% | 444,00 | 450,00 | 445,71 | 440,00 | 447,90 | 36 | 105.635.230 |
| 15/2/2005 | 434,00 | 444,00 | +1,83% | 434,00 | 444,00 | 439,21 | 440,00 | 444,00 | 37 | 85.647.670 |
| 14/2/2005 | 433,00 | 436,00 | +0,70% | 429,00 | 436,00 | 431,32 | 431,03 | 436,00 | 47 | 195.820.440 |
| 11/2/2005 | 429,99 | 432,99 | +0,70% | 428,00 | 433,00 | 429,87 | 431,00 | 433,00 | 44 | 180.546.560 |
| 10/2/2005 | 420,00 | 430,00 | +2,87% | 418,00 | 430,00 | 425,54 | 421,00 | 429,50 | 32 | 148.940.290 |
| 9/2/2005 | 422,00 | 418,01 | -0,95% | 416,00 | 422,00 | 416,66 | 418,00 | 420,00 | 5 | 5.838.490 |
| 4/2/2005 | 412,00 | 422,00 | +3,43% | 412,00 | 422,00 | 415,66 | 420,50 | 422,00 | 64 | 258.957.600 |
| 3/2/2005 | 407,98 | 408,00 | +0,74% | 395,01 | 415,00 | 405,00 | 403,00 | 410,00 | 40 | 179.419.420 |
| 2/2/2005 | 395,25 | 405,00 | +1,25% | 395,25 | 407,00 | 400,93 | 400,00 | 407,98 | 23 | 221.315.260 |
| 1/2/2005 | 400,00 | 400,00 | 0,00% | 380,00 | 400,00 | 395,25 | 396,01 | 405,00 | 22 | 22.924.550 |
| 31/1/2005 | 395,00 | 399,99 | +0,75% | 395,00 | 400,00 | 399,62 | 399,00 | 400,00 | 12 | 43.159.640 |
| 28/1/2005 | 398,00 | 397,01 | -0,25% | 397,00 | 402,00 | 399,35 | 397,01 | 402,00 | 14 | 64.696.010 |
| 27/1/2005 | 400,00 | 398,00 | -1,48% | 398,00 | 400,00 | 399,58 | 397,00 | 398,00 | 8 | 58.339.500 |
| 26/1/2005 | 405,00 | 403,99 | -0,22% | 399,99 | 405,50 | 400,08 | 396,02 | 404,00 | 63 | 328.468.630 |
| 24/1/2005 | 400,00 | 404,90 | +0,97% | 399,99 | 404,90 | 400,17 | 400,00 | 404,90 | 27 | 133.657.650 |
| 21/1/2005 | 400,00 | 401,00 | +0,25% | 393,00 | 401,01 | 399,67 | 401,00 | 405,00 | 15 | 18.385.000 |
| 20/1/2005 | 410,00 | 400,00 | -3,61% | 400,00 | 410,00 | 402,22 | 397,00 | 404,00 | 26 | 49.072.000 |
| 19/1/2005 | 415,00 | 415,00 | 0,00% | 411,00 | 416,00 | 414,83 | 411,00 | 416,99 | 19 | 65.129.660 |
| 18/1/2005 | 416,10 | 415,00 | -0,24% | 404,00 | 418,99 | 413,05 | 412,00 | 416,40 | 35 | 44.200.520 |
| 17/1/2005 | 411,50 | 416,00 | +1,71% | 411,50 | 419,90 | 415,98 | 413,50 | 416,00 | 60 | 125.213.760 |
| 14/1/2005 | 400,00 | 409,00 | +2,25% | 400,00 | 409,00 | 407,06 | 405,00 | 407,00 | 30 | 147.769.190 |
| 13/1/2005 | 392,00 | 400,00 | +2,56% | 392,00 | 400,00 | 398,11 | 397,00 | 405,00 | 46 | 122.618.400 |
| 12/1/2005 | 383,00 | 390,00 | +1,83% | 383,00 | 390,00 | 386,83 | 385,00 | 398,00 | 23 | 56.864.220 |
| 11/1/2005 | 382,00 | 383,00 | +0,26% | 382,00 | 385,00 | 383,19 | 383,00 | 386,00 | 15 | 32.571.500 |
| 10/1/2005 | 385,00 | 382,00 | -1,16% | 382,00 | 387,00 | 385,57 | 382,01 | 387,00 | 47 | 127.624.990 |
| 7/1/2005 | 384,99 | 386,50 | +0,52% | 382,00 | 387,00 | 383,57 | 386,00 | 387,89 | 55 | 202.913.100 |
| 6/1/2005 | 382,00 | 384,50 | +0,79% | 381,00 | 384,50 | 382,23 | 381,00 | 384,50 | 9 | 23.698.400 |
| 5/1/2005 | 383,20 | 381,50 | -0,52% | 381,00 | 383,20 | 382,35 | 381,50 | 384,50 | 43 | 212.207.630 |
| 4/1/2005 | 385,00 | 383,51 | -0,26% | 383,50 | 390,00 | 384,84 | 383,51 | 384,90 | 55 | 177.020.580 |
| 3/1/2005 | 387,00 | 384,50 | -0,83% | 384,50 | 387,00 | 385,00 | 384,50 | 387,00 | 34 | 181.335.500 |
| 30/12/2004 | 387,00 | 387,70 | +0,18% | 383,00 | 387,70 | 386,12 | 385,00 | 387,70 | 25 | 151.745.600 |
| 29/12/2004 | 385,00 | 387,00 | -0,13% | 385,00 | 387,90 | 386,88 | 387,00 | 387,90 | 54 | 221.684.800 |
| 28/12/2004 | 387,50 | 387,49 | +0,39% | 384,00 | 387,90 | 385,30 | 384,00 | 387,50 | 28 | 79.371.880 |
| 27/12/2004 | 385,30 | 386,00 | 0,00% | 385,00 | 387,90 | 387,15 | 382,11 | 386,00 | 26 | 45.684.840 |
| 23/12/2004 | 387,50 | 386,00 | 0,00% | 385,00 | 387,90 | 386,32 | 386,00 | 387,00 | 28 | 112.806.560 |
| 22/12/2004 | 388,00 | 386,00 | -0,05% | 385,20 | 388,00 | 386,36 | 385,51 | 387,50 | 33 | 59.886.100 |
| 21/12/2004 | 385,00 | 386,20 | +0,26% | 385,00 | 388,00 | 386,04 | 386,20 | 387,90 | 73 | 249.383.520 |
| 20/12/2004 | 389,10 | 385,20 | -1,23% | 384,00 | 390,00 | 387,49 | 384,00 | 389,00 | 40 | 117.410.300 |
| 17/12/2004 | 390,00 | 390,00 | -0,26% | 388,00 | 390,00 | 388,66 | 386,01 | 390,00 | 28 | 78.510.920 |
| 16/12/2004 | 390,50 | 391,00 | +0,26% | 389,00 | 391,00 | 389,72 | 389,00 | 391,00 | 24 | 75.606.600 |
| 15/12/2004 | 394,00 | 390,00 | -1,03% | 389,00 | 394,00 | 390,76 | 389,00 | 390,00 | 31 | 98.083.210 |
| 14/12/2004 | 390,00 | 394,05 | +1,04% | 390,00 | 395,00 | 394,03 | 390,00 | 394,05 | 25 | 90.234.380 |
| 13/12/2004 | 390,00 | 390,00 | -0,26% | 387,01 | 397,00 | 390,77 | 388,50 | 391,00 | 25 | 64.869.390 |
| 10/12/2004 | 387,00 | 391,01 | +1,43% | 386,50 | 392,00 | 391,18 | 391,00 | 394,00 | 19 | 44.985.980 |
| 9/12/2004 | 390,00 | 385,50 | -1,15% | 385,50 | 395,00 | 389,78 | 385,50 | 390,00 | 27 | 65.873.490 |
| 8/12/2004 | 383,00 | 389,99 | 0,00% | 382,15 | 389,99 | 384,21 | 389,00 | 389,99 | 15 | 41.500.580 |
| 7/12/2004 | 390,00 | 390,00 | -0,03% | 388,06 | 390,00 | 389,72 | 388,06 | 391,00 | 34 | 142.249.470 |
| 6/12/2004 | 399,00 | 390,10 | -2,23% | 390,00 | 399,00 | 391,15 | 390,10 | 393,00 | 35 | 278.109.330 |
| 3/12/2004 | 395,51 | 399,00 | +0,25% | 395,11 | 402,00 | 398,19 | 395,14 | 399,95 | 40 | 121.450.930 |
| 2/12/2004 | 397,00 | 398,00 | +0,50% | 395,00 | 404,00 | 396,67 | 396,01 | 398,00 | 36 | 136.458.480 |
| 1/12/2004 | 398,00 | 396,03 | -0,24% | 395,00 | 404,00 | 397,78 | 396,03 | 399,00 | 62 | 397.389.380 |
| 30/11/2004 | 400,01 | 397,00 | -0,75% | 397,00 | 420,00 | 404,71 | 396,15 | 399,97 | 91 | 273.565.320 |
| 29/11/2004 | 403,00 | 400,00 | -1,48% | 398,10 | 405,00 | 400,41 | 399,01 | 402,00 | 70 | 402.419.110 |
| 26/11/2004 | 407,00 | 406,00 | -0,49% | 406,00 | 408,00 | 407,06 | 403,00 | 414,99 | 6 | 26.866.000 |
| 25/11/2004 | 400,00 | 408,00 | +0,25% | 400,00 | 420,00 | 406,69 | 402,00 | 407,00 | 25 | 89.879.440 |
| 24/11/2004 | 400,00 | 407,00 | +2,77% | 400,00 | 410,00 | 407,96 | 402,10 | 415,00 | 11 | 13.870.890 |
| 23/11/2004 | 400,00 | 396,02 | -1,73% | 394,00 | 401,00 | 398,66 | 396,01 | 400,00 | 12 | 19.133.090 |
| 22/11/2004 | 400,00 | 403,00 | +0,75% | 398,00 | 403,00 | 399,87 | 396,00 | 403,49 | 12 | 12.796.000 |
| 19/11/2004 | 400,00 | 400,00 | -1,23% | 399,99 | 400,00 | 399,99 | 399,00 | 405,00 | 20 | 85.999.990 |
| 18/11/2004 | 405,00 | 405,00 | 0,00% | 392,00 | 410,00 | 401,84 | 394,50 | 405,00 | 11 | 72.332.000 |
| 17/11/2004 | 405,00 | 405,00 | +0,75% | 405,00 | 415,00 | 408,70 | 401,01 | 410,00 | 22 | 96.832.630 |
| 16/11/2004 | 396,00 | 402,00 | +1,01% | 396,00 | 405,00 | 401,18 | 396,01 | 406,00 | 18 | 37.310.100 |
| 12/11/2004 | 386,50 | 398,00 | +2,98% | 386,50 | 398,00 | 396,09 | 393,01 | 398,50 | 9 | 16.636.000 |
| 11/11/2004 | 382,00 | 386,50 | -0,88% | 382,00 | 391,00 | 387,96 | 388,01 | 393,00 | 9 | 19.010.220 |
| 10/11/2004 | 389,00 | 389,95 | +0,76% | 389,00 | 395,00 | 391,86 | 387,01 | 393,00 | 18 | 28.606.290 |
| 9/11/2004 | 382,00 | 387,00 | -0,77% | 382,00 | 390,00 | 386,51 | 383,01 | 387,00 | 8 | 10.436.000 |
| 8/11/2004 | 391,99 | 390,00 | -0,13% | 390,00 | 391,99 | 391,41 | 380,05 | 392,00 | 7 | 10.568.310 |
| 5/11/2004 | 392,00 | 390,50 | -0,64% | 390,50 | 393,00 | 391,96 | 380,01 | 391,80 | 14 | 21.950.000 |
| 4/11/2004 | 390,00 | 393,00 | -0,50% | 390,00 | 393,00 | 390,94 | 390,02 | 394,99 | 8 | 7.428.010 |
| 3/11/2004 | 395,00 | 394,99 | 0,00% | 390,00 | 395,00 | 393,26 | 389,01 | 395,00 | 32 | 48.765.330 |
| 1/11/2004 | 394,80 | 395,00 | +0,25% | 394,80 | 395,00 | 394,90 | 389,51 | 395,00 | 2 | 789.800 |
| 29/10/2004 | 389,00 | 394,00 | +1,29% | 385,00 | 394,80 | 391,05 | 390,00 | 394,00 | 23 | 47.708.410 |
| 28/10/2004 | 381,00 | 389,00 | -1,24% | 381,00 | 389,00 | 387,34 | 386,00 | 393,89 | 10 | 21.691.190 |
| 27/10/2004 | 383,10 | 393,89 | +3,38% | 381,00 | 393,89 | 384,22 | 384,00 | 395,00 | 23 | 32.274.790 |
| 26/10/2004 | 382,00 | 381,00 | +0,26% | 376,00 | 388,00 | 379,29 | 378,00 | 383,00 | 13 | 28.446.750 |
| 25/10/2004 | 390,00 | 380,00 | -1,35% | 380,00 | 390,00 | 382,38 | 375,00 | 385,00 | 20 | 165.572.200 |
| 22/10/2004 | 401,00 | 385,20 | -2,48% | 385,20 | 401,00 | 386,95 | 385,30 | 390,00 | 32 | 130.017.130 |
| 21/10/2004 | 401,00 | 395,00 | -1,50% | 395,00 | 401,00 | 399,05 | 390,00 | 399,99 | 8 | 20.751.000 |
| 20/10/2004 | 401,00 | 401,00 | +1,52% | 401,00 | 401,00 | 401,00 | 401,00 | 405,00 | 3 | 1.604.000 |
| 19/10/2004 | 400,00 | 395,00 | -1,25% | 395,00 | 405,00 | 397,82 | 392,00 | 400,00 | 35 | 68.824.000 |
| 18/10/2004 | 410,00 | 400,00 | -2,44% | 400,00 | 410,00 | 400,72 | 390,00 | 415,00 | 19 | 45.683.200 |
| 15/10/2004 | 405,00 | 410,00 | +1,23% | 405,00 | 410,00 | 406,48 | 405,00 | 410,00 | 11 | 16.259.520 |
| 14/10/2004 | 415,00 | 405,00 | -3,57% | 405,00 | 416,00 | 410,49 | 403,00 | 415,00 | 15 | 35.713.040 |
| 13/10/2004 | 424,00 | 420,00 | -2,30% | 412,00 | 424,00 | 420,38 | 415,00 | 430,00 | 27 | 71.465.010 |
| 11/10/2004 | 430,00 | 429,90 | +1,15% | 429,90 | 430,00 | 429,98 | 424,00 | 429,90 | 9 | 6.019.800 |
| 8/10/2004 | 430,00 | 425,00 | -1,05% | 425,00 | 430,00 | 425,72 | 425,50 | 428,90 | 14 | 114.519.060 |
| 7/10/2004 | 425,00 | 429,50 | +1,06% | 425,00 | 429,50 | 425,89 | 425,26 | 429,99 | 14 | 187.817.900 |
| 6/10/2004 | 425,00 | 425,00 | 0,00% | 425,00 | 428,00 | 425,01 | 424,00 | 425,00 | 31 | 269.036.070 |
| 5/10/2004 | 430,00 | 425,00 | 0,00% | 422,00 | 430,00 | 425,03 | 421,03 | 428,00 | 55 | 530.863.500 |
| 4/10/2004 | 430,00 | 425,00 | -0,70% | 425,00 | 438,00 | 426,73 | 424,00 | 428,00 | 7 | 32.432.000 |
| 1/10/2004 | 428,00 | 428,00 | -0,12% | 423,00 | 428,00 | 427,45 | 423,10 | 428,50 | 11 | 41.463.000 |
| 30/9/2004 | 428,00 | 428,50 | +0,71% | 424,98 | 429,00 | 425,60 | 423,00 | 428,50 | 28 | 222.590.690 |
| 29/9/2004 | 427,90 | 425,50 | -0,58% | 425,01 | 427,90 | 425,57 | 426,00 | 427,00 | 4 | 8.511.420 |
| 28/9/2004 | 426,00 | 428,00 | +0,82% | 424,99 | 428,00 | 425,64 | 426,00 | 428,00 | 12 | 30.220.980 |
| 27/9/2004 | 425,99 | 424,50 | +0,35% | 424,00 | 425,99 | 424,92 | 423,00 | 430,00 | 5 | 3.397.490 |
| 24/9/2004 | 426,00 | 423,00 | -0,70% | 422,01 | 426,00 | 424,46 | 420,00 | 425,70 | 19 | 198.648.010 |
| 23/9/2004 | 430,00 | 426,00 | -0,70% | 426,00 | 439,99 | 427,40 | 425,00 | 428,00 | 16 | 138.053.040 |
| 22/9/2004 | 429,00 | 429,00 | -0,23% | 420,00 | 430,00 | 426,37 | 425,00 | 429,00 | 17 | 76.746.970 |
| 21/9/2004 | 424,00 | 430,00 | +0,47% | 422,00 | 435,00 | 426,60 | 429,50 | 432,00 | 35 | 231.220.010 |
| 20/9/2004 | 426,00 | 428,00 | +0,71% | 425,00 | 429,00 | 425,57 | 425,00 | 428,00 | 17 | 197.466.490 |
| 17/9/2004 | 420,00 | 425,00 | -0,70% | 420,00 | 427,99 | 422,81 | 425,12 | 426,99 | 6 | 9.724.650 |
| 16/9/2004 | 427,00 | 428,00 | +0,23% | 421,00 | 429,50 | 425,84 | 421,00 | 428,00 | 11 | 19.588.860 |
| 15/9/2004 | 420,50 | 427,00 | +0,47% | 420,50 | 429,00 | 422,99 | 422,00 | 427,00 | 12 | 18.611.870 |
| 14/9/2004 | 422,00 | 425,00 | +0,95% | 421,00 | 426,99 | 421,39 | 422,00 | 425,00 | 8 | 48.038.990 |
| 13/9/2004 | 425,98 | 421,00 | -1,17% | 421,00 | 426,00 | 424,99 | 421,00 | 425,90 | 17 | 58.208.380 |
| 10/9/2004 | 416,00 | 426,00 | +0,47% | 416,00 | 426,00 | 423,19 | 420,01 | 426,00 | 17 | 81.253.500 |
| 9/9/2004 | 426,00 | 424,00 | -0,23% | 420,00 | 426,00 | 423,89 | 417,01 | 426,00 | 6 | 8.054.000 |
| 8/9/2004 | 423,00 | 424,99 | +0,71% | 420,00 | 425,00 | 422,77 | 420,00 | 424,99 | 8 | 9.300.970 |
| 6/9/2004 | 420,00 | 422,00 | +0,48% | 420,00 | 422,00 | 420,13 | 421,00 | 434,90 | 3 | 6.302.000 |
| 3/9/2004 | 427,00 | 420,00 | -1,64% | 420,00 | 427,00 | 422,70 | 410,00 | 425,00 | 16 | 90.882.510 |
| 2/9/2004 | 429,00 | 427,00 | -0,47% | 425,00 | 429,00 | 427,02 | 423,00 | 427,00 | 19 | 91.383.700 |
| 1/9/2004 | 428,00 | 429,00 | +2,14% | 425,00 | 440,00 | 428,48 | 423,01 | 429,00 | 18 | 62.130.460 |
| 31/8/2004 | 424,99 | 420,00 | +0,48% | 420,00 | 425,00 | 424,44 | 420,00 | 424,00 | 16 | 63.242.980 |
| 30/8/2004 | 405,00 | 418,01 | +1,21% | 405,00 | 424,50 | 417,76 | 411,00 | 419,00 | 37 | 127.418.780 |
| 27/8/2004 | 419,00 | 413,00 | +1,10% | 405,50 | 419,00 | 412,73 | 408,00 | 413,00 | 11 | 54.481.500 |
| 26/8/2004 | 413,00 | 408,50 | -1,09% | 408,50 | 414,00 | 410,03 | 404,00 | 409,00 | 8 | 11.481.000 |
| 25/8/2004 | 420,00 | 413,00 | +0,24% | 412,00 | 420,00 | 414,35 | 413,01 | 418,00 | 17 | 96.131.000 |
| 24/8/2004 | 411,00 | 412,00 | +0,24% | 407,00 | 412,00 | 410,69 | 408,50 | 412,00 | 14 | 22.177.500 |
| 23/8/2004 | 409,00 | 411,00 | +0,27% | 409,00 | 411,00 | 409,21 | 409,00 | 413,00 | 7 | 7.365.490 |
| 20/8/2004 | 408,00 | 409,90 | +0,71% | 405,12 | 410,50 | 409,00 | 405,13 | 409,98 | 28 | 66.667.120 |
| 19/8/2004 | 410,00 | 407,00 | -0,25% | 407,00 | 414,00 | 410,64 | 407,00 | 411,90 | 43 | 206.545.560 |
| 18/8/2004 | 408,98 | 408,00 | -0,24% | 405,50 | 408,98 | 407,70 | 407,00 | 408,00 | 44 | 111.710.190 |
| 17/8/2004 | 408,90 | 409,00 | +1,49% | 405,00 | 414,00 | 408,98 | 400,01 | 409,00 | 36 | 91.204.500 |
| 16/8/2004 | 409,99 | 402,99 | +0,25% | 396,00 | 409,99 | 398,16 | 399,00 | 402,99 | 51 | 134.585.290 |
| 13/8/2004 | 400,00 | 401,99 | +1,01% | 397,00 | 430,00 | 404,98 | 390,11 | 401,99 | 69 | 101.635.240 |
| 12/8/2004 | 398,98 | 397,99 | +0,25% | 395,00 | 399,00 | 395,73 | 393,00 | 397,99 | 29 | 49.849.250 |
| 11/8/2004 | 390,00 | 396,99 | +1,02% | 390,00 | 399,00 | 391,53 | 390,01 | 396,99 | 40 | 109.238.500 |
| 10/8/2004 | 377,00 | 393,00 | +4,24% | 377,00 | 399,00 | 387,61 | 386,00 | 393,00 | 63 | 199.252.790 |
| 9/8/2004 | 375,00 | 377,00 | -0,26% | 375,00 | 378,00 | 377,58 | 369,00 | 377,00 | 6 | 38.513.990 |
| 6/8/2004 | 373,00 | 378,00 | +2,69% | 369,00 | 378,90 | 374,32 | 369,00 | 378,00 | 11 | 7.860.890 |
| 5/8/2004 | 373,00 | 368,10 | -2,87% | 368,10 | 373,00 | 370,53 | 368,10 | 373,00 | 10 | 12.968.700 |
| 4/8/2004 | 375,00 | 378,99 | +1,06% | 373,90 | 378,99 | 374,94 | 370,00 | 379,00 | 16 | 45.742.890 |
| 3/8/2004 | 375,00 | 375,00 | -0,53% | 372,01 | 380,00 | 375,28 | 371,11 | 375,99 | 14 | 63.048.010 |
| 2/8/2004 | 373,98 | 377,00 | -0,79% | 372,00 | 377,00 | 373,35 | 370,01 | 377,00 | 4 | 19.414.440 |
| 30/7/2004 | 365,00 | 379,99 | +2,98% | 365,00 | 379,99 | 369,70 | 368,01 | 379,99 | 28 | 176.351.520 |
| 29/7/2004 | 370,00 | 369,00 | -0,27% | 368,00 | 370,00 | 369,83 | 368,00 | 369,00 | 18 | 46.229.800 |
| 28/7/2004 | 368,97 | 370,01 | +0,28% | 365,00 | 371,99 | 368,76 | 370,01 | 372,00 | 26 | 32.082.960 |
| 27/7/2004 | 369,40 | 368,97 | +1,09% | 356,00 | 369,40 | 364,45 | 365,00 | 368,98 | 20 | 17.129.480 |
| 26/7/2004 | 360,00 | 364,98 | +1,38% | 360,00 | 364,98 | 360,32 | 357,00 | 365,00 | 28 | 36.032.920 |
| 23/7/2004 | 365,00 | 360,00 | -1,37% | 359,00 | 369,79 | 360,65 | 361,00 | 365,00 | 19 | 69.606.680 |
| 22/7/2004 | 365,00 | 365,00 | -0,82% | 365,00 | 368,00 | 366,51 | 364,00 | 365,00 | 19 | 18.315.570 |
| 21/7/2004 | 368,10 | 368,00 | -1,60% | 355,00 | 368,50 | 364,35 | 360,00 | 367,00 | 39 | 105.297.710 |
| 20/7/2004 | 360,00 | 374,00 | +1,90% | 360,00 | 374,00 | 368,22 | 370,00 | 373,00 | 9 | 4.786.870 |
| 19/7/2004 | 373,99 | 367,02 | -0,81% | 367,02 | 380,00 | 369,89 | 367,02 | 368,99 | 35 | 226.372.500 |
| 16/7/2004 | 372,00 | 370,00 | +0,82% | 369,00 | 379,00 | 370,36 | 365,00 | 370,00 | 38 | 70.739.530 |
| 15/7/2004 | 360,00 | 367,00 | +2,23% | 360,00 | 373,00 | 368,45 | 367,00 | 370,00 | 53 | 120.113.210 |
| 14/7/2004 | 360,00 | 359,00 | +0,56% | 357,00 | 369,00 | 363,27 | 359,00 | 359,89 | 71 | 190.721.640 |
| 13/7/2004 | 360,00 | 357,00 | 0,00% | 357,00 | 365,00 | 360,39 | 357,00 | 358,00 | 42 | 99.455.840 |
| 12/7/2004 | 360,00 | 357,00 | +0,85% | 351,00 | 364,99 | 356,21 | 351,10 | 357,00 | 24 | 48.827.960 |
| 8/7/2004 | 354,98 | 353,99 | +0,57% | 349,00 | 354,98 | 352,66 | 350,01 | 354,00 | 15 | 23.981.080 |
| 7/7/2004 | 355,00 | 352,00 | +0,57% | 351,00 | 364,00 | 353,19 | 351,50 | 353,99 | 18 | 15.537.040 |
| 6/7/2004 | 354,00 | 350,00 | -3,18% | 350,00 | 365,00 | 356,55 | 350,00 | 358,50 | 42 | 67.388.090 |
| 5/7/2004 | 365,00 | 361,50 | +0,43% | 352,00 | 374,90 | 357,14 | 355,11 | 362,00 | 61 | 153.944.680 |
| 2/7/2004 | 340,00 | 359,96 | +5,87% | 340,00 | 364,97 | 350,02 | 350,00 | 359,96 | 111 | 920.226.330 |
| 1/7/2004 | 340,00 | 340,00 | 0,00% | 340,00 | 343,00 | 340,05 | 340,00 | 341,00 | 9 | 19.043.000 |
| 30/6/2004 | 343,00 | 340,00 | +0,89% | 340,00 | 343,00 | 340,18 | 337,00 | 340,00 | 27 | 145.941.400 |
| 29/6/2004 | 343,90 | 337,00 | +1,05% | 336,00 | 343,90 | 336,94 | 331,00 | 338,00 | 9 | 19.205.700 |
| 28/6/2004 | 333,61 | 333,50 | -0,03% | 331,01 | 333,61 | 332,01 | 331,01 | 333,50 | 6 | 6.308.200 |
| 25/6/2004 | 333,00 | 333,61 | -1,88% | 333,00 | 340,00 | 338,59 | 333,61 | 339,90 | 5 | 11.512.220 |
| 24/6/2004 | 340,00 | 340,00 | 0,00% | 340,00 | 340,00 | 340,00 | 335,00 | 340,00 | 6 | 12.240.000 |
| 23/6/2004 | 338,95 | 340,00 | +0,31% | 332,00 | 340,00 | 335,93 | 332,01 | 340,00 | 11 | 13.773.400 |
| 22/6/2004 | 340,00 | 338,95 | +1,18% | 330,00 | 345,00 | 337,72 | 330,03 | 338,95 | 9 | 20.938.950 |
| 21/6/2004 | 330,00 | 335,00 | +0,60% | 330,00 | 335,00 | 333,80 | 328,10 | 335,00 | 6 | 2.004.000 |
| 18/6/2004 | 332,00 | 333,00 | 0,00% | 327,00 | 333,00 | 330,25 | 327,50 | 332,90 | 4 | 9.247.000 |
| 17/6/2004 | 330,00 | 333,00 | +0,06% | 328,00 | 333,00 | 331,69 | 328,00 | 333,00 | 16 | 48.096.000 |
| 16/6/2004 | 329,00 | 332,79 | +0,85% | 329,00 | 332,80 | 330,10 | 327,00 | 332,79 | 9 | 30.039.150 |
| 15/6/2004 | 332,99 | 330,00 | -0,90% | 325,00 | 332,99 | 329,12 | 330,00 | 331,00 | 26 | 56.594.080 |
| 14/6/2004 | 333,00 | 333,00 | 0,00% | 333,00 | 333,00 | 333,00 | 325,10 | 332,00 | 1 | 1.332.000 |
| 11/6/2004 | 333,00 | 333,00 | +1,22% | 333,00 | 333,00 | 333,00 | 327,01 | 332,49 | 1 | 333.000 |
| 9/6/2004 | 329,99 | 329,00 | -0,30% | 325,01 | 330,00 | 327,54 | 325,20 | 329,00 | 13 | 31.116.300 |
| 8/6/2004 | 331,00 | 330,00 | -0,30% | 327,00 | 333,00 | 329,84 | 328,05 | 330,00 | 20 | 48.486.920 |
| 7/6/2004 | 330,00 | 331,00 | +0,30% | 330,00 | 331,00 | 330,79 | 330,10 | 331,00 | 9 | 15.878.000 |
| 4/6/2004 | 325,00 | 330,00 | 0,00% | 325,00 | 330,00 | 329,21 | 325,00 | 330,00 | 7 | 6.255.000 |
| 3/6/2004 | 335,00 | 330,00 | +0,61% | 328,02 | 335,00 | 330,56 | 327,00 | 330,00 | 9 | 18.842.220 |
| 2/6/2004 | 328,50 | 328,00 | -0,15% | 328,00 | 330,00 | 329,76 | 322,00 | 328,00 | 16 | 23.083.500 |
| 1/6/2004 | 330,00 | 328,50 | -0,45% | 325,00 | 330,00 | 328,76 | 328,00 | 330,00 | 14 | 25.315.100 |
| 31/5/2004 | 335,00 | 330,00 | 0,00% | 330,00 | 335,00 | 330,54 | 325,00 | 330,00 | 8 | 30.410.000 |
| 28/5/2004 | 330,00 | 330,00 | +0,30% | 325,00 | 340,00 | 329,74 | 325,00 | 330,00 | 27 | 136.845.000 |
| 27/5/2004 | 330,00 | 329,00 | -0,30% | 327,00 | 330,00 | 329,09 | 326,00 | 329,99 | 20 | 52.981.000 |
| 26/5/2004 | 330,00 | 330,00 | 0,00% | 330,00 | 330,00 | 330,00 | 325,00 | 330,00 | 3 | 1.980.000 |
| 25/5/2004 | 335,00 | 330,00 | +1,54% | 324,00 | 335,00 | 327,57 | 322,10 | 330,00 | 6 | 2.293.000 |
| 24/5/2004 | 330,00 | 325,00 | -1,52% | 325,00 | 335,00 | 329,50 | 320,01 | 325,00 | 12 | 19.770.000 |
| 21/5/2004 | 340,00 | 330,00 | 0,00% | 325,00 | 340,00 | 325,86 | 323,00 | 329,99 | 8 | 16.293.000 |
| 20/5/2004 | 330,00 | 330,00 | -1,49% | 320,00 | 330,00 | 322,50 | 315,02 | 330,00 | 3 | 2.580.000 |
| 19/5/2004 | 330,00 | 335,00 | +1,52% | 330,00 | 340,00 | 332,50 | 330,00 | 335,00 | 6 | 11.970.000 |
| 18/5/2004 | 330,00 | 329,99 | 0,00% | 325,00 | 330,00 | 327,04 | 325,01 | 335,00 | 11 | 14.062.900 |
| 17/5/2004 | 335,00 | 330,00 | -1,49% | 330,00 | 335,00 | 330,45 | 311,00 | 325,00 | 3 | 3.960.000 |
| 14/5/2004 | 330,00 | 335,00 | +1,82% | 329,00 | 335,00 | 330,11 | 325,00 | 335,00 | 9 | 11.554.000 |
| 13/5/2004 | 320,00 | 329,00 | +2,81% | 316,00 | 329,00 | 317,73 | 320,00 | 334,00 | 5 | 6.037.000 |
| 12/5/2004 | 320,00 | 320,00 | 0,00% | 318,00 | 320,00 | 319,88 | 316,00 | 335,00 | 31 | 90.848.230 |
| 11/5/2004 | 316,00 | 320,00 | 0,00% | 315,00 | 325,00 | 317,16 | 315,00 | 324,50 | 30 | 98.951.780 |
| 10/5/2004 | 330,00 | 319,99 | -3,03% | 310,00 | 330,00 | 316,15 | 300,02 | 319,99 | 20 | 53.429.990 |
| 7/5/2004 | 330,00 | 330,00 | -1,79% | 329,00 | 330,00 | 329,75 | 329,00 | 330,00 | 3 | 1.319.000 |
| 6/5/2004 | 343,00 | 336,00 | -2,61% | 331,00 | 343,00 | 332,80 | 331,00 | 336,00 | 9 | 30.618.200 |
| 5/5/2004 | 340,00 | 345,00 | +1,47% | 340,00 | 345,00 | 342,50 | 340,00 | 345,00 | 2 | 685.000 |
| 4/5/2004 | 342,00 | 339,99 | -0,30% | 335,00 | 343,00 | 337,87 | 333,00 | 340,00 | 15 | 119.270.980 |
| 3/5/2004 | 335,00 | 341,00 | -0,58% | 335,00 | 343,00 | 337,26 | 335,00 | 341,00 | 9 | 20.910.400 |
| 30/4/2004 | 340,00 | 343,00 | -0,58% | 338,00 | 343,99 | 340,34 | 339,00 | 343,99 | 17 | 125.585.980 |
| 29/4/2004 | 345,00 | 345,00 | -1,15% | 330,00 | 345,00 | 340,23 | 335,00 | 349,00 | 18 | 64.985.280 |
| 28/4/2004 | 364,00 | 349,00 | -3,06% | 346,00 | 364,00 | 350,28 | 346,00 | 349,00 | 7 | 40.983.900 |
| 27/4/2004 | 350,01 | 360,00 | +0,03% | 350,01 | 360,00 | 351,37 | 350,01 | 365,00 | 7 | 46.029.990 |
| 26/4/2004 | 360,00 | 359,90 | +0,31% | 359,90 | 360,00 | 359,91 | 345,10 | 358,40 | 2 | 2.159.500 |
| 23/4/2004 | 360,00 | 358,80 | +1,64% | 355,00 | 365,00 | 357,33 | 355,00 | 358,80 | 12 | 73.967.790 |
| 22/4/2004 | 353,00 | 353,00 | +0,28% | 341,00 | 361,00 | 348,88 | 361,00 | 370,00 | 11 | 58.960.990 |
| 20/4/2004 | 362,00 | 352,00 | -3,03% | 352,00 | 363,99 | 358,25 | 320,00 | 365,00 | 16 | 82.041.130 |
| 19/4/2004 | 360,00 | 363,00 | -0,82% | 360,00 | 363,00 | 360,09 | 358,00 | 363,00 | 11 | 48.613.000 |
| 16/4/2004 | 360,00 | 366,00 | +0,83% | 360,00 | 369,95 | 365,46 | 361,00 | 366,00 | 15 | 32.525.950 |
| 15/4/2004 | 370,00 | 363,00 | -1,89% | 363,00 | 370,00 | 366,68 | 360,00 | 363,00 | 11 | 52.069.000 |
| 14/4/2004 | 370,00 | 369,98 | -0,01% | 368,00 | 370,00 | 369,83 | 364,00 | 369,80 | 14 | 44.379.800 |
| 13/4/2004 | 370,00 | 370,00 | 0,00% | 370,00 | 370,00 | 370,00 | 364,01 | 368,00 | 8 | 152.440.000 |
| 12/4/2004 | 364,00 | 370,00 | +0,27% | 364,00 | 370,00 | 368,02 | 350,00 | 370,00 | 5 | 22.449.800 |
| 8/4/2004 | 367,00 | 369,00 | -0,26% | 361,00 | 369,00 | 364,14 | 365,00 | 369,00 | 14 | 56.806.610 |
| 7/4/2004 | 366,00 | 369,95 | +0,80% | 362,00 | 369,95 | 365,07 | 361,01 | 369,95 | 17 | 51.840.950 |
| 6/4/2004 | 371,00 | 367,00 | -2,13% | 366,50 | 371,00 | 367,26 | 366,50 | 368,00 | 21 | 48.111.110 |
| 5/4/2004 | 375,00 | 375,00 | -3,60% | 367,00 | 375,00 | 369,03 | 366,00 | 375,00 | 17 | 38.379.600 |
| 2/4/2004 | 385,00 | 389,00 | +1,04% | 383,00 | 389,00 | 384,74 | 386,01 | 389,00 | 22 | 77.718.010 |
| 1/4/2004 | 384,00 | 385,00 | +1,05% | 384,00 | 386,00 | 384,78 | 384,10 | 386,00 | 20 | 61.565.400 |
| 31/3/2004 | 380,00 | 381,00 | +0,26% | 378,00 | 381,00 | 378,24 | 378,00 | 381,00 | 7 | 32.150.570 |
| 30/3/2004 | 381,00 | 380,00 | +0,53% | 376,00 | 381,00 | 377,85 | 376,25 | 380,00 | 12 | 8.692.720 |
| 29/3/2004 | 378,01 | 378,00 | -0,79% | 378,00 | 378,01 | 378,00 | 377,01 | 379,00 | 8 | 27.594.110 |
| 26/3/2004 | 370,00 | 381,00 | +1,06% | 370,00 | 381,00 | 378,74 | 376,00 | 381,00 | 14 | 29.921.000 |
| 25/3/2004 | 380,00 | 377,00 | -0,79% | 377,00 | 380,00 | 378,00 | 375,02 | 379,95 | 2 | 1.134.000 |
| 24/3/2004 | 380,00 | 380,00 | 0,00% | 375,00 | 380,00 | 379,33 | 379,00 | 380,00 | 7 | 40.210.000 |
| 23/3/2004 | 380,00 | 380,00 | 0,00% | 380,00 | 380,00 | 380,00 | 377,00 | 382,50 | 3 | 15.200.000 |
| 22/3/2004 | 385,00 | 380,00 | -1,30% | 380,00 | 385,00 | 382,56 | 375,00 | 384,00 | 4 | 16.069.000 |
| 19/3/2004 | 390,00 | 385,00 | -1,28% | 385,00 | 390,00 | 386,88 | 370,00 | 389,99 | 7 | 34.820.000 |
| 18/3/2004 | 390,00 | 390,00 | 0,00% | 388,00 | 390,00 | 388,15 | 380,00 | 390,00 | 4 | 10.092.000 |
| 17/3/2004 | 383,80 | 390,00 | +1,57% | 383,65 | 390,00 | 383,85 | 376,01 | 390,00 | 15 | 13.434.950 |
| 16/3/2004 | 375,00 | 383,99 | +2,40% | 375,00 | 384,00 | 377,10 | 377,00 | 384,00 | 10 | 25.642.990 |
| 15/3/2004 | 375,00 | 375,00 | -1,32% | 366,00 | 375,00 | 369,05 | 366,01 | 375,00 | 11 | 12.917.000 |
| 12/3/2004 | 375,00 | 380,00 | 0,00% | 375,00 | 380,00 | 376,07 | 375,00 | 380,00 | 8 | 4.889.020 |
| 11/3/2004 | 380,00 | 380,00 | 0,00% | 375,50 | 380,00 | 376,86 | 375,01 | 380,00 | 10 | 13.944.050 |
| 10/3/2004 | 381,00 | 380,00 | 0,00% | 380,00 | 381,00 | 380,17 | 376,00 | 380,00 | 7 | 10.645.000 |
| 9/3/2004 | 381,00 | 380,00 | -0,52% | 380,00 | 381,00 | 380,07 | 380,00 | 385,00 | 5 | 4.941.000 |
| 8/3/2004 | 376,00 | 382,00 | 0,00% | 376,00 | 385,00 | 383,45 | 376,00 | 390,00 | 8 | 22.624.000 |
| 5/3/2004 | 380,00 | 382,00 | 0,00% | 376,00 | 382,00 | 380,53 | 376,00 | 382,00 | 22 | 63.930.460 |
| 4/3/2004 | 374,00 | 382,00 | +2,14% | 374,00 | 382,00 | 378,97 | 376,01 | 380,00 | 45 | 58.362.100 |
| 3/3/2004 | 371,00 | 374,00 | +2,19% | 369,00 | 375,00 | 371,02 | 368,00 | 374,00 | 46 | 133.938.870 |
| 2/3/2004 | 370,00 | 366,00 | -0,54% | 366,00 | 372,00 | 369,55 | 366,00 | 371,00 | 25 | 70.585.080 |
| 1/3/2004 | 360,00 | 368,00 | +2,22% | 360,00 | 369,99 | 368,05 | 366,50 | 375,00 | 24 | 71.770.000 |
| 27/2/2004 | 355,00 | 360,00 | +1,41% | 353,00 | 360,00 | 359,67 | 353,00 | 360,00 | 39 | 30.212.990 |
| 26/2/2004 | 350,00 | 355,00 | 0,00% | 350,00 | 360,00 | 352,40 | 352,00 | 355,00 | 3 | 8.810.000 |
| 25/2/2004 | 355,00 | 355,00 | -1,39% | 355,00 | 355,00 | 355,00 | 351,00 | 355,00 | 2 | 7.100.000 |
| 20/2/2004 | 360,00 | 359,99 | 0,00% | 354,00 | 360,00 | 356,62 | 354,00 | 359,99 | 5 | 12.481.980 |
| 19/2/2004 | 363,00 | 360,00 | -1,37% | 360,00 | 369,00 | 363,04 | 358,00 | 365,00 | 12 | 41.749.800 |
| 18/2/2004 | 365,00 | 365,00 | +0,28% | 365,00 | 367,00 | 365,06 | 363,00 | 365,00 | 10 | 70.818.000 |
| 17/2/2004 | 367,00 | 363,99 | -0,28% | 360,00 | 367,00 | 362,60 | 361,00 | 365,00 | 8 | 29.733.940 |
| 16/2/2004 | 370,00 | 365,00 | 0,00% | 365,00 | 370,00 | 365,19 | 356,00 | 372,00 | 6 | 27.755.000 |
| 13/2/2004 | 355,01 | 365,00 | 0,00% | 355,01 | 365,00 | 360,00 | 356,00 | 365,00 | 2 | 720.010 |
| 12/2/2004 | 365,00 | 365,00 | 0,00% | 365,00 | 365,00 | 365,00 | 355,01 | 365,00 | 2 | 3.650.000 |
| 11/2/2004 | 359,99 | 365,00 | +1,39% | 351,00 | 385,00 | 368,28 | 363,00 | 375,00 | 18 | 41.247.980 |
| 10/2/2004 | 355,00 | 359,99 | 0,00% | 350,00 | 359,99 | 351,28 | 351,00 | 359,99 | 6 | 9.835.990 |
| 9/2/2004 | 360,00 | 360,00 | 0,00% | 360,00 | 360,00 | 360,00 | 355,00 | 365,00 | 8 | 19.080.000 |
| 6/2/2004 | 351,00 | 360,00 | +2,86% | 348,00 | 360,00 | 355,06 | 356,00 | 370,00 | 27 | 41.897.580 |
| 5/2/2004 | 361,99 | 350,00 | 0,00% | 350,00 | 361,99 | 350,89 | 340,00 | 350,00 | 5 | 7.017.990 |
| 4/2/2004 | 356,00 | 350,00 | -1,69% | 345,00 | 359,00 | 354,53 | 340,01 | 356,00 | 16 | 25.880.770 |
| 3/2/2004 | 359,99 | 356,00 | +1,71% | 351,00 | 360,00 | 359,11 | 355,00 | 360,00 | 25 | 47.762.810 |
| 2/2/2004 | 338,00 | 350,00 | 0,00% | 338,00 | 359,90 | 345,35 | 340,00 | 358,00 | 28 | 67.689.550 |
| 30/1/2004 | 345,00 | 350,00 | -2,78% | 340,00 | 350,00 | 341,41 | 336,01 | 349,90 | 24 | 86.720.000 |
| 29/1/2004 | 354,99 | 360,00 | 0,00% | 354,99 | 360,00 | 358,57 | 350,00 | 360,00 | 6 | 5.019.980 |
| 28/1/2004 | 368,00 | 360,00 | -2,17% | 360,00 | 370,00 | 365,52 | 354,00 | 367,99 | 17 | 27.048.990 |
| 27/1/2004 | 375,00 | 368,00 | -2,13% | 368,00 | 375,00 | 370,34 | 365,00 | 369,99 | 11 | 17.406.010 |
| 26/1/2004 | 380,00 | 376,00 | -0,79% | 375,00 | 380,00 | 377,16 | 371,00 | 379,90 | 16 | 15.463.850 |
| 23/1/2004 | 370,00 | 378,99 | +2,43% | 370,00 | 380,00 | 379,44 | 368,00 | 378,99 | 18 | 34.908.880 |
| 22/1/2004 | 365,00 | 370,00 | +1,37% | 365,00 | 370,00 | 365,39 | 366,00 | 375,00 | 9 | 24.483.000 |
| 21/1/2004 | 375,00 | 365,00 | -2,67% | 360,00 | 375,00 | 367,90 | 360,00 | 375,00 | 13 | 31.271.980 |
| 20/1/2004 | 380,00 | 375,00 | 0,00% | 370,00 | 385,00 | 379,49 | 370,01 | 378,00 | 11 | 26.564.980 |
| 19/1/2004 | 375,01 | 375,00 | 0,00% | 375,00 | 375,01 | 375,00 | 370,00 | 375,00 | 4 | 3.750.020 |
| 16/1/2004 | 380,00 | 375,00 | -0,03% | 375,00 | 380,00 | 375,44 | 370,00 | 375,00 | 16 | 29.660.010 |
| 15/1/2004 | 370,00 | 375,11 | -1,29% | 370,00 | 375,51 | 374,91 | 355,00 | 375,11 | 10 | 9.372.880 |
| 14/1/2004 | 380,00 | 380,00 | -2,31% | 370,00 | 382,50 | 377,86 | 371,00 | 384,00 | 24 | 34.385.700 |
| 13/1/2004 | 392,00 | 389,00 | -0,39% | 379,00 | 392,00 | 381,91 | 380,00 | 390,00 | 23 | 32.477.800 |
| 12/1/2004 | 399,99 | 390,54 | +1,44% | 388,99 | 399,99 | 390,54 | 385,00 | 393,00 | 29 | 80.061.450 |
| 9/1/2004 | 379,99 | 385,00 | +1,32% | 370,00 | 389,99 | 382,99 | 375,00 | 390,00 | 32 | 88.855.400 |
| 8/1/2004 | 370,00 | 380,00 | +3,26% | 355,00 | 380,00 | 371,60 | 375,00 | 380,00 | 67 | 349.705.950 |
| 7/1/2004 | 346,00 | 368,00 | +6,05% | 345,00 | 368,00 | 356,47 | 363,00 | 368,00 | 70 | 252.413.640 |
| 6/1/2004 | 336,00 | 347,00 | +4,52% | 335,00 | 347,00 | 338,30 | 345,00 | 347,00 | 57 | 310.902.960 |
| 5/1/2004 | 320,00 | 332,00 | +5,40% | 320,00 | 335,00 | 327,49 | 330,02 | 334,00 | 79 | 170.630.720 |
| 2/1/2004 | 303,00 | 315,00 | +3,96% | 303,00 | 317,00 | 312,90 | 313,20 | 315,00 | 24 | 51.941.980 |
| 30/12/2003 | 300,00 | 303,00 | +4,48% | 300,00 | 303,00 | 300,09 | 300,01 | 303,00 | 14 | 33.911.100 |
| 29/12/2003 | 300,00 | 290,00 | -3,33% | 290,00 | 301,00 | 298,84 | 280,00 | 295,00 | 21 | 20.919.000 |
| 26/12/2003 | 299,99 | 300,00 | +0,17% | 290,00 | 305,00 | 300,17 | 291,00 | 304,00 | 16 | 35.420.280 |
| 23/12/2003 | 297,00 | 299,50 | +0,84% | 297,00 | 305,00 | 299,81 | 297,00 | 299,50 | 36 | 95.939.260 |
| 22/12/2003 | 297,00 | 297,00 | -0,67% | 297,00 | 298,00 | 297,10 | 296,00 | 299,00 | 29 | 43.674.010 |
| 19/12/2003 | 298,00 | 299,00 | +1,53% | 292,00 | 299,00 | 297,57 | 291,00 | 299,99 | 18 | 31.543.000 |
| 18/12/2003 | 295,02 | 294,50 | -1,17% | 294,50 | 295,02 | 294,98 | 294,00 | 294,50 | 14 | 13.569.040 |
| 17/12/2003 | 291,10 | 298,00 | +2,76% | 291,00 | 298,00 | 293,70 | 295,00 | 297,99 | 19 | 27.314.280 |
| 16/12/2003 | 292,00 | 290,00 | 0,00% | 290,00 | 294,00 | 292,31 | 288,00 | 290,00 | 11 | 17.831.000 |
| 15/12/2003 | 290,00 | 290,01 | +1,75% | 290,00 | 290,10 | 290,06 | 290,01 | 294,00 | 6 | 5.221.110 |
| 12/12/2003 | 296,00 | 285,01 | -4,04% | 277,50 | 296,00 | 293,98 | 287,52 | 297,50 | 12 | 17.051.240 |
| 11/12/2003 | 297,00 | 297,00 | 0,00% | 295,00 | 297,01 | 296,98 | 296,00 | 299,00 | 21 | 38.905.090 |
| 10/12/2003 | 301,00 | 297,00 | -0,67% | 297,00 | 301,00 | 297,61 | 290,00 | 298,99 | 13 | 12.797.650 |
| 9/12/2003 | 295,00 | 299,00 | +1,36% | 295,00 | 300,00 | 297,52 | 298,51 | 302,00 | 27 | 33.924.500 |
| 8/12/2003 | 293,90 | 295,00 | +0,34% | 293,90 | 295,00 | 294,05 | 290,00 | 300,00 | 7 | 9.115.600 |
| 5/12/2003 | 294,00 | 294,00 | 0,00% | 292,00 | 294,00 | 293,49 | 292,00 | 297,00 | 23 | 39.328.570 |
| 4/12/2003 | 291,00 | 294,00 | +1,03% | 291,00 | 296,00 | 292,80 | 292,00 | 296,00 | 25 | 33.379.500 |
| 3/12/2003 | 290,00 | 291,00 | +1,39% | 285,00 | 292,50 | 291,05 | 290,00 | 293,00 | 33 | 59.375.700 |
| 2/12/2003 | 287,00 | 287,00 | 0,00% | 287,00 | 288,00 | 287,17 | 286,20 | 287,00 | 26 | 36.471.000 |
| 1/12/2003 | 280,00 | 287,00 | +0,70% | 280,00 | 287,00 | 284,64 | 285,00 | 294,00 | 11 | 33.873.200 |
| 28/11/2003 | 285,00 | 285,00 | -1,72% | 285,00 | 294,00 | 286,63 | 285,00 | 290,00 | 22 | 48.727.500 |
| 27/11/2003 | 286,50 | 290,00 | +1,75% | 285,00 | 290,00 | 285,62 | 285,00 | 294,00 | 10 | 13.424.590 |
| 26/11/2003 | 291,00 | 285,00 | -2,06% | 285,00 | 291,00 | 289,83 | 285,00 | 287,99 | 13 | 14.194.430 |
| 25/11/2003 | 290,00 | 291,00 | 0,00% | 290,00 | 291,00 | 290,06 | 285,00 | 293,00 | 8 | 8.992.000 |
| 24/11/2003 | 290,00 | 291,00 | 0,00% | 290,00 | 291,00 | 290,61 | 286,00 | 292,00 | 8 | 3.778.000 |
| 21/11/2003 | 292,00 | 291,00 | 0,00% | 290,00 | 292,00 | 291,32 | 285,00 | 291,00 | 7 | 4.369.900 |
| 20/11/2003 | 290,76 | 291,00 | +0,08% | 290,76 | 291,00 | 290,88 | 285,00 | 291,00 | 7 | 12.508.200 |
| 19/11/2003 | 300,00 | 290,76 | -3,08% | 288,00 | 301,00 | 290,75 | 282,00 | 292,00 | 11 | 14.537.790 |
| 18/11/2003 | 280,00 | 300,00 | +7,91% | 280,00 | 300,00 | 281,70 | 283,00 | 289,99 | 18 | 36.621.000 |
| 17/11/2003 | 282,00 | 278,00 | -1,42% | 278,00 | 282,00 | 279,33 | 279,00 | 282,00 | 3 | 838.000 |
| 14/11/2003 | 279,00 | 282,00 | +1,43% | 279,00 | 282,00 | 280,44 | 280,00 | 283,00 | 9 | 12.059.000 |
| 13/11/2003 | 285,00 | 278,02 | -2,45% | 278,02 | 285,00 | 281,20 | 275,00 | 284,99 | 4 | 1.406.040 |
| 12/11/2003 | 285,00 | 285,00 | 0,00% | 285,00 | 286,00 | 285,03 | 278,01 | 289,00 | 6 | 8.266.000 |
| 11/11/2003 | 290,00 | 285,00 | -1,72% | 285,00 | 290,00 | 287,00 | 280,01 | 289,00 | 7 | 3.444.020 |
| 10/11/2003 | 285,00 | 290,00 | +3,57% | 285,00 | 290,00 | 286,94 | 280,11 | 290,00 | 9 | 5.738.990 |
| 7/11/2003 | 285,00 | 280,00 | -0,71% | 280,00 | 285,00 | 283,16 | 280,00 | 286,00 | 10 | 10.477.010 |
| 6/11/2003 | 280,00 | 282,00 | +0,71% | 280,00 | 285,00 | 281,87 | 280,00 | 284,98 | 8 | 11.557.000 |
| 5/11/2003 | 280,00 | 280,00 | -0,30% | 279,00 | 282,00 | 279,76 | 280,00 | 284,99 | 16 | 29.095.110 |
| 4/11/2003 | 289,00 | 280,84 | -3,13% | 280,00 | 289,00 | 280,84 | 280,50 | 288,89 | 14 | 20.501.430 |
| 3/11/2003 | 285,00 | 289,90 | -0,03% | 285,00 | 289,90 | 287,45 | 272,00 | 289,90 | 2 | 1.149.800 |
| 31/10/2003 | 294,00 | 290,00 | 0,00% | 285,00 | 294,00 | 287,11 | 281,01 | 290,00 | 6 | 21.533.900 |
| 29/10/2003 | 285,00 | 289,99 | -0,68% | 285,00 | 289,99 | 287,49 | 280,21 | 290,00 | 2 | 574.990 |
| 28/10/2003 | 291,99 | 291,99 | +0,69% | 291,99 | 291,99 | 291,99 | 282,03 | 291,99 | 2 | 583.980 |
| 27/10/2003 | 290,00 | 290,00 | 0,00% | 290,00 | 290,00 | 290,00 | 286,00 | 294,99 | 3 | 2.610.000 |
| 24/10/2003 | 284,00 | 290,00 | +2,11% | 284,00 | 290,00 | 286,88 | 285,01 | 293,00 | 15 | 19.794.990 |
| 23/10/2003 | 284,00 | 284,00 | 0,00% | 283,00 | 284,00 | 283,73 | 281,01 | 285,00 | 7 | 5.390.990 |
| 22/10/2003 | 280,50 | 284,00 | +1,79% | 280,50 | 284,00 | 283,06 | 283,00 | 287,00 | 6 | 7.359.600 |
| 21/10/2003 | 280,00 | 279,00 | -1,41% | 279,00 | 282,00 | 280,31 | 280,00 | 283,00 | 13 | 20.743.100 |
| 20/10/2003 | 280,00 | 283,00 | +1,07% | 278,00 | 283,00 | 278,06 | 277,00 | 283,00 | 14 | 37.539.000 |
| 17/10/2003 | 283,00 | 280,00 | -1,06% | 278,00 | 283,00 | 278,31 | 278,25 | 282,00 | 8 | 21.987.120 |
| 16/10/2003 | 287,00 | 283,00 | -1,39% | 283,00 | 287,00 | 283,66 | 283,00 | 290,00 | 5 | 3.404.000 |
| 15/10/2003 | 293,00 | 287,00 | -2,05% | 283,00 | 293,00 | 287,04 | 283,00 | 287,00 | 22 | 13.204.000 |
| 14/10/2003 | 296,00 | 293,00 | -1,01% | 292,00 | 296,00 | 293,22 | 293,00 | 295,98 | 11 | 77.118.000 |
| 13/10/2003 | 296,00 | 296,00 | +0,34% | 296,00 | 296,00 | 296,00 | 293,00 | 298,00 | 1 | 592.000 |
| 10/10/2003 | 297,00 | 295,00 | 0,00% | 295,00 | 297,01 | 295,79 | 293,00 | 299,90 | 16 | 59.751.030 |
| 9/10/2003 | 304,00 | 295,00 | -2,96% | 295,00 | 305,00 | 297,07 | 290,00 | 300,00 | 19 | 85.237.990 |
| 8/10/2003 | 300,00 | 304,00 | -0,16% | 300,00 | 304,00 | 300,19 | 298,01 | 304,00 | 10 | 60.939.010 |
| 7/10/2003 | 305,00 | 304,50 | -0,16% | 304,00 | 305,00 | 304,90 | 300,01 | 304,50 | 11 | 14.330.500 |
| 6/10/2003 | 308,00 | 305,00 | -0,97% | 305,00 | 309,00 | 307,86 | 300,00 | 309,00 | 14 | 90.820.000 |
| 3/10/2003 | 308,00 | 308,00 | 0,00% | 307,00 | 309,00 | 308,16 | 306,00 | 313,00 | 10 | 27.427.000 |
| 2/10/2003 | 307,00 | 308,00 | +0,54% | 307,00 | 310,00 | 308,71 | 306,00 | 312,00 | 21 | 74.401.100 |
| 1/10/2003 | 305,00 | 306,36 | +0,45% | 305,00 | 307,00 | 306,36 | 301,00 | 309,00 | 6 | 15.011.640 |
| 30/9/2003 | 292,00 | 305,00 | +4,81% | 292,00 | 305,00 | 300,49 | 297,00 | 305,00 | 17 | 70.916.900 |
| 29/9/2003 | 297,56 | 291,00 | -3,00% | 287,00 | 297,56 | 289,16 | 286,00 | 291,00 | 9 | 45.110.110 |
| 26/9/2003 | 300,00 | 300,00 | 0,00% | 300,00 | 300,00 | 300,00 | 290,02 | 300,00 | 2 | 2.100.000 |
| 25/9/2003 | 300,00 | 300,00 | -0,66% | 300,00 | 300,00 | 300,00 | 290,01 | 305,00 | 1 | 9.000.000 |
| 24/9/2003 | 306,00 | 302,00 | -0,98% | 302,00 | 309,00 | 303,62 | 270,00 | 305,00 | 7 | 20.343.000 |
| 23/9/2003 | 303,00 | 305,00 | -0,97% | 303,00 | 305,00 | 303,18 | 303,60 | 310,00 | 4 | 16.675.000 |
| 22/9/2003 | 303,00 | 308,00 | 0,00% | 302,00 | 308,00 | 304,31 | 305,00 | 308,00 | 6 | 9.738.000 |
| 19/9/2003 | 308,00 | 308,00 | +0,01% | 308,00 | 308,00 | 308,00 | 304,00 | 314,00 | 2 | 924.000 |
| 18/9/2003 | 300,01 | 307,97 | +1,98% | 300,00 | 307,97 | 302,89 | 302,00 | 307,97 | 9 | 3.639.860 |
| 17/9/2003 | 302,00 | 302,00 | 0,00% | 302,00 | 303,00 | 302,18 | 302,00 | 310,00 | 7 | 3.324.000 |
| 16/9/2003 | 302,01 | 302,01 | -0,25% | 302,01 | 302,01 | 302,01 | 302,01 | 314,90 | 2 | 1.208.040 |
| 15/9/2003 | 303,30 | 302,78 | +0,26% | 300,01 | 303,30 | 302,78 | 302,00 | 314,90 | 8 | 14.836.430 |
| 12/9/2003 | 307,00 | 302,00 | -1,63% | 302,00 | 307,00 | 304,28 | 301,00 | 319,00 | 4 | 30.733.020 |
| 11/9/2003 | 307,00 | 307,01 | +0,32% | 307,00 | 307,02 | 307,01 | 307,01 | 319,00 | 4 | 3.070.100 |
| 10/9/2003 | 307,04 | 306,03 | +0,01% | 305,00 | 307,04 | 306,03 | 305,01 | 310,00 | 10 | 17.749.900 |
| 9/9/2003 | 306,00 | 306,00 | -1,29% | 306,00 | 310,00 | 307,00 | 306,01 | 320,00 | 3 | 1.228.000 |
| 8/9/2003 | 306,02 | 310,00 | +0,32% | 306,02 | 314,99 | 309,88 | 309,06 | 315,00 | 14 | 44.003.060 |
| 5/9/2003 | 306,00 | 309,00 | +0,98% | 306,00 | 310,00 | 308,93 | 309,00 | 311,90 | 19 | 22.552.010 |
| 4/9/2003 | 302,50 | 306,00 | +1,16% | 302,50 | 308,00 | 305,00 | 306,00 | 307,00 | 13 | 14.030.000 |
| 3/9/2003 | 300,00 | 302,50 | +0,83% | 300,00 | 304,00 | 302,36 | 302,50 | 304,99 | 8 | 4.535.500 |
| 2/9/2003 | 295,00 | 300,00 | +1,69% | 295,00 | 300,00 | 299,33 | 300,00 | 305,00 | 11 | 45.199.200 |
| 1/9/2003 | 287,00 | 295,00 | +3,51% | 287,00 | 295,00 | 292,00 | 290,00 | 295,00 | 6 | 9.344.000 |
| 29/8/2003 | 282,50 | 285,00 | +0,88% | 282,50 | 287,00 | 285,21 | 285,00 | 289,00 | 7 | 48.487.000 |
| 28/8/2003 | 278,00 | 282,50 | +0,89% | 278,00 | 284,99 | 279,42 | 282,50 | 284,99 | 14 | 77.960.710 |
| 27/8/2003 | 280,00 | 280,00 | -0,06% | 277,00 | 282,00 | 279,32 | 280,00 | 284,99 | 17 | 35.474.490 |
| 26/8/2003 | 285,00 | 280,17 | -0,65% | 279,00 | 285,00 | 280,16 | 280,01 | 285,00 | 9 | 35.020.730 |
| 25/8/2003 | 281,00 | 282,00 | 0,00% | 280,00 | 282,00 | 280,93 | 280,00 | 285,00 | 7 | 4.495.000 |
| 22/8/2003 | 285,00 | 282,00 | -0,70% | 281,00 | 285,00 | 282,00 | 281,00 | 285,00 | 8 | 9.306.000 |
| 21/8/2003 | 282,00 | 284,00 | +1,56% | 282,00 | 284,00 | 283,33 | 283,00 | 285,00 | 3 | 850.000 |
| 20/8/2003 | 278,00 | 279,64 | +0,41% | 278,00 | 280,49 | 279,63 | 278,50 | 285,00 | 6 | 9.228.020 |
| 19/8/2003 | 278,50 | 278,50 | 0,00% | 278,50 | 278,50 | 278,50 | 278,50 | 280,49 | 6 | 5.013.000 |
| 18/8/2003 | 280,00 | 278,50 | -0,53% | 278,00 | 281,00 | 278,54 | 278,00 | 280,90 | 6 | 3.342.500 |
| 15/8/2003 | 278,00 | 279,97 | +1,44% | 278,00 | 279,97 | 278,10 | 278,00 | 281,00 | 12 | 67.301.970 |
| 14/8/2003 | 276,00 | 276,00 | -1,43% | 276,00 | 276,00 | 276,00 | 276,00 | 279,50 | 2 | 828.000 |
| 13/8/2003 | 270,00 | 280,00 | +3,71% | 270,00 | 280,00 | 273,07 | 276,00 | 279,97 | 25 | 46.149.400 |
| 12/8/2003 | 262,00 | 269,99 | +3,05% | 260,00 | 269,99 | 264,73 | 266,00 | 275,00 | 7 | 5.029.990 |
| 11/8/2003 | 262,00 | 262,00 | +0,51% | 262,00 | 262,00 | 262,00 | 260,00 | 265,00 | 1 | 524.000 |
| 8/8/2003 | 260,00 | 260,67 | +0,26% | 260,00 | 264,00 | 260,66 | 260,00 | 264,00 | 6 | 5.734.720 |
| 7/8/2003 | 260,00 | 260,00 | +0,64% | 260,00 | 260,00 | 260,00 | 255,01 | 260,00 | 2 | 2.080.000 |
| 6/8/2003 | 255,01 | 258,34 | -1,36% | 255,01 | 260,00 | 258,33 | 256,00 | 261,90 | 4 | 2.841.730 |
| 5/8/2003 | 260,00 | 261,91 | +1,52% | 260,00 | 262,00 | 261,90 | 258,01 | 265,00 | 15 | 30.119.550 |
| 4/8/2003 | 260,00 | 258,00 | -0,77% | 255,00 | 260,00 | 259,07 | 253,00 | 261,00 | 3 | 3.368.000 |
| 1/8/2003 | 255,00 | 260,01 | +1,17% | 254,99 | 263,00 | 255,77 | 260,00 | 265,00 | 12 | 23.795.670 |
| 31/7/2003 | 248,50 | 257,00 | +4,05% | 248,50 | 257,00 | 251,73 | 255,56 | 259,00 | 15 | 39.774.000 |
| 30/7/2003 | 242,00 | 247,00 | +2,92% | 242,00 | 247,00 | 242,93 | 243,00 | 247,00 | 6 | 7.045.000 |
| 29/7/2003 | 240,00 | 240,00 | +0,84% | 239,00 | 240,00 | 239,93 | 240,00 | 245,00 | 5 | 3.839.000 |
| 28/7/2003 | 238,00 | 238,00 | +1,23% | 238,00 | 238,00 | 238,00 | 238,00 | 245,00 | 1 | 238.000 |
| 25/7/2003 | 239,00 | 235,11 | +0,05% | 233,00 | 239,00 | 233,91 | 235,10 | 239,00 | 11 | 18.011.340 |
| 24/7/2003 | 235,00 | 235,00 | 0,00% | 235,00 | 235,00 | 235,00 | 235,50 | 238,50 | 1 | 235.000 |
| 23/7/2003 | 235,00 | 235,00 | 0,00% | 235,00 | 235,00 | 235,00 | 234,10 | 241,00 | 1 | 705.000 |
| 22/7/2003 | 234,99 | 235,00 | 0,00% | 234,99 | 235,00 | 234,99 | 236,00 | 239,99 | 3 | 3.994.850 |
| 21/7/2003 | 234,99 | 235,00 | 0,00% | 234,99 | 235,00 | 234,99 | 234,50 | 240,00 | 2 | 1.174.990 |
| 18/7/2003 | 232,00 | 234,99 | +1,29% | 232,00 | 234,99 | 233,61 | 231,50 | 234,99 | 8 | 7.242.110 |
| 17/7/2003 | 234,90 | 232,00 | +0,83% | 232,00 | 234,90 | 232,96 | 231,10 | 234,00 | 3 | 3.494.500 |
| 16/7/2003 | 230,10 | 230,10 | 0,00% | 230,10 | 230,10 | 230,10 | 230,00 | 233,00 | 2 | 1.610.700 |
| 15/7/2003 | 225,10 | 230,10 | +2,27% | 225,10 | 230,10 | 229,79 | 230,00 | 232,00 | 12 | 19.072.700 |
| 14/7/2003 | 224,00 | 225,00 | 0,00% | 224,00 | 225,00 | 224,76 | 223,00 | 227,00 | 3 | 5.844.000 |
| 11/7/2003 | 224,50 | 224,99 | +1,33% | 224,50 | 224,99 | 224,71 | 222,50 | 228,50 | 3 | 10.561.500 |
| 10/7/2003 | 222,03 | 222,03 | +0,01% | 222,03 | 222,03 | 222,03 | 222,03 | 224,99 | 2 | 2.664.360 |
| 8/7/2003 | 222,50 | 222,00 | -0,05% | 222,00 | 223,90 | 222,65 | 222,10 | 224,99 | 15 | 26.941.800 |
| 7/7/2003 | 225,00 | 222,10 | -0,85% | 221,00 | 225,00 | 221,84 | 222,10 | 222,90 | 9 | 9.095.500 |
| 4/7/2003 | 223,00 | 224,00 | -0,44% | 223,00 | 224,00 | 223,17 | 222,00 | 224,00 | 3 | 5.133.000 |
| 3/7/2003 | 229,00 | 225,00 | +1,81% | 225,00 | 229,00 | 225,25 | 222,00 | 229,00 | 2 | 10.587.000 |
| 2/7/2003 | 220,00 | 221,00 | -1,34% | 220,00 | 221,00 | 220,05 | 221,00 | 225,00 | 7 | 15.845.000 |
| 1/7/2003 | 230,00 | 224,00 | -2,61% | 223,01 | 230,00 | 225,32 | 221,50 | 224,00 | 12 | 15.249.120 |
| 30/6/2003 | 222,00 | 230,00 | +3,61% | 220,00 | 230,00 | 222,74 | 222,50 | 230,00 | 15 | 16.197.000 |
| 27/6/2003 | 220,00 | 221,99 | +0,90% | 219,00 | 221,99 | 219,24 | 219,50 | 221,99 | 5 | 8.988.990 |
| 26/6/2003 | 218,05 | 220,00 | -0,45% | 218,05 | 220,00 | 219,02 | 218,05 | 221,99 | 2 | 438.050 |
| 24/6/2003 | 220,00 | 221,00 | +2,31% | 220,00 | 221,00 | 220,62 | 218,00 | 221,00 | 6 | 8.163.000 |
| 23/6/2003 | 216,00 | 216,00 | 0,00% | 216,00 | 216,00 | 216,00 | 215,00 | 217,99 | 1 | 4.320.000 |
| 20/6/2003 | 215,00 | 216,01 | +0,47% | 215,00 | 216,01 | 215,07 | 216,00 | 218,49 | 3 | 3.011.010 |
| 17/6/2003 | 215,00 | 215,00 | -0,38% | 215,00 | 215,00 | 215,00 | 215,00 | 216,99 | 6 | 4.300.000 |
| 16/6/2003 | 216,00 | 215,83 | -0,08% | 215,50 | 216,00 | 215,83 | 215,50 | 216,99 | 4 | 5.611.630 |
| 13/6/2003 | 216,00 | 216,00 | +0,93% | 214,00 | 219,00 | 215,99 | 216,00 | 219,00 | 10 | 12.959.800 |
| 12/6/2003 | 214,00 | 214,00 | 0,00% | 214,00 | 214,00 | 214,00 | 210,00 | 214,00 | 2 | 1.502.000 |
| 11/6/2003 | 214,00 | 214,00 | -0,47% | 214,00 | 214,00 | 214,00 | 200,05 | 217,00 | 5 | 4.922.000 |
| 10/6/2003 | 215,00 | 215,00 | +0,47% | 214,00 | 215,00 | 214,66 | 212,01 | 216,00 | 4 | 3.220.000 |
| 9/6/2003 | 214,00 | 214,00 | 0,00% | 214,00 | 214,00 | 214,00 | 214,00 | 218,00 | 3 | 3.210.000 |
| 6/6/2003 | 214,90 | 214,00 | -0,42% | 214,00 | 214,90 | 214,22 | 212,01 | 216,00 | 7 | 10.068.800 |
| 5/6/2003 | 217,00 | 214,90 | -0,28% | 214,90 | 217,00 | 215,16 | 212,00 | 216,98 | 5 | 3.657.800 |
| 4/6/2003 | 215,00 | 215,50 | -0,23% | 215,00 | 216,00 | 215,41 | 214,00 | 215,50 | 4 | 9.263.000 |
| 3/6/2003 | 216,00 | 216,00 | -0,92% | 216,00 | 217,00 | 216,10 | 215,60 | 217,00 | 4 | 2.161.000 |
| 2/6/2003 | 218,00 | 218,00 | 0,00% | 218,00 | 218,00 | 218,00 | 216,00 | 218,00 | 6 | 8.502.000 |
| 30/5/2003 | 214,00 | 218,00 | +3,81% | 210,00 | 218,00 | 214,00 | 212,00 | 260,00 | 10 | 26.964.000 |
| 29/5/2003 | 206,00 | 210,00 | +1,94% | 206,00 | 210,00 | 207,99 | 206,10 | 210,00 | 10 | 10.815.960 |
| 28/5/2003 | 206,00 | 206,00 | +0,49% | 206,00 | 207,00 | 206,48 | 204,01 | 209,50 | 4 | 8.466.000 |
| 27/5/2003 | 204,00 | 205,00 | +0,49% | 204,00 | 205,00 | 204,43 | 201,10 | 205,00 | 6 | 8.177.500 |
| 26/5/2003 | 204,00 | 204,00 | -0,49% | 204,00 | 204,00 | 204,00 | 201,00 | 204,99 | 1 | 204.000 |
| 23/5/2003 | 204,00 | 205,00 | +0,49% | 204,00 | 205,00 | 204,91 | 201,00 | 205,49 | 5 | 7.172.000 |
| 22/5/2003 | 204,00 | 204,00 | -0,48% | 204,00 | 204,00 | 204,00 | 200,03 | 202,00 | 2 | 612.000 |
| 21/5/2003 | 200,00 | 204,99 | +2,50% | 200,00 | 204,99 | 200,45 | 199,00 | 204,99 | 2 | 2.204.990 |
| 20/5/2003 | 200,00 | 200,00 | +1,01% | 199,99 | 200,00 | 199,99 | 198,02 | 202,00 | 3 | 4.399.990 |
| 19/5/2003 | 204,00 | 198,00 | -3,65% | 198,00 | 204,00 | 200,09 | 198,00 | 202,00 | 8 | 12.806.000 |
| 16/5/2003 | 200,00 | 205,50 | +3,79% | 200,00 | 205,50 | 201,67 | 202,00 | 205,50 | 21 | 26.015.550 |
| 15/5/2003 | 202,00 | 198,00 | -1,49% | 198,00 | 202,00 | 200,17 | 197,06 | 201,00 | 13 | 18.816.840 |
| 14/5/2003 | 202,00 | 201,00 | -0,50% | 201,00 | 202,00 | 201,10 | 0,00 | 203,00 | 5 | 3.821.000 |
| 13/5/2003 | 200,00 | 202,00 | 0,00% | 200,00 | 202,00 | 200,70 | 200,03 | 202,00 | 26 | 51.580.200 |
| 12/5/2003 | 203,06 | 202,00 | -0,52% | 202,00 | 203,06 | 202,86 | 200,01 | 202,00 | 6 | 5.477.320 |
| 9/5/2003 | 200,00 | 203,06 | +1,53% | 200,00 | 205,00 | 203,06 | 200,01 | 204,96 | 10 | 23.758.070 |
| 8/5/2003 | 195,00 | 200,00 | +11,11% | 195,00 | 202,00 | 199,66 | 196,01 | 200,50 | 12 | 28.352.000 |
| 6/5/2003 | 180,00 | 180,00 | 0,00% | 180,00 | 180,00 | 180,00 | 180,00 | 182,00 | 12 | 39.600.000 |
| 5/5/2003 | 179,00 | 180,00 | +1,12% | 179,00 | 180,00 | 179,81 | 177,00 | 182,00 | 3 | 2.877.000 |
| 2/5/2003 | 175,00 | 178,00 | +2,30% | 175,00 | 178,00 | 177,39 | 178,00 | 185,00 | 4 | 8.160.000 |
| 30/4/2003 | 167,00 | 174,00 | +4,19% | 167,00 | 174,00 | 170,73 | 174,00 | 178,00 | 8 | 10.585.570 |
| 29/4/2003 | 169,00 | 167,00 | 0,00% | 167,00 | 169,00 | 167,80 | 167,05 | 174,00 | 2 | 839.000 |
| 28/4/2003 | 167,00 | 167,00 | +0,71% | 165,60 | 170,00 | 167,94 | 167,50 | 174,00 | 8 | 15.282.800 |
| 25/4/2003 | 165,99 | 165,82 | -0,11% | 165,00 | 165,99 | 165,81 | 165,00 | 165,99 | 5 | 16.581.830 |
| 24/4/2003 | 166,00 | 166,00 | 0,00% | 166,00 | 166,00 | 166,00 | 164,00 | 166,50 | 4 | 2.988.000 |
| 23/4/2003 | 163,01 | 166,00 | +0,61% | 163,01 | 166,00 | 163,63 | 164,00 | 166,00 | 3 | 1.309.050 |
| 22/4/2003 | 165,00 | 165,00 | -0,15% | 165,00 | 167,00 | 166,07 | 163,01 | 167,00 | 13 | 17.770.250 |
| 17/4/2003 | 167,70 | 165,25 | -1,46% | 165,00 | 167,70 | 165,24 | 165,00 | 167,99 | 4 | 13.715.400 |
| 16/4/2003 | 167,70 | 167,70 | +2,88% | 167,70 | 167,70 | 167,70 | 163,00 | 167,69 | 1 | 167.700 |
| 15/4/2003 | 163,00 | 163,00 | 0,00% | 163,00 | 163,00 | 163,00 | 163,00 | 165,00 | 10 | 12.714.000 |
| 14/4/2003 | 165,00 | 163,00 | -1,81% | 163,00 | 165,00 | 164,55 | 163,00 | 165,00 | 8 | 16.455.520 |
| 11/4/2003 | 169,90 | 166,00 | -0,01% | 166,00 | 170,00 | 166,63 | 166,00 | 170,00 | 9 | 11.830.790 |
| 10/4/2003 | 166,00 | 166,01 | +0,61% | 166,00 | 166,01 | 166,00 | 166,01 | 167,80 | 5 | 7.470.050 |
| 9/4/2003 | 166,00 | 165,00 | -1,20% | 165,00 | 168,00 | 166,59 | 165,00 | 168,00 | 10 | 23.989.950 |
| 7/4/2003 | 167,00 | 167,00 | -1,76% | 166,00 | 167,00 | 166,70 | 167,00 | 170,00 | 9 | 25.672.000 |
| 4/4/2003 | 170,00 | 170,00 | -0,06% | 170,00 | 170,00 | 170,00 | 163,00 | 171,90 | 7 | 7.310.000 |
| 3/4/2003 | 170,00 | 170,10 | -0,23% | 170,00 | 170,10 | 170,00 | 170,10 | 171,99 | 7 | 43.181.200 |
| 2/4/2003 | 172,00 | 170,50 | -0,87% | 170,50 | 172,00 | 171,42 | 170,01 | 172,00 | 4 | 4.457.000 |
| 1/4/2003 | 172,50 | 172,00 | +0,97% | 170,01 | 172,50 | 171,77 | 170,01 | 174,50 | 7 | 4.122.540 |
| 31/3/2003 | 170,01 | 170,35 | +0,21% | 170,01 | 174,90 | 170,40 | 170,01 | 174,90 | 6 | 12.780.720 |
| 28/3/2003 | 170,00 | 170,00 | 0,00% | 170,00 | 170,00 | 170,00 | 170,00 | 174,00 | 2 | 1.020.000 |
| 27/3/2003 | 172,40 | 170,00 | -1,29% | 170,00 | 172,40 | 171,59 | 166,00 | 172,39 | 7 | 7.206.970 |
| 26/3/2003 | 172,50 | 172,22 | +0,71% | 172,00 | 172,50 | 172,21 | 170,00 | 173,00 | 4 | 7.233.220 |
| 25/3/2003 | 170,00 | 171,00 | +0,57% | 170,00 | 171,01 | 170,26 | 172,50 | 174,00 | 15 | 14.131.680 |
| 24/3/2003 | 171,05 | 170,03 | -0,60% | 170,01 | 171,05 | 170,02 | 170,02 | 173,00 | 14 | 23.293.520 |
| 21/3/2003 | 165,00 | 171,05 | +4,06% | 165,00 | 171,05 | 170,89 | 171,05 | 174,50 | 14 | 67.162.380 |
| 20/3/2003 | 162,00 | 164,38 | -1,27% | 162,00 | 165,00 | 164,38 | 164,10 | 173,40 | 10 | 11.342.500 |
| 19/3/2003 | 166,50 | 166,50 | -2,05% | 166,50 | 169,48 | 166,68 | 166,50 | 169,00 | 5 | 14.167.900 |
| 18/3/2003 | 174,49 | 169,98 | -2,58% | 165,50 | 175,00 | 170,95 | 167,00 | 169,98 | 19 | 30.430.510 |
| 17/3/2003 | 174,49 | 174,49 | -0,01% | 174,49 | 174,49 | 174,49 | 165,00 | 174,49 | 1 | 174.490 |
| 14/3/2003 | 174,00 | 174,50 | -0,29% | 174,00 | 174,50 | 174,20 | 170,00 | 174,00 | 4 | 871.000 |
| 13/3/2003 | 170,00 | 175,00 | +4,17% | 170,00 | 175,00 | 174,78 | 170,02 | 174,99 | 13 | 16.429.990 |
| 12/3/2003 | 172,01 | 168,00 | -2,33% | 168,00 | 172,01 | 170,46 | 166,00 | 173,00 | 4 | 8.012.010 |
| 11/3/2003 | 173,02 | 172,01 | -0,51% | 172,01 | 173,02 | 172,76 | 168,00 | 174,00 | 5 | 2.764.170 |
| 10/3/2003 | 172,90 | 172,90 | -0,26% | 172,90 | 172,90 | 172,90 | 160,01 | 173,40 | 3 | 6.916.000 |
| 7/3/2003 | 172,00 | 173,35 | -4,65% | 170,00 | 177,00 | 173,35 | 173,00 | 177,00 | 11 | 23.229.250 |
| 6/3/2003 | 185,00 | 181,81 | +6,94% | 180,50 | 185,00 | 181,80 | 180,00 | 185,00 | 6 | 7.272.370 |
| 5/3/2003 | 175,00 | 170,01 | +0,01% | 170,01 | 175,00 | 171,39 | 170,00 | 190,00 | 4 | 12.340.520 |
| 28/2/2003 | 170,00 | 170,00 | +2,76% | 170,00 | 170,00 | 170,00 | 167,00 | 171,00 | 5 | 8.840.000 |
| 27/2/2003 | 162,00 | 165,43 | +2,60% | 162,00 | 166,00 | 165,43 | 165,05 | 170,00 | 9 | 9.264.150 |
| 26/2/2003 | 158,50 | 161,23 | +2,60% | 158,50 | 162,00 | 161,22 | 160,15 | 165,00 | 11 | 7.900.220 |
| 25/2/2003 | 157,16 | 157,15 | -0,01% | 157,00 | 157,16 | 157,14 | 155,50 | 158,50 | 5 | 5.657.300 |
| 24/2/2003 | 156,01 | 157,16 | -0,85% | 156,01 | 157,50 | 157,15 | 157,00 | 158,49 | 7 | 8.800.790 |
| 21/2/2003 | 156,50 | 158,50 | +2,23% | 156,50 | 158,50 | 158,25 | 157,00 | 158,40 | 6 | 4.906.000 |
| 20/2/2003 | 155,05 | 155,05 | -0,61% | 155,05 | 155,05 | 155,05 | 155,01 | 157,00 | 2 | 465.150 |
| 19/2/2003 | 156,00 | 156,00 | 0,00% | 156,00 | 156,00 | 156,00 | 155,00 | 158,50 | 6 | 13.104.000 |
| 18/2/2003 | 154,00 | 156,00 | +2,50% | 154,00 | 156,50 | 155,59 | 156,03 | 158,50 | 11 | 12.447.400 |
| 17/2/2003 | 152,20 | 152,20 | +0,13% | 152,20 | 152,20 | 152,20 | 152,20 | 155,50 | 1 | 1.217.600 |
| 14/2/2003 | 152,00 | 152,00 | +0,66% | 152,00 | 152,00 | 152,00 | 151,00 | 154,99 | 2 | 15.200.000 |
| 13/2/2003 | 152,00 | 151,00 | -0,66% | 151,00 | 152,00 | 151,34 | 151,00 | 155,00 | 4 | 6.962.000 |
| 12/2/2003 | 151,00 | 152,00 | +0,66% | 151,00 | 152,00 | 151,23 | 152,00 | 158,50 | 2 | 2.571.000 |
| 11/2/2003 | 158,00 | 151,00 | -3,82% | 151,00 | 158,00 | 151,87 | 151,00 | 158,00 | 4 | 4.708.000 |
| 10/2/2003 | 157,00 | 157,00 | -0,95% | 157,00 | 157,00 | 157,00 | 150,01 | 158,40 | 1 | 157.000 |
| 7/2/2003 | 148,00 | 158,50 | +7,09% | 148,00 | 158,50 | 150,16 | 150,00 | 159,00 | 10 | 25.077.520 |
| 6/2/2003 | 148,00 | 148,00 | -4,21% | 148,00 | 148,00 | 148,00 | 149,00 | 155,00 | 1 | 296.000 |
| 5/2/2003 | 152,00 | 154,50 | +1,64% | 152,00 | 155,00 | 153,43 | 152,50 | 157,00 | 9 | 8.899.000 |
| 4/2/2003 | 150,00 | 152,00 | +3,40% | 150,00 | 158,00 | 152,20 | 150,00 | 156,00 | 26 | 83.867.200 |
| 3/2/2003 | 147,98 | 147,00 | -0,66% | 143,00 | 150,00 | 145,46 | 147,00 | 153,00 | 12 | 13.237.420 |
| 31/1/2003 | 147,99 | 147,98 | -0,62% | 147,98 | 148,00 | 147,99 | 143,00 | 147,98 | 7 | 6.067.680 |
| 30/1/2003 | 149,00 | 148,90 | -0,07% | 148,90 | 149,00 | 148,90 | 143,00 | 149,00 | 2 | 2.084.700 |
| 29/1/2003 | 147,50 | 149,00 | +2,83% | 147,50 | 149,00 | 148,48 | 146,01 | 150,00 | 5 | 11.136.220 |
| 28/1/2003 | 144,00 | 144,90 | +0,63% | 144,00 | 146,00 | 144,91 | 144,00 | 150,00 | 12 | 15.650.400 |
| 27/1/2003 | 145,00 | 144,00 | -0,62% | 143,00 | 145,00 | 144,79 | 143,00 | 144,00 | 6 | 8.977.000 |
| 24/1/2003 | 146,00 | 144,90 | -2,09% | 144,90 | 146,00 | 145,24 | 142,01 | 148,49 | 5 | 8.859.900 |
| 23/1/2003 | 148,00 | 148,00 | 0,00% | 148,00 | 148,00 | 148,00 | 147,05 | 149,99 | 2 | 4.440.000 |
| 22/1/2003 | 148,00 | 148,00 | -1,58% | 148,00 | 148,00 | 148,00 | 145,00 | 148,00 | 2 | 1.628.000 |
| 21/1/2003 | 149,00 | 150,38 | +0,93% | 149,00 | 151,00 | 150,37 | 145,03 | 151,00 | 5 | 5.413.660 |
| 20/1/2003 | 150,01 | 149,00 | -0,67% | 149,00 | 150,01 | 149,55 | 145,00 | 151,99 | 5 | 10.020.070 |
| 17/1/2003 | 150,00 | 150,00 | 0,00% | 150,00 | 150,00 | 150,00 | 150,00 | 153,00 | 3 | 900.000 |
| 16/1/2003 | 150,00 | 150,00 | 0,00% | 150,00 | 150,00 | 150,00 | 148,01 | 153,00 | 7 | 12.000.000 |
| 15/1/2003 | 153,00 | 150,00 | -3,23% | 150,00 | 153,00 | 151,75 | 150,00 | 154,99 | 10 | 10.014.000 |
| 14/1/2003 | 157,20 | 155,00 | -1,35% | 155,00 | 157,20 | 155,10 | 153,00 | 155,00 | 2 | 3.257.200 |
| 13/1/2003 | 158,00 | 157,12 | -1,12% | 155,00 | 158,00 | 157,11 | 155,00 | 158,00 | 12 | 31.895.080 |
| 10/1/2003 | 160,00 | 158,90 | -0,69% | 158,00 | 160,00 | 158,86 | 156,50 | 160,00 | 5 | 6.195.600 |
| 9/1/2003 | 161,00 | 160,00 | 0,00% | 160,00 | 161,00 | 160,08 | 158,00 | 161,00 | 15 | 23.852.800 |
| 8/1/2003 | 163,00 | 160,00 | -1,93% | 160,00 | 163,00 | 161,26 | 158,00 | 160,00 | 14 | 19.352.000 |
| 7/1/2003 | 160,01 | 163,15 | +1,96% | 160,01 | 163,15 | 162,37 | 163,15 | 165,00 | 5 | 11.366.210 |
| 6/1/2003 | 157,90 | 160,01 | +1,34% | 157,90 | 160,01 | 158,33 | 160,01 | 164,99 | 15 | 18.683.590 |
| 3/1/2003 | 157,90 | 157,90 | +0,32% | 157,90 | 157,90 | 157,90 | 155,00 | 157,90 | 1 | 157.900 |
| 2/1/2003 | 157,40 | 157,40 | 0,00% | 157,40 | 157,40 | 157,40 | 155,00 | 157,40 | 1 | 5.981.200 |
| 30/12/2002 | 157,40 | 157,40 | +0,19% | 157,40 | 157,40 | 157,40 | 0,00 | 157,40 | 4 | 4.564.600 |
| 27/12/2002 | 157,10 | 157,10 | 0,00% | 157,10 | 157,49 | 157,12 | 157,10 | 157,49 | 11 | 18.855.130 |
| 26/12/2002 | 157,00 | 157,10 | +0,06% | 157,00 | 157,11 | 157,09 | 154,00 | 157,98 | 7 | 19.322.600 |
| 23/12/2002 | 153,00 | 157,00 | +1,29% | 153,00 | 157,00 | 156,14 | 156,00 | 157,00 | 12 | 13.740.600 |
| 20/12/2002 | 159,00 | 155,00 | -0,33% | 152,01 | 159,00 | 156,02 | 152,01 | 155,00 | 12 | 8.581.510 |
| 19/12/2002 | 145,00 | 155,51 | +7,25% | 145,00 | 157,20 | 150,09 | 155,51 | 157,00 | 16 | 14.131.850 |
| 18/12/2002 | 144,00 | 145,00 | 0,00% | 144,00 | 145,01 | 144,93 | 145,00 | 146,85 | 10 | 45.219.710 |
| 17/12/2002 | 140,01 | 145,00 | +3,57% | 140,01 | 145,00 | 142,19 | 143,00 | 147,50 | 5 | 40.241.390 |
| 16/12/2002 | 138,00 | 140,00 | +1,45% | 138,00 | 141,00 | 139,96 | 0,00 | 147,49 | 9 | 4.339.020 |
| 13/12/2002 | 148,00 | 138,00 | -6,44% | 138,00 | 148,00 | 139,00 | 138,10 | 143,00 | 5 | 6.255.000 |
| 12/12/2002 | 141,00 | 147,50 | +5,36% | 141,00 | 151,00 | 148,83 | 144,00 | 147,50 | 15 | 17.116.000 |
| 11/12/2002 | 139,50 | 140,00 | +1,27% | 139,50 | 141,00 | 139,81 | 140,00 | 141,00 | 12 | 12.583.500 |
| 10/12/2002 | 138,00 | 138,24 | +0,91% | 138,00 | 139,00 | 138,24 | 138,00 | 139,40 | 6 | 6.082.590 |
| 9/12/2002 | 132,00 | 137,00 | +3,79% | 132,00 | 137,00 | 133,93 | 132,50 | 139,00 | 8 | 10.715.000 |
| 6/12/2002 | 131,00 | 132,00 | +1,55% | 131,00 | 132,00 | 131,51 | 129,01 | 133,00 | 13 | 16.045.000 |
| 5/12/2002 | 130,00 | 129,99 | -0,01% | 129,99 | 130,00 | 129,99 | 127,00 | 129,99 | 3 | 4.419.850 |
| 4/12/2002 | 130,40 | 130,00 | -0,31% | 130,00 | 130,40 | 130,04 | 128,00 | 130,00 | 6 | 5.851.200 |
| 3/12/2002 | 130,02 | 130,40 | +0,29% | 130,02 | 131,00 | 130,37 | 129,50 | 130,90 | 7 | 4.171.940 |
| 2/12/2002 | 130,00 | 130,02 | +2,37% | 130,00 | 131,00 | 130,02 | 130,00 | 130,50 | 9 | 6.631.200 |
| 29/11/2002 | 125,00 | 127,01 | +1,60% | 125,00 | 127,01 | 126,10 | 127,01 | 129,00 | 5 | 3.657.010 |
| 28/11/2002 | 125,01 | 125,01 | 0,00% | 125,00 | 125,01 | 125,00 | 125,00 | 127,00 | 3 | 1.375.080 |
| 27/11/2002 | 125,00 | 125,01 | +0,01% | 125,00 | 125,01 | 125,00 | 125,01 | 125,50 | 9 | 5.000.060 |
| 26/11/2002 | 125,00 | 125,00 | -0,71% | 125,00 | 125,00 | 125,00 | 125,00 | 125,40 | 4 | 3.875.000 |
| 25/11/2002 | 126,50 | 125,90 | +0,70% | 125,90 | 126,50 | 126,07 | 121,00 | 125,90 | 2 | 882.500 |
| 22/11/2002 | 125,00 | 125,02 | -1,33% | 125,00 | 125,05 | 125,02 | 125,00 | 129,50 | 10 | 4.250.840 |
| 21/11/2002 | 127,00 | 126,71 | -0,28% | 126,70 | 127,00 | 126,85 | 110,00 | 127,00 | 11 | 8.245.510 |
| 20/11/2002 | 127,00 | 127,06 | +0,36% | 126,70 | 128,00 | 127,06 | 126,70 | 128,50 | 5 | 5.336.680 |
| 19/11/2002 | 126,51 | 126,60 | +0,08% | 126,51 | 126,60 | 126,56 | 126,60 | 129,80 | 2 | 2.025.060 |
| 18/11/2002 | 129,80 | 126,50 | 0,00% | 126,50 | 129,80 | 126,85 | 126,50 | 129,50 | 8 | 5.962.000 |
| 14/11/2002 | 128,00 | 126,50 | -2,62% | 126,50 | 130,00 | 129,74 | 126,50 | 129,90 | 9 | 8.044.400 |
| 13/11/2002 | 129,90 | 129,90 | 0,00% | 129,90 | 129,99 | 129,90 | 123,50 | 129,90 | 6 | 2.208.390 |
| 12/11/2002 | 128,50 | 129,90 | +1,09% | 128,50 | 129,90 | 129,42 | 129,90 | 130,00 | 5 | 5.306.300 |
| 11/11/2002 | 128,00 | 128,50 | -0,08% | 128,00 | 128,50 | 128,14 | 128,51 | 129,90 | 8 | 2.947.400 |
| 8/11/2002 | 126,00 | 128,60 | +2,88% | 126,00 | 130,00 | 128,61 | 128,02 | 130,00 | 12 | 18.134.000 |
| 7/11/2002 | 120,00 | 125,00 | +4,17% | 120,00 | 125,00 | 123,17 | 125,00 | 127,90 | 7 | 10.470.000 |
| 6/11/2002 | 117,00 | 120,00 | -0,30% | 115,00 | 120,00 | 116,64 | 116,00 | 122,00 | 7 | 6.415.500 |
| 5/11/2002 | 125,00 | 120,36 | -3,71% | 118,00 | 125,00 | 121,36 | 118,00 | 126,00 | 4 | 4.976.040 |
| 4/11/2002 | 125,00 | 125,00 | -1,57% | 125,00 | 125,00 | 125,00 | 116,00 | 125,00 | 1 | 125.000 |
| 31/10/2002 | 127,00 | 127,00 | 0,00% | 127,00 | 127,00 | 127,00 | 111,00 | 129,50 | 3 | 1.143.000 |
| 30/10/2002 | 129,00 | 127,00 | 0,00% | 127,00 | 129,00 | 127,44 | 125,00 | 129,99 | 4 | 2.294.000 |
| 29/10/2002 | 123,16 | 127,00 | +3,13% | 123,16 | 127,00 | 124,59 | 125,00 | 127,00 | 5 | 3.737.770 |
| 28/10/2002 | 121,00 | 123,15 | +1,77% | 120,00 | 123,15 | 122,57 | 123,15 | 129,00 | 6 | 2.941.700 |
| 25/10/2002 | 121,01 | 121,01 | +2,53% | 121,01 | 121,01 | 121,01 | 121,00 | 129,00 | 1 | 4.235.350 |
| 24/10/2002 | 129,90 | 118,02 | +0,01% | 118,01 | 129,90 | 119,00 | 118,00 | 130,00 | 3 | 1.428.110 |
| 23/10/2002 | 118,01 | 118,01 | +0,01% | 118,00 | 120,00 | 118,54 | 118,50 | 130,00 | 10 | 8.772.270 |
| 22/10/2002 | 118,00 | 118,00 | 0,00% | 118,00 | 118,00 | 118,00 | 115,00 | 120,00 | 1 | 1.180.000 |
| 21/10/2002 | 118,00 | 118,00 | +1,72% | 118,00 | 118,00 | 118,00 | 118,00 | 130,00 | 2 | 1.298.000 |
| 18/10/2002 | 110,00 | 116,01 | +7,42% | 110,00 | 120,00 | 119,84 | 116,01 | 121,00 | 18 | 278.751.200 |
| 17/10/2002 | 108,00 | 108,00 | +0,93% | 108,00 | 108,00 | 108,00 | 108,00 | 110,00 | 1 | 108.000 |
| 16/10/2002 | 105,00 | 107,00 | +3,88% | 105,00 | 107,00 | 106,42 | 107,00 | 110,00 | 6 | 3.725.010 |
| 15/10/2002 | 105,00 | 103,00 | 0,00% | 103,00 | 105,00 | 103,57 | 102,01 | 105,00 | 3 | 1.450.000 |
| 14/10/2002 | 102,00 | 103,00 | +0,98% | 102,00 | 105,00 | 102,39 | 103,00 | 105,00 | 8 | 8.294.000 |
| 11/10/2002 | 102,00 | 102,00 | +3,03% | 102,00 | 102,00 | 102,00 | 100,02 | 103,00 | 2 | 2.142.000 |
| 10/10/2002 | 98,99 | 99,00 | +1,02% | 98,99 | 99,00 | 98,99 | 98,01 | 102,00 | 2 | 2.672.830 |
| 9/10/2002 | 98,00 | 98,00 | +1,03% | 98,00 | 98,00 | 98,00 | 98,00 | 102,00 | 4 | 2.548.000 |
| 8/10/2002 | 95,00 | 97,00 | 0,00% | 95,00 | 97,00 | 96,66 | 95,02 | 100,00 | 2 | 1.160.000 |
| 7/10/2002 | 101,00 | 97,00 | +1,04% | 97,00 | 101,00 | 98,33 | 92,04 | 101,00 | 3 | 295.000 |
| 4/10/2002 | 95,99 | 96,00 | 0,00% | 95,95 | 96,00 | 95,99 | 94,50 | 114,00 | 10 | 14.495.930 |
| 3/10/2002 | 96,00 | 96,00 | 0,00% | 96,00 | 96,00 | 96,00 | 93,51 | 97,90 | 7 | 20.448.000 |
| 2/10/2002 | 96,00 | 96,00 | 0,00% | 96,00 | 96,00 | 96,00 | 94,00 | 96,00 | 2 | 2.400.000 |
| 1/10/2002 | 96,00 | 96,00 | -0,10% | 95,90 | 96,20 | 96,00 | 95,00 | 96,20 | 6 | 9.312.300 |
| 30/9/2002 | 95,90 | 96,10 | +0,10% | 95,90 | 96,20 | 96,00 | 94,01 | 96,49 | 15 | 30.145.300 |
| 27/9/2002 | 93,60 | 96,00 | +2,39% | 93,50 | 96,00 | 94,77 | 93,00 | 96,95 | 13 | 30.329.000 |
| 26/9/2002 | 93,00 | 93,76 | +1,36% | 93,00 | 95,00 | 93,76 | 93,02 | 99,00 | 8 | 12.001.760 |
| 25/9/2002 | 93,00 | 92,50 | +0,53% | 92,00 | 96,00 | 94,24 | 92,50 | 97,50 | 5 | 3.675.500 |
| 24/9/2002 | 91,02 | 92,01 | +1,00% | 91,02 | 92,01 | 91,68 | 92,01 | 95,00 | 2 | 2.750.400 |
| 23/9/2002 | 91,51 | 91,10 | -2,44% | 91,10 | 92,20 | 91,50 | 91,10 | 93,00 | 9 | 10.889.000 |
| 20/9/2002 | 93,00 | 93,38 | -0,66% | 93,00 | 93,50 | 93,37 | 92,00 | 98,00 | 3 | 933.780 |
| 19/9/2002 | 91,61 | 94,00 | +2,73% | 91,00 | 94,11 | 91,85 | 91,33 | 99,00 | 17 | 15.247.500 |
| 18/9/2002 | 92,00 | 91,50 | -3,53% | 91,50 | 92,00 | 91,81 | 91,50 | 95,00 | 5 | 5.967.900 |
| 17/9/2002 | 92,00 | 94,85 | -1,20% | 92,00 | 94,85 | 92,10 | 91,50 | 96,50 | 4 | 4.973.900 |
| 12/9/2002 | 96,50 | 96,00 | -2,04% | 96,00 | 96,50 | 96,10 | 90,01 | 96,00 | 2 | 480.500 |
| 11/9/2002 | 101,10 | 98,00 | -2,00% | 98,00 | 101,10 | 99,41 | 96,50 | 98,00 | 7 | 3.877.200 |
| 10/9/2002 | 92,50 | 100,00 | +8,70% | 92,50 | 100,00 | 96,34 | 96,01 | 100,00 | 7 | 4.046.500 |
| 6/9/2002 | 92,00 | 92,00 | 0,00% | 92,00 | 92,00 | 92,00 | 90,50 | 94,77 | 2 | 1.104.000 |
| 5/9/2002 | 92,00 | 92,00 | +1,10% | 92,00 | 92,00 | 92,00 | 90,50 | 95,00 | 4 | 1.012.000 |
| 4/9/2002 | 91,00 | 91,00 | +0,22% | 91,00 | 91,00 | 91,00 | 90,80 | 93,99 | 2 | 1.820.000 |
| 3/9/2002 | 90,51 | 90,80 | +0,30% | 90,50 | 90,80 | 90,58 | 91,00 | 94,00 | 4 | 996.430 |
| 2/9/2002 | 90,53 | 90,53 | +0,33% | 90,53 | 90,53 | 90,53 | 90,52 | 94,00 | 2 | 724.240 |
| 30/8/2002 | 90,20 | 90,23 | +0,12% | 90,20 | 90,23 | 90,22 | 90,22 | 94,00 | 3 | 19.940.440 |
| 29/8/2002 | 90,00 | 90,12 | +0,13% | 90,00 | 91,00 | 90,18 | 90,11 | 92,00 | 7 | 1.623.270 |
| 28/8/2002 | 90,00 | 90,00 | 0,00% | 90,00 | 90,00 | 90,00 | 90,01 | 94,00 | 5 | 1.350.000 |
| 27/8/2002 | 90,00 | 90,00 | 0,00% | 90,00 | 90,00 | 90,00 | 87,00 | 90,00 | 1 | 720.000 |
| 23/8/2002 | 90,00 | 90,00 | +2,26% | 90,00 | 90,00 | 90,00 | 88,01 | 94,00 | 1 | 3.150.000 |
| 22/8/2002 | 88,00 | 88,01 | +0,01% | 88,00 | 90,00 | 88,30 | 88,00 | 90,00 | 3 | 1.148.010 |
| 21/8/2002 | 88,00 | 88,00 | 0,00% | 88,00 | 88,00 | 88,00 | 87,51 | 90,00 | 2 | 704.000 |
| 20/8/2002 | 88,01 | 88,00 | 0,00% | 88,00 | 88,01 | 88,00 | 87,50 | 88,00 | 9 | 8.096.210 |
| 19/8/2002 | 88,00 | 88,00 | -2,32% | 88,00 | 88,01 | 88,00 | 86,00 | 91,00 | 3 | 616.040 |
| 16/8/2002 | 90,00 | 90,09 | +2,38% | 90,00 | 90,10 | 90,00 | 90,09 | 94,99 | 8 | 5.760.390 |
| 15/8/2002 | 90,00 | 88,00 | -1,12% | 88,00 | 90,00 | 88,57 | 86,00 | 90,00 | 2 | 2.480.000 |
| 14/8/2002 | 90,00 | 89,00 | -6,31% | 89,00 | 90,00 | 89,62 | 86,51 | 90,00 | 6 | 7.260.000 |
| 12/8/2002 | 94,99 | 94,99 | -0,01% | 94,99 | 94,99 | 94,99 | 88,10 | 94,99 | 2 | 71.242.500 |
| 9/8/2002 | 93,00 | 95,00 | +2,15% | 93,00 | 95,00 | 93,09 | 88,00 | 95,00 | 2 | 3.910.000 |
| 8/8/2002 | 86,00 | 93,00 | +12,03% | 86,00 | 93,00 | 90,42 | 89,10 | 95,00 | 8 | 10.760.000 |
| 7/8/2002 | 82,10 | 83,01 | +1,11% | 82,10 | 85,00 | 84,33 | 83,00 | 85,00 | 5 | 8.011.900 |
| 6/8/2002 | 82,11 | 82,10 | 0,00% | 82,00 | 82,11 | 82,08 | 82,06 | 85,00 | 5 | 1.805.810 |
| 5/8/2002 | 82,10 | 82,10 | +0,07% | 82,10 | 82,10 | 82,10 | 82,11 | 89,00 | 1 | 246.300 |
| 2/8/2002 | 82,00 | 82,04 | +0,66% | 82,00 | 82,04 | 82,03 | 82,03 | 89,00 | 5 | 3.773.400 |
| 1/8/2002 | 81,50 | 81,50 | 0,00% | 81,50 | 81,50 | 81,50 | 81,01 | 89,00 | 2 | 4.075.000 |
| 31/7/2002 | 80,00 | 81,50 | +1,88% | 80,00 | 82,01 | 81,95 | 80,01 | 82,00 | 11 | 60.482.050 |
| 30/7/2002 | 79,00 | 80,00 | +1,27% | 79,00 | 80,00 | 79,80 | 78,00 | 89,00 | 3 | 7.422.000 |
| 29/7/2002 | 79,00 | 79,00 | 0,00% | 79,00 | 79,00 | 79,00 | 78,00 | 120,00 | 1 | 790.000 |
| 26/7/2002 | 78,50 | 79,00 | -3,66% | 78,50 | 79,00 | 78,75 | 79,00 | 81,00 | 3 | 1.575.000 |
| 25/7/2002 | 78,10 | 82,00 | +2,50% | 78,00 | 82,00 | 79,68 | 79,01 | 84,00 | 7 | 5.179.800 |
| 22/7/2002 | 81,00 | 80,00 | -2,56% | 80,00 | 81,00 | 80,46 | 79,00 | 85,00 | 9 | 7.564.000 |
| 19/7/2002 | 85,00 | 82,10 | +1,36% | 82,10 | 85,00 | 83,96 | 82,00 | 85,00 | 3 | 1.343.500 |
| 18/7/2002 | 81,00 | 81,00 | -2,41% | 81,00 | 81,00 | 81,00 | 81,01 | 84,98 | 7 | 10.530.000 |
| 17/7/2002 | 82,50 | 83,00 | +0,61% | 82,50 | 83,00 | 82,66 | 81,50 | 83,98 | 2 | 248.000 |
| 16/7/2002 | 80,61 | 82,50 | +2,48% | 80,61 | 84,00 | 82,42 | 82,50 | 119,99 | 9 | 7.583.440 |
| 15/7/2002 | 79,00 | 80,50 | +1,26% | 79,00 | 80,50 | 79,72 | 80,00 | 82,00 | 3 | 8.849.940 |
| 12/7/2002 | 79,00 | 79,50 | +0,63% | 79,00 | 79,50 | 79,03 | 79,50 | 80,00 | 6 | 4.347.000 |
| 11/7/2002 | 76,00 | 79,00 | +1,28% | 76,00 | 79,00 | 77,50 | 77,60 | 83,00 | 9 | 9.456.000 |
| 10/7/2002 | 75,00 | 78,00 | +4,00% | 75,00 | 78,00 | 75,03 | 75,00 | 83,00 | 9 | 6.453.000 |
| 8/7/2002 | 76,00 | 75,00 | -1,32% | 75,00 | 76,00 | 75,73 | 75,00 | 82,00 | 11 | 6.816.060 |
| 5/7/2002 | 77,00 | 76,00 | -2,56% | 75,00 | 77,00 | 76,04 | 75,00 | 84,00 | 13 | 10.646.030 |
| 4/7/2002 | 76,00 | 78,00 | +1,30% | 76,00 | 78,00 | 77,64 | 76,50 | 80,00 | 17 | 44.726.000 |
| 3/7/2002 | 74,00 | 77,00 | +2,67% | 74,00 | 78,00 | 76,72 | 75,16 | 100,00 | 6 | 2.762.000 |
| 2/7/2002 | 75,00 | 75,00 | +0,67% | 75,00 | 75,00 | 75,00 | 75,00 | 76,00 | 1 | 3.000.000 |
| 1/7/2002 | 74,50 | 74,50 | +3,47% | 74,50 | 74,50 | 74,50 | 74,51 | 78,00 | 1 | 74.500 |
| 26/6/2002 | 72,00 | 72,00 | -4,00% | 72,00 | 72,00 | 72,00 | 72,52 | 74,99 | 1 | 1.440.000 |
| 24/6/2002 | 71,62 | 75,00 | +5,63% | 71,62 | 75,00 | 74,10 | 72,50 | 75,00 | 6 | 2.223.100 |
| 21/6/2002 | 71,10 | 71,00 | -6,58% | 71,00 | 71,10 | 71,03 | 70,00 | 75,00 | 2 | 1.065.500 |
| 20/6/2002 | 76,00 | 76,00 | 0,00% | 75,80 | 78,00 | 76,20 | 74,01 | 80,00 | 9 | 14.249.580 |
| 18/6/2002 | 75,50 | 76,00 | -1,30% | 75,50 | 76,00 | 75,96 | 74,00 | 93,60 | 3 | 1.063.500 |
| 17/6/2002 | 77,00 | 77,00 | +3,90% | 77,00 | 77,00 | 77,00 | 74,12 | 76,50 | 1 | 1.001.000 |
| 14/6/2002 | 74,11 | 74,11 | -0,01% | 74,11 | 74,11 | 74,11 | 71,00 | 74,49 | 3 | 1.111.650 |
| 13/6/2002 | 74,10 | 74,12 | -1,17% | 74,10 | 74,12 | 74,10 | 74,12 | 74,50 | 3 | 1.113.120 |
| 12/6/2002 | 75,01 | 75,00 | +1,32% | 75,00 | 75,01 | 75,00 | 74,01 | 75,00 | 4 | 4.125.200 |
| 11/6/2002 | 74,02 | 74,02 | 0,00% | 74,02 | 74,02 | 74,02 | 74,02 | 80,00 | 1 | 740.200 |
| 10/6/2002 | 74,03 | 74,02 | +0,03% | 74,02 | 74,03 | 74,02 | 74,02 | 80,00 | 3 | 740.230 |
| 7/6/2002 | 74,00 | 74,00 | -2,89% | 74,00 | 74,00 | 74,00 | 74,10 | 83,00 | 2 | 1.110.000 |
| 6/6/2002 | 76,20 | 76,20 | -1,04% | 76,20 | 76,20 | 76,20 | 74,01 | 80,00 | 1 | 685.800 |
| 5/6/2002 | 78,00 | 77,00 | +1,32% | 77,00 | 78,00 | 77,91 | 77,00 | 80,00 | 4 | 8.726.000 |
| 4/6/2002 | 76,00 | 76,00 | -2,56% | 76,00 | 76,00 | 76,00 | 75,50 | 99,00 | 1 | 76.000 |
| 3/6/2002 | 77,99 | 78,00 | 0,00% | 77,99 | 78,00 | 77,99 | 74,00 | 80,00 | 6 | 63.952.650 |
| 29/5/2002 | 77,00 | 78,00 | +4,00% | 76,98 | 78,00 | 77,04 | 75,50 | 78,00 | 9 | 8.089.300 |
| 28/5/2002 | 75,00 | 75,00 | +1,35% | 75,00 | 75,00 | 75,00 | 75,00 | 76,99 | 1 | 1.500.000 |
| 24/5/2002 | 74,00 | 74,00 | 0,00% | 73,00 | 75,00 | 74,00 | 73,01 | 77,00 | 4 | 5.402.000 |
| 23/5/2002 | 74,00 | 74,00 | 0,00% | 74,00 | 74,00 | 74,00 | 73,00 | 77,00 | 6 | 8.288.000 |
| 22/5/2002 | 74,00 | 74,00 | 0,00% | 74,00 | 74,00 | 74,00 | 72,01 | 74,00 | 3 | 4.070.000 |
| 21/5/2002 | 73,99 | 74,00 | 0,00% | 73,99 | 74,00 | 73,99 | 72,05 | 74,50 | 8 | 6.215.900 |
| 20/5/2002 | 74,00 | 74,00 | +2,07% | 74,00 | 74,00 | 74,00 | 71,00 | 74,00 | 1 | 148.000 |
| 17/5/2002 | 73,00 | 72,50 | -2,03% | 72,50 | 73,00 | 72,78 | 72,00 | 78,00 | 3 | 1.383.000 |
| 16/5/2002 | 73,03 | 74,00 | +1,37% | 73,03 | 74,00 | 73,67 | 72,10 | 73,99 | 2 | 221.030 |
| 15/5/2002 | 72,00 | 73,00 | 0,00% | 72,00 | 73,00 | 72,53 | 72,00 | 73,00 | 9 | 15.449.000 |
| 14/5/2002 | 73,01 | 73,00 | +1,39% | 73,00 | 73,01 | 73,00 | 72,00 | 74,50 | 4 | 3.650.300 |
| 10/5/2002 | 73,00 | 72,00 | -0,03% | 72,00 | 73,00 | 72,83 | 70,00 | 77,00 | 2 | 874.000 |
| 9/5/2002 | 72,02 | 72,02 | -4,36% | 72,02 | 72,02 | 72,02 | 72,03 | 75,00 | 1 | 72.020 |
| 8/5/2002 | 73,00 | 75,30 | +4,58% | 72,00 | 77,00 | 73,46 | 73,03 | 75,00 | 16 | 15.215.490 |
| 7/5/2002 | 70,00 | 72,00 | 0,00% | 70,00 | 72,00 | 71,53 | 72,00 | 74,00 | 5 | 9.300.000 |
| 3/5/2002 | 72,00 | 72,00 | 0,00% | 72,00 | 72,00 | 72,00 | 71,00 | 72,00 | 4 | 2.304.000 |
| 2/5/2002 | 73,10 | 72,00 | -7,46% | 72,00 | 73,10 | 72,45 | 71,00 | 75,00 | 8 | 13.041.200 |
| 30/4/2002 | 73,50 | 77,80 | +3,73% | 73,50 | 78,00 | 74,38 | 76,00 | 77,90 | 15 | 20.084.400 |
| 29/4/2002 | 76,00 | 75,00 | 0,00% | 75,00 | 76,00 | 75,33 | 73,81 | 75,00 | 2 | 2.260.000 |
| 26/4/2002 | 75,00 | 75,00 | -5,06% | 75,00 | 75,00 | 75,00 | 74,00 | 76,00 | 6 | 6.000.000 |
| 24/4/2002 | 79,00 | 79,00 | 0,00% | 79,00 | 79,00 | 79,00 | 76,00 | 79,00 | 4 | 7.110.000 |
| 23/4/2002 | 79,00 | 79,00 | +1,28% | 79,00 | 79,00 | 79,00 | 74,00 | 80,00 | 2 | 1.580.000 |
| 22/4/2002 | 78,00 | 78,00 | -1,27% | 78,00 | 78,00 | 78,00 | 74,00 | 78,99 | 3 | 2.340.000 |
| 18/4/2002 | 79,02 | 79,00 | 0,00% | 79,00 | 79,02 | 79,01 | 75,00 | 79,00 | 3 | 9.481.900 |
| 17/4/2002 | 79,00 | 79,00 | -2,47% | 79,00 | 79,00 | 79,00 | 79,00 | 81,00 | 2 | 1.580.000 |
| 16/4/2002 | 81,30 | 81,00 | -0,61% | 81,00 | 81,40 | 81,23 | 80,00 | 81,40 | 3 | 2.437.000 |
| 15/4/2002 | 81,55 | 81,50 | -9,94% | 81,50 | 81,55 | 81,50 | 79,50 | 81,50 | 2 | 7.335.500 |
| 12/4/2002 | 90,00 | 90,50 | +1,69% | 90,00 | 90,50 | 90,11 | 90,01 | 91,50 | 6 | 8.110.000 |
| 11/4/2002 | 90,50 | 89,00 | -1,66% | 89,00 | 91,00 | 89,72 | 87,30 | 91,50 | 6 | 9.870.000 |
| 10/4/2002 | 91,50 | 90,50 | 0,00% | 90,50 | 92,50 | 91,13 | 87,50 | 92,00 | 5 | 10.025.000 |
| 9/4/2002 | 91,50 | 90,50 | +0,56% | 90,50 | 91,50 | 90,83 | 90,00 | 90,99 | 4 | 5.450.000 |
| 8/4/2002 | 90,00 | 90,00 | +1,12% | 90,00 | 90,01 | 90,00 | 89,20 | 90,60 | 16 | 64.848.100 |
| 4/4/2002 | 90,00 | 89,00 | -1,10% | 88,70 | 90,00 | 88,94 | 86,10 | 91,00 | 10 | 24.014.300 |
| 3/4/2002 | 87,50 | 89,99 | +2,73% | 87,50 | 90,00 | 88,38 | 86,10 | 92,00 | 18 | 39.772.900 |
| 2/4/2002 | 87,60 | 87,60 | -0,45% | 87,60 | 87,60 | 87,60 | 86,10 | 87,60 | 1 | 2.628.000 |
| 1/4/2002 | 87,00 | 88,00 | +1,15% | 87,00 | 88,00 | 87,50 | 86,10 | 88,00 | 2 | 1.750.000 |
| 28/3/2002 | 87,00 | 87,00 | +2,35% | 86,00 | 87,00 | 86,86 | 85,61 | 88,00 | 5 | 12.161.000 |
| 27/3/2002 | 87,00 | 85,00 | -3,41% | 85,00 | 87,00 | 86,00 | 84,50 | 86,50 | 2 | 1.720.000 |
| 26/3/2002 | 88,00 | 88,00 | +4,76% | 88,00 | 88,00 | 88,00 | 85,00 | 88,00 | 1 | 880.000 |
| 22/3/2002 | 84,00 | 84,00 | -1,18% | 84,00 | 84,00 | 84,00 | 83,01 | 89,70 | 1 | 840.000 |
| 21/3/2002 | 85,50 | 85,00 | -1,16% | 85,00 | 85,50 | 85,25 | 83,00 | 89,00 | 2 | 1.705.000 |
| 20/3/2002 | 86,00 | 86,00 | -3,37% | 86,00 | 86,00 | 86,00 | 83,00 | 89,00 | 1 | 860.000 |
| 15/3/2002 | 86,00 | 89,00 | +3,49% | 86,00 | 89,00 | 87,99 | 86,00 | 89,00 | 10 | 14.959.700 |
| 14/3/2002 | 86,00 | 86,00 | 0,00% | 86,00 | 86,00 | 86,00 | 82,50 | 88,99 | 1 | 860.000 |
| 12/3/2002 | 85,00 | 86,00 | 0,00% | 85,00 | 86,00 | 85,50 | 82,01 | 88,90 | 2 | 1.710.000 |
| 8/3/2002 | 85,00 | 86,00 | +4,88% | 85,00 | 86,00 | 85,10 | 84,00 | 86,00 | 9 | 16.170.000 |
| 7/3/2002 | 79,00 | 82,00 | +3,14% | 79,00 | 82,00 | 80,42 | 80,20 | 83,99 | 8 | 11.260.000 |
| 6/3/2002 | 79,50 | 79,50 | -0,63% | 79,50 | 79,50 | 79,50 | 75,00 | 79,89 | 1 | 795.000 |
| 5/3/2002 | 74,01 | 80,00 | +8,11% | 74,01 | 80,00 | 77,00 | 74,11 | 80,00 | 6 | 9.240.100 |
| 4/3/2002 | 74,00 | 74,00 | 0,00% | 74,00 | 74,00 | 74,00 | 74,00 | 75,00 | 1 | 740.000 |
| 1/3/2002 | 74,00 | 74,00 | 0,00% | 74,00 | 74,00 | 74,00 | 73,00 | 75,00 | 1 | 740.000 |
| 28/2/2002 | 74,50 | 74,00 | +0,01% | 74,00 | 74,50 | 74,33 | 73,51 | 74,00 | 2 | 2.230.000 |
| 27/2/2002 | 73,99 | 73,99 | +1,36% | 73,99 | 73,99 | 73,99 | 73,50 | 75,00 | 1 | 2.219.700 |
| 26/2/2002 | 71,00 | 73,00 | +2,10% | 70,00 | 73,00 | 70,70 | 71,61 | 73,99 | 5 | 12.020.000 |
| 25/2/2002 | 71,50 | 71,50 | +0,69% | 71,50 | 71,50 | 71,50 | 69,31 | 73,99 | 2 | 1.430.000 |
| 22/2/2002 | 71,01 | 71,01 | -1,39% | 71,01 | 71,01 | 71,01 | 71,00 | 73,00 | 1 | 710.100 |
| 21/2/2002 | 72,01 | 72,01 | +0,01% | 72,01 | 72,10 | 72,03 | 70,00 | 74,89 | 3 | 5.042.500 |
| 20/2/2002 | 72,90 | 72,00 | 0,00% | 72,00 | 73,00 | 72,70 | 71,01 | 74,80 | 4 | 2.908.000 |
| 19/2/2002 | 72,00 | 72,00 | +1,41% | 72,00 | 72,00 | 72,00 | 71,01 | 73,00 | 2 | 1.440.000 |
| 18/2/2002 | 71,00 | 71,00 | -0,01% | 71,00 | 71,00 | 71,00 | 70,50 | 72,00 | 2 | 2.130.000 |
| 8/2/2002 | 71,00 | 71,01 | +0,01% | 71,00 | 72,00 | 71,27 | 71,00 | 72,00 | 4 | 2.851.100 |
| 7/2/2002 | 70,50 | 71,00 | +4,24% | 70,50 | 71,00 | 70,87 | 69,50 | 72,00 | 3 | 2.835.000 |
| 5/2/2002 | 69,00 | 68,11 | -2,00% | 68,00 | 69,00 | 68,44 | 68,11 | 78,00 | 13 | 28.061.200 |
| 1/2/2002 | 70,00 | 69,50 | -3,47% | 69,50 | 70,00 | 69,70 | 68,00 | 69,99 | 4 | 6.970.000 |
| 31/1/2002 | 72,00 | 72,00 | +4,35% | 72,00 | 72,00 | 72,00 | 70,00 | 71,99 | 3 | 7.200.000 |
| 30/1/2002 | 69,01 | 69,00 | -8,00% | 69,00 | 69,01 | 69,00 | 68,00 | 73,00 | 5 | 4.140.100 |
| 24/1/2002 | 72,00 | 75,00 | +5,63% | 72,00 | 75,00 | 73,00 | 70,00 | 75,00 | 2 | 2.190.000 |
| 23/1/2002 | 70,40 | 71,00 | +0,85% | 70,40 | 71,00 | 70,70 | 71,00 | 75,00 | 2 | 1.414.000 |
| 18/1/2002 | 70,40 | 70,40 | +0,57% | 70,40 | 70,40 | 70,40 | 68,00 | 71,00 | 4 | 24.640.000 |
| 17/1/2002 | 69,50 | 70,00 | +1,45% | 69,50 | 70,00 | 69,75 | 70,00 | 70,40 | 4 | 4.883.000 |
| 16/1/2002 | 69,00 | 69,00 | -1,99% | 69,00 | 69,00 | 69,00 | 68,01 | 70,40 | 6 | 12.420.000 |
| 11/1/2002 | 70,40 | 70,40 | +2,03% | 70,00 | 70,40 | 70,20 | 70,00 | 70,40 | 5 | 5.616.000 |
| 10/1/2002 | 70,40 | 69,00 | -1,43% | 69,00 | 70,40 | 69,35 | 66,00 | 70,40 | 3 | 2.774.000 |
| 9/1/2002 | 70,00 | 70,00 | -1,41% | 70,00 | 70,00 | 70,00 | 70,50 | 72,00 | 1 | 7.000.000 |
| 7/1/2002 | 71,00 | 71,00 | +2,16% | 71,00 | 71,00 | 71,00 | 71,00 | 73,00 | 4 | 4.970.000 |
| 4/1/2002 | 69,50 | 69,50 | -0,71% | 69,50 | 69,50 | 69,50 | 69,52 | 71,80 | 2 | 1.390.000 |
| 3/1/2002 | 70,00 | 70,00 | -1,41% | 70,00 | 70,00 | 70,00 | 69,00 | 70,99 | 1 | 700.000 |
| 27/12/2001 | 70,00 | 71,00 | +1,43% | 70,00 | 71,00 | 70,25 | 70,00 | 71,50 | 5 | 12.645.000 |
| 26/12/2001 | 69,00 | 70,00 | +2,94% | 69,00 | 70,00 | 69,84 | 69,00 | 70,50 | 5 | 13.269.900 |
| 21/12/2001 | 68,00 | 68,00 | -3,53% | 68,00 | 68,00 | 68,00 | 67,00 | 69,99 | 2 | 2.720.000 |
| 19/12/2001 | 70,49 | 70,49 | -0,01% | 70,49 | 70,49 | 70,49 | 68,50 | 70,49 | 1 | 704.900 |
| 18/12/2001 | 70,00 | 70,50 | +3,68% | 70,00 | 70,50 | 70,18 | 70,50 | 72,00 | 9 | 9.826.500 |
| 17/12/2001 | 69,00 | 68,00 | -1,45% | 68,00 | 69,01 | 68,42 | 67,50 | 71,59 | 5 | 8.210.400 |
| 14/12/2001 | 69,50 | 69,00 | -1,43% | 69,00 | 69,50 | 69,25 | 69,00 | 70,00 | 2 | 1.385.000 |
| 13/12/2001 | 70,00 | 70,00 | +0,72% | 69,99 | 71,00 | 70,04 | 70,00 | 70,50 | 15 | 43.430.200 |
| 12/12/2001 | 69,99 | 69,50 | -0,71% | 69,50 | 69,99 | 69,74 | 66,50 | 69,99 | 2 | 1.394.900 |
| 11/12/2001 | 70,49 | 70,00 | 0,00% | 70,00 | 70,49 | 70,04 | 68,00 | 70,00 | 3 | 7.004.900 |
| 10/12/2001 | 70,00 | 70,00 | +0,72% | 69,52 | 70,00 | 69,98 | 69,50 | 73,00 | 8 | 16.795.200 |
| 7/12/2001 | 69,50 | 69,50 | -0,71% | 69,50 | 69,50 | 69,50 | 68,01 | 70,00 | 1 | 695.000 |
| 5/12/2001 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 68,01 | 71,20 | 1 | 700.000 |
| 4/12/2001 | 70,00 | 70,00 | -4,11% | 70,00 | 70,00 | 70,00 | 68,00 | 71,00 | 2 | 7.000.000 |
| 3/12/2001 | 70,00 | 73,00 | +5,04% | 70,00 | 73,00 | 72,39 | 71,00 | 72,49 | 3 | 3.619.500 |
| 29/11/2001 | 70,00 | 69,50 | +0,71% | 69,50 | 70,00 | 69,61 | 69,01 | 72,00 | 5 | 9.050.000 |
| 28/11/2001 | 69,01 | 69,01 | -2,80% | 69,01 | 69,01 | 69,01 | 69,00 | 71,00 | 2 | 1.380.200 |
| 27/11/2001 | 71,01 | 71,00 | -1,39% | 71,00 | 71,01 | 71,00 | 70,00 | 72,00 | 6 | 8.520.200 |
| 26/11/2001 | 68,00 | 72,00 | +5,88% | 68,00 | 72,00 | 70,51 | 71,01 | 72,00 | 17 | 34.550.000 |
| 23/11/2001 | 68,00 | 68,00 | +3,82% | 68,00 | 68,00 | 68,00 | 64,01 | 67,49 | 1 | 680.000 |
| 22/11/2001 | 66,00 | 65,50 | +2,34% | 65,50 | 67,00 | 66,13 | 65,60 | 69,99 | 11 | 11.905.000 |
| 21/11/2001 | 64,00 | 64,00 | +0,63% | 64,00 | 64,00 | 64,00 | 63,00 | 66,00 | 1 | 640.000 |
| 20/11/2001 | 64,00 | 63,60 | -5,07% | 63,50 | 64,00 | 63,94 | 63,60 | 64,50 | 9 | 10.870.000 |
| 19/11/2001 | 67,00 | 67,00 | +8,06% | 67,00 | 67,00 | 67,00 | 63,02 | 67,00 | 1 | 670.000 |
| 13/11/2001 | 62,00 | 62,00 | 0,00% | 62,00 | 62,00 | 62,00 | 44,00 | 65,30 | 2 | 1.860.000 |
| 12/11/2001 | 62,00 | 62,00 | -2,36% | 62,00 | 62,00 | 62,00 | 58,00 | 62,00 | 4 | 2.480.000 |
| 7/11/2001 | 65,00 | 63,50 | -3,05% | 63,50 | 66,50 | 65,11 | 63,00 | 65,00 | 14 | 22.790.200 |
| 6/11/2001 | 65,00 | 65,50 | +9,17% | 60,00 | 67,00 | 64,07 | 61,00 | 66,00 | 12 | 8.970.300 |
| 5/11/2001 | 53,00 | 60,00 | +15,38% | 53,00 | 60,00 | 55,66 | 56,00 | 62,00 | 11 | 8.350.000 |
| 1/11/2001 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 52,00 | 53,00 | 2 | 1.560.000 |
| 31/10/2001 | 49,50 | 52,00 | +10,64% | 49,50 | 54,00 | 51,40 | 51,00 | 53,00 | 12 | 16.445.000 |
| 30/10/2001 | 48,00 | 47,00 | -2,08% | 47,00 | 48,00 | 47,56 | 45,00 | 49,50 | 9 | 7.135.000 |
| 29/10/2001 | 48,00 | 48,00 | -2,04% | 48,00 | 48,00 | 48,00 | 46,00 | 49,50 | 1 | 480.000 |
| 22/10/2001 | 49,00 | 49,00 | +2,08% | 49,00 | 49,00 | 49,00 | 46,00 | 49,50 | 1 | 490.000 |
| 19/10/2001 | 48,00 | 48,00 | +1,05% | 48,00 | 48,00 | 48,00 | 45,50 | 50,00 | 2 | 1.440.000 |
| 18/10/2001 | 45,20 | 47,50 | +1,06% | 45,20 | 47,50 | 46,73 | 46,00 | 50,00 | 3 | 1.402.000 |
| 17/10/2001 | 47,00 | 47,00 | 0,00% | 47,00 | 47,00 | 47,00 | 46,00 | 48,00 | 1 | 470.000 |
| 16/10/2001 | 47,00 | 47,00 | +2,17% | 47,00 | 47,00 | 47,00 | 46,00 | 48,50 | 1 | 470.000 |
| 15/10/2001 | 45,00 | 46,00 | +2,22% | 45,00 | 46,00 | 45,25 | 44,01 | 47,50 | 2 | 1.810.000 |
| 11/10/2001 | 45,00 | 45,00 | +9,76% | 45,00 | 45,00 | 45,00 | 44,00 | 48,00 | 1 | 450.000 |
| 5/10/2001 | 43,00 | 41,00 | -1,23% | 41,00 | 43,00 | 42,11 | 40,01 | 60,00 | 5 | 3.790.000 |
| 4/10/2001 | 41,50 | 41,51 | -1,17% | 41,50 | 43,50 | 41,61 | 41,51 | 44,00 | 6 | 14.566.000 |
| 2/10/2001 | 42,00 | 42,00 | +1,20% | 42,00 | 42,00 | 42,00 | 40,05 | 46,00 | 1 | 420.000 |
| 28/9/2001 | 43,00 | 41,50 | 0,00% | 41,50 | 43,00 | 42,50 | 41,50 | 44,00 | 3 | 1.275.000 |
| 27/9/2001 | 41,49 | 41,50 | -2,35% | 41,00 | 41,50 | 41,48 | 41,15 | 42,50 | 4 | 23.234.000 |
| 26/9/2001 | 42,50 | 42,50 | 0,00% | 42,50 | 42,50 | 42,50 | 41,10 | 42,50 | 1 | 425.000 |
| 25/9/2001 | 42,50 | 42,50 | +6,25% | 42,50 | 42,50 | 42,50 | 42,50 | 45,00 | 1 | 425.000 |
| 21/9/2001 | 42,00 | 40,00 | -6,98% | 40,00 | 42,00 | 40,50 | 40,51 | 44,00 | 6 | 6.480.800 |
| 19/9/2001 | 45,00 | 43,00 | +1,08% | 43,00 | 45,00 | 43,17 | 41,00 | 50,00 | 6 | 9.066.300 |
| 18/9/2001 | 42,54 | 42,54 | +1,29% | 42,54 | 42,54 | 42,54 | 43,00 | 44,00 | 1 | 1.276.200 |
| 17/9/2001 | 43,00 | 42,00 | -2,33% | 42,00 | 43,00 | 42,22 | 41,01 | 43,00 | 6 | 12.245.100 |
| 14/9/2001 | 43,01 | 43,00 | -2,27% | 43,00 | 43,01 | 43,00 | 41,50 | 46,00 | 2 | 6.020.500 |
| 13/9/2001 | 47,50 | 44,00 | -6,58% | 44,00 | 47,50 | 46,50 | 43,00 | 50,00 | 4 | 2.790.000 |
| 12/9/2001 | 48,00 | 47,10 | -5,80% | 47,10 | 48,00 | 47,43 | 45,05 | 48,00 | 3 | 1.423.000 |
| 10/9/2001 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 47,10 | 51,00 | 3 | 8.000.000 |
| 5/9/2001 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 49,10 | 51,00 | 5 | 30.510.000 |
| 4/9/2001 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 50,00 | 52,00 | 1 | 500.000 |
| 3/9/2001 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 49,00 | 51,00 | 6 | 22.500.000 |
| 31/8/2001 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 49,02 | 50,90 | 3 | 5.000.000 |
| 30/8/2001 | 50,00 | 50,00 | 0,00% | 49,50 | 50,00 | 49,89 | 48,02 | 51,00 | 4 | 2.494.900 |
| 29/8/2001 | 50,02 | 50,00 | 0,00% | 50,00 | 50,02 | 50,00 | 48,00 | 52,00 | 4 | 6.500.700 |
| 28/8/2001 | 50,00 | 50,00 | +0,40% | 50,00 | 50,00 | 50,00 | 50,00 | 52,00 | 5 | 5.500.000 |
| 27/8/2001 | 49,80 | 49,80 | +2,68% | 49,80 | 49,80 | 49,80 | 47,50 | 52,00 | 1 | 1.494.000 |
| 24/8/2001 | 47,50 | 48,50 | +1,04% | 47,50 | 48,50 | 48,05 | 47,50 | 50,00 | 2 | 4.325.000 |
| 23/8/2001 | 48,00 | 48,00 | 0,00% | 47,00 | 48,00 | 47,88 | 47,00 | 50,00 | 3 | 4.310.000 |
| 22/8/2001 | 47,01 | 48,00 | +2,13% | 47,00 | 48,00 | 47,16 | 49,00 | 52,00 | 4 | 2.830.100 |
| 21/8/2001 | 49,00 | 47,00 | -6,00% | 47,00 | 49,00 | 47,40 | 45,00 | 49,99 | 3 | 4.740.000 |
| 20/8/2001 | 50,00 | 50,00 | +2,04% | 50,00 | 50,00 | 50,00 | 47,50 | 50,80 | 1 | 500.000 |
| 16/8/2001 | 49,00 | 49,00 | +2,08% | 48,99 | 49,00 | 48,99 | 47,02 | 51,79 | 5 | 5.879.400 |
| 15/8/2001 | 46,00 | 48,00 | +4,35% | 46,00 | 48,00 | 47,33 | 48,00 | 52,00 | 7 | 7.100.000 |
| 10/8/2001 | 45,00 | 46,00 | -2,13% | 45,00 | 46,00 | 45,11 | 45,00 | 46,99 | 3 | 4.060.000 |
| 7/8/2001 | 47,00 | 47,00 | +2,17% | 47,00 | 47,00 | 47,00 | 42,51 | 51,00 | 1 | 470.000 |
| 3/8/2001 | 46,00 | 46,00 | 0,00% | 46,00 | 46,00 | 46,00 | 45,00 | 66,00 | 1 | 1.380.000 |
| 2/8/2001 | 45,00 | 46,00 | +2,22% | 45,00 | 46,00 | 45,10 | 45,01 | 47,00 | 4 | 4.510.000 |
| 31/7/2001 | 45,00 | 45,00 | +8,43% | 45,00 | 45,00 | 45,00 | 44,00 | 49,00 | 2 | 1.350.000 |
| 27/7/2001 | 43,20 | 41,50 | -5,68% | 41,50 | 43,20 | 42,91 | 42,00 | 45,00 | 2 | 2.575.000 |
| 26/7/2001 | 44,00 | 44,00 | +0,23% | 44,00 | 44,00 | 44,00 | 43,00 | 44,99 | 3 | 4.400.000 |
| 25/7/2001 | 43,90 | 43,90 | +2,09% | 43,90 | 43,90 | 43,90 | 43,00 | 44,00 | 1 | 878.000 |
| 24/7/2001 | 44,00 | 43,00 | 0,00% | 43,00 | 44,00 | 43,75 | 43,00 | 44,99 | 2 | 1.750.000 |
| 20/7/2001 | 43,01 | 43,00 | 0,00% | 43,00 | 43,01 | 43,00 | 43,00 | 44,49 | 2 | 4.300.100 |
| 17/7/2001 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 43,00 | 43,50 | 47,00 | 6 | 30.530.000 |
| 16/7/2001 | 42,50 | 43,00 | 0,00% | 42,50 | 43,00 | 42,62 | 42,26 | 51,49 | 3 | 1.705.000 |
| 13/7/2001 | 43,00 | 43,00 | +0,47% | 43,00 | 43,00 | 43,00 | 42,70 | 44,99 | 1 | 430.000 |
| 12/7/2001 | 42,80 | 42,80 | -0,47% | 42,80 | 42,80 | 42,80 | 42,60 | 44,00 | 1 | 428.000 |
| 11/7/2001 | 44,00 | 43,00 | -2,27% | 43,00 | 44,00 | 43,35 | 42,50 | 46,50 | 4 | 13.440.000 |
| 10/7/2001 | 44,10 | 44,00 | -4,35% | 44,00 | 44,10 | 44,02 | 44,00 | 47,00 | 3 | 2.201.000 |
| 5/7/2001 | 46,00 | 46,00 | -2,13% | 46,00 | 46,00 | 46,00 | 45,00 | 46,98 | 4 | 1.840.000 |
| 4/7/2001 | 50,00 | 47,00 | +2,17% | 47,00 | 50,00 | 49,00 | 46,05 | 49,00 | 2 | 7.350.000 |
| 3/7/2001 | 46,00 | 46,00 | -2,54% | 46,00 | 46,00 | 46,00 | 44,20 | 47,20 | 1 | 460.000 |
| 2/7/2001 | 47,77 | 47,20 | -1,19% | 47,20 | 47,77 | 47,39 | 45,10 | 47,20 | 2 | 1.421.700 |
| 29/6/2001 | 47,00 | 47,77 | -0,04% | 45,00 | 47,77 | 46,59 | 42,00 | 47,78 | 3 | 1.397.700 |
| 28/6/2001 | 45,00 | 47,79 | -0,23% | 45,00 | 47,79 | 45,25 | 45,20 | 47,75 | 2 | 4.977.900 |
| 27/6/2001 | 47,90 | 47,90 | 0,00% | 47,90 | 47,90 | 47,90 | 46,00 | 47,90 | 2 | 958.000 |
| 26/6/2001 | 48,00 | 47,90 | -1,24% | 47,90 | 48,00 | 47,93 | 46,50 | 47,90 | 2 | 1.438.000 |
| 22/6/2001 | 48,50 | 48,50 | +0,46% | 48,50 | 48,50 | 48,50 | 46,10 | 48,50 | 1 | 970.000 |
| 21/6/2001 | 48,28 | 48,28 | -0,02% | 48,28 | 48,28 | 48,28 | 46,10 | 48,30 | 2 | 20.277.600 |
| 20/6/2001 | 48,29 | 48,29 | +4,98% | 48,29 | 48,29 | 48,29 | 46,10 | 49,48 | 1 | 3.380.300 |
| 18/6/2001 | 48,00 | 46,00 | -11,52% | 46,00 | 48,00 | 46,50 | 46,00 | 50,00 | 5 | 3.720.500 |
| 13/6/2001 | 51,99 | 51,99 | +3,98% | 51,99 | 51,99 | 51,99 | 48,00 | 52,00 | 1 | 1.039.800 |
| 12/6/2001 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 45,01 | 52,00 | 1 | 4.000.000 |
| 11/6/2001 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 47,00 | 52,00 | 4 | 4.500.000 |
| 8/6/2001 | 50,00 | 50,00 | -1,94% | 50,00 | 50,00 | 50,00 | 50,00 | 52,49 | 4 | 5.500.000 |
| 7/6/2001 | 50,00 | 50,99 | +1,98% | 50,00 | 50,99 | 50,32 | 50,00 | 50,99 | 6 | 3.019.700 |
| 6/6/2001 | 47,02 | 50,00 | +7,53% | 47,02 | 50,50 | 50,00 | 50,00 | 52,00 | 16 | 35.501.800 |
| 5/6/2001 | 46,50 | 46,50 | -13,08% | 46,00 | 46,50 | 46,16 | 47,00 | 50,00 | 6 | 4.155.000 |
| 1/6/2001 | 53,50 | 53,50 | +2,88% | 53,50 | 53,50 | 53,50 | 47,00 | 50,00 | 1 | 1.605.000 |
| 31/5/2001 | 52,00 | 52,00 | +8,33% | 52,00 | 52,00 | 52,00 | 46,00 | 52,00 | 1 | 520.000 |
| 29/5/2001 | 48,00 | 48,00 | 0,00% | 48,00 | 48,50 | 48,05 | 46,50 | 49,30 | 4 | 4.805.000 |
| 23/5/2001 | 50,00 | 48,00 | -4,00% | 48,00 | 50,00 | 49,00 | 48,00 | 52,00 | 2 | 980.000 |
| 22/5/2001 | 50,00 | 50,00 | -3,85% | 50,00 | 50,00 | 50,00 | 50,00 | 54,00 | 1 | 2.500.000 |
| 18/5/2001 | 54,01 | 52,00 | -3,72% | 52,00 | 54,01 | 53,75 | 51,00 | 53,00 | 3 | 12.902.000 |
| 17/5/2001 | 55,00 | 54,01 | -1,80% | 54,01 | 55,00 | 54,50 | 52,00 | 54,50 | 3 | 1.635.100 |
| 16/5/2001 | 55,00 | 55,00 | 0,00% | 55,00 | 55,00 | 55,00 | 54,00 | 58,00 | 3 | 4.400.000 |
| 15/5/2001 | 54,00 | 55,00 | -1,79% | 54,00 | 55,00 | 54,66 | 54,00 | 55,00 | 3 | 1.640.000 |
| 14/5/2001 | 56,00 | 56,00 | -3,45% | 56,00 | 56,00 | 56,00 | 54,00 | 57,50 | 1 | 560.000 |
| 10/5/2001 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 61,19 | 1 | 580.000 |
| 9/5/2001 | 57,99 | 58,00 | 0,00% | 57,99 | 58,00 | 57,99 | 58,00 | 61,39 | 3 | 7.538.900 |
| 8/5/2001 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 56,01 | 58,00 | 4 | 8.120.000 |
| 2/5/2001 | 58,00 | 58,00 | +3,57% | 58,00 | 58,00 | 58,00 | 58,00 | 60,00 | 5 | 5.220.000 |
| 30/4/2001 | 56,00 | 56,00 | 0,00% | 56,00 | 56,00 | 56,00 | 55,50 | 55,99 | 2 | 1.680.000 |
| 27/4/2001 | 56,00 | 56,00 | -8,03% | 56,00 | 56,01 | 56,00 | 56,00 | 58,90 | 4 | 7.840.900 |
| 26/4/2001 | 61,90 | 60,89 | +3,20% | 60,89 | 61,90 | 61,22 | 58,60 | 60,90 | 2 | 9.184.000 |
| 25/4/2001 | 59,60 | 59,00 | +1,72% | 59,00 | 59,60 | 59,46 | 58,00 | 59,49 | 4 | 4.162.700 |
| 18/4/2001 | 57,99 | 58,00 | +1,74% | 57,99 | 58,00 | 57,99 | 57,01 | 60,00 | 3 | 4.059.900 |
| 17/4/2001 | 57,01 | 57,01 | +0,02% | 57,01 | 57,01 | 57,01 | 57,01 | 58,00 | 1 | 570.100 |
| 11/4/2001 | 57,00 | 57,00 | 0,00% | 57,00 | 57,00 | 57,00 | 57,00 | 59,00 | 1 | 1.710.000 |
| 10/4/2001 | 57,00 | 57,00 | 0,00% | 57,00 | 57,00 | 57,00 | 57,00 | 58,99 | 3 | 1.710.000 |
| 9/4/2001 | 57,00 | 57,00 | 0,00% | 57,00 | 57,00 | 57,00 | 55,00 | 59,00 | 1 | 1.140.000 |
| 4/4/2001 | 59,99 | 57,00 | -5,00% | 57,00 | 59,99 | 57,99 | 54,00 | 59,00 | 2 | 1.739.900 |
| 2/4/2001 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 55,03 | 61,99 | 1 | 6.000.000 |
| 29/3/2001 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 55,51 | 60,00 | 2 | 6.000.000 |
| 27/3/2001 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 56,50 | 63,00 | 1 | 2.400.000 |
| 26/3/2001 | 60,00 | 60,00 | +9,09% | 60,00 | 60,00 | 60,00 | 57,00 | 62,50 | 1 | 6.000.000 |
| 22/3/2001 | 58,00 | 55,00 | -5,17% | 55,00 | 58,00 | 55,15 | 53,00 | 57,50 | 2 | 11.030.000 |
| 21/3/2001 | 59,99 | 58,00 | -1,53% | 58,00 | 59,99 | 58,09 | 55,00 | 58,00 | 3 | 12.199.900 |
| 19/3/2001 | 58,90 | 58,90 | -1,83% | 58,90 | 58,90 | 58,90 | 58,00 | 59,99 | 2 | 7.068.000 |
| 16/3/2001 | 60,00 | 60,00 | 0,00% | 59,00 | 60,00 | 59,86 | 59,00 | 59,99 | 6 | 8.980.000 |
| 15/3/2001 | 60,00 | 60,00 | -10,38% | 60,00 | 60,00 | 60,00 | 60,01 | 61,99 | 2 | 3.000.000 |
| 14/3/2001 | 67,00 | 66,95 | +9,75% | 66,95 | 67,00 | 66,99 | 58,50 | 64,50 | 2 | 7.369.500 |
| 13/3/2001 | 60,02 | 61,00 | -1,61% | 60,00 | 61,00 | 60,26 | 58,00 | 63,00 | 5 | 7.231.500 |
| 12/3/2001 | 62,00 | 62,00 | -6,06% | 62,00 | 62,00 | 62,00 | 60,00 | 62,00 | 3 | 3.720.000 |
| 9/3/2001 | 62,10 | 66,00 | +6,43% | 62,00 | 66,00 | 64,02 | 60,00 | 66,00 | 3 | 2.561.000 |
| 8/3/2001 | 64,00 | 62,01 | -3,11% | 62,01 | 64,00 | 63,40 | 60,01 | 68,00 | 3 | 3.170.100 |
| 6/3/2001 | 64,00 | 64,00 | -3,03% | 63,99 | 64,01 | 63,99 | 62,00 | 66,00 | 6 | 16.638.200 |
| 2/3/2001 | 67,85 | 66,00 | +0,15% | 66,00 | 67,85 | 66,84 | 62,01 | 66,00 | 2 | 7.352.500 |
| 1/3/2001 | 65,90 | 65,90 | +2,97% | 65,90 | 65,90 | 65,90 | 62,00 | 65,99 | 1 | 3.295.000 |
| 28/2/2001 | 64,00 | 64,00 | 0,00% | 64,00 | 64,00 | 64,00 | 62,00 | 65,00 | 3 | 10.880.000 |
| 22/2/2001 | 64,00 | 64,00 | +0,02% | 64,00 | 64,00 | 64,00 | 62,00 | 64,00 | 2 | 1.280.000 |
| 21/2/2001 | 63,00 | 63,99 | +1,57% | 62,50 | 63,99 | 63,52 | 60,01 | 63,99 | 7 | 10.799.000 |
| 20/2/2001 | 63,50 | 63,00 | -0,79% | 63,00 | 63,50 | 63,11 | 60,00 | 64,00 | 5 | 3.787.000 |
| 19/2/2001 | 64,50 | 63,50 | -1,24% | 63,00 | 64,50 | 63,14 | 63,50 | 64,99 | 5 | 8.840.000 |
| 15/2/2001 | 64,30 | 64,30 | -1,08% | 64,30 | 64,30 | 64,30 | 64,00 | 67,00 | 1 | 643.000 |
| 14/2/2001 | 65,01 | 65,00 | +1,56% | 65,00 | 65,50 | 65,17 | 61,00 | 67,00 | 4 | 3.910.200 |
| 12/2/2001 | 64,00 | 64,00 | 0,00% | 64,00 | 64,00 | 64,00 | 64,00 | 68,00 | 2 | 1.920.000 |
| 9/2/2001 | 64,11 | 64,00 | 0,00% | 64,00 | 64,11 | 64,05 | 60,50 | 67,00 | 6 | 4.484.100 |
| 8/2/2001 | 64,00 | 64,00 | +0,79% | 64,00 | 64,00 | 64,00 | 64,00 | 68,00 | 2 | 1.280.000 |
| 7/2/2001 | 63,00 | 63,50 | -1,55% | 63,00 | 63,50 | 63,25 | 63,10 | 66,00 | 2 | 1.265.000 |
| 6/2/2001 | 64,60 | 64,50 | 0,00% | 64,50 | 64,60 | 64,51 | 64,00 | 67,00 | 2 | 7.742.000 |
| 5/2/2001 | 65,00 | 64,50 | -2,27% | 64,50 | 65,00 | 64,70 | 64,00 | 67,50 | 4 | 3.235.000 |
| 2/2/2001 | 67,00 | 66,00 | -2,94% | 66,00 | 67,00 | 66,14 | 64,00 | 67,00 | 4 | 9.260.000 |
| 1/2/2001 | 68,00 | 68,00 | -2,86% | 68,00 | 68,00 | 68,00 | 66,00 | 68,00 | 2 | 4.080.000 |
| 30/1/2001 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 67,00 | 70,00 | 1 | 1.400.000 |
| 29/1/2001 | 70,00 | 70,00 | +3,70% | 70,00 | 70,50 | 70,10 | 68,00 | 69,98 | 9 | 20.330.000 |
| 26/1/2001 | 67,50 | 67,50 | -0,74% | 67,50 | 67,50 | 67,50 | 66,00 | 69,00 | 2 | 9.450.000 |
| 24/1/2001 | 69,00 | 68,00 | -1,45% | 66,00 | 69,00 | 67,78 | 66,00 | 68,00 | 7 | 9.490.000 |
| 23/1/2001 | 67,00 | 69,00 | +4,53% | 67,00 | 69,00 | 68,83 | 66,00 | 69,00 | 8 | 8.260.000 |
| 22/1/2001 | 65,00 | 66,01 | -1,33% | 65,00 | 66,51 | 66,25 | 65,00 | 68,00 | 5 | 6.625.900 |
| 19/1/2001 | 66,90 | 66,90 | -2,76% | 66,90 | 66,90 | 66,90 | 64,00 | 67,99 | 2 | 1.338.000 |
| 18/1/2001 | 69,00 | 68,80 | +1,93% | 68,80 | 69,00 | 68,86 | 60,10 | 67,50 | 5 | 10.329.300 |
| 17/1/2001 | 66,00 | 67,50 | +3,85% | 66,00 | 67,50 | 67,16 | 65,00 | 68,90 | 9 | 12.090.500 |
| 16/1/2001 | 63,01 | 65,00 | +2,12% | 63,01 | 65,00 | 63,85 | 63,40 | 65,00 | 4 | 2.554.100 |
| 15/1/2001 | 63,65 | 63,65 | -5,00% | 63,65 | 63,65 | 63,65 | 62,01 | 67,00 | 1 | 636.500 |
| 12/1/2001 | 66,90 | 67,00 | +3,08% | 66,90 | 67,00 | 66,96 | 63,00 | 68,90 | 4 | 8.705.000 |
| 11/1/2001 | 65,00 | 65,00 | +6,56% | 64,90 | 66,00 | 65,06 | 62,55 | 64,00 | 14 | 19.519.000 |
| 10/1/2001 | 60,00 | 61,00 | +1,67% | 59,99 | 61,00 | 60,61 | 60,00 | 62,00 | 8 | 20.609.900 |
| 9/1/2001 | 59,01 | 60,00 | -1,48% | 59,01 | 60,00 | 59,57 | 59,12 | 60,90 | 3 | 4.170.100 |
| 8/1/2001 | 60,90 | 60,90 | +4,96% | 60,90 | 60,90 | 60,90 | 57,20 | 59,90 | 1 | 609.000 |
| 4/1/2001 | 59,00 | 58,02 | -0,14% | 58,02 | 59,00 | 58,51 | 58,21 | 60,80 | 2 | 1.170.200 |
| 3/1/2001 | 59,89 | 58,10 | -3,15% | 58,10 | 59,99 | 59,82 | 58,10 | 70,00 | 6 | 10.769.300 |
| 28/12/2000 | 59,00 | 59,99 | +1,68% | 59,00 | 59,99 | 59,49 | 58,00 | 59,60 | 2 | 1.189.900 |
| 27/12/2000 | 58,00 | 59,00 | +1,72% | 58,00 | 59,00 | 58,09 | 58,02 | 59,60 | 3 | 6.390.000 |
| 22/12/2000 | 58,00 | 58,00 | -1,69% | 58,00 | 58,00 | 58,00 | 57,00 | 59,99 | 1 | 580.000 |
| 20/12/2000 | 58,80 | 59,00 | 0,00% | 58,80 | 59,00 | 58,81 | 55,00 | 59,00 | 3 | 9.410.000 |
| 18/12/2000 | 59,00 | 59,00 | 0,00% | 59,00 | 59,00 | 59,00 | 50,00 | 59,60 | 1 | 590.000 |
| 15/12/2000 | 59,00 | 59,00 | -1,65% | 59,00 | 59,00 | 59,00 | 58,10 | 59,50 | 2 | 5.900.000 |
| 14/12/2000 | 59,99 | 59,99 | +2,02% | 59,99 | 59,99 | 59,99 | 58,20 | 59,99 | 1 | 1.799.700 |
| 13/12/2000 | 58,50 | 58,80 | +1,38% | 58,50 | 59,00 | 58,93 | 58,50 | 59,99 | 4 | 5.893.000 |
| 12/12/2000 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 56,00 | 59,90 | 1 | 1.160.000 |
| 8/12/2000 | 60,00 | 58,00 | -2,52% | 58,00 | 60,00 | 58,66 | 56,50 | 60,00 | 2 | 8.800.000 |
| 7/12/2000 | 59,50 | 59,50 | -0,83% | 59,50 | 59,50 | 59,50 | 56,00 | 59,99 | 1 | 595.000 |
| 6/12/2000 | 56,00 | 60,00 | +10,09% | 56,00 | 60,00 | 59,80 | 55,50 | 60,00 | 5 | 12.560.000 |
| 5/12/2000 | 54,50 | 54,50 | +1,87% | 54,50 | 54,50 | 54,50 | 55,00 | 61,00 | 1 | 1.090.000 |
| 4/12/2000 | 54,00 | 53,50 | -2,73% | 53,50 | 54,00 | 53,80 | 53,00 | 56,90 | 3 | 4.304.000 |
| 30/11/2000 | 53,60 | 55,00 | -8,32% | 53,60 | 55,00 | 54,87 | 53,10 | 57,00 | 5 | 6.036.000 |
| 29/11/2000 | 59,99 | 59,99 | -0,02% | 59,99 | 59,99 | 59,99 | 57,01 | 59,99 | 1 | 599.900 |
| 28/11/2000 | 56,00 | 60,00 | +3,45% | 56,00 | 60,00 | 59,74 | 53,10 | 60,00 | 4 | 18.519.900 |
| 27/11/2000 | 58,00 | 58,00 | -4,13% | 58,00 | 58,00 | 58,00 | 53,10 | 58,00 | 2 | 1.160.000 |
| 24/11/2000 | 60,49 | 60,50 | +4,31% | 60,49 | 60,50 | 60,49 | 54,00 | 60,50 | 3 | 1.814.900 |
| 23/11/2000 | 61,75 | 58,00 | -3,33% | 58,00 | 61,75 | 60,67 | 54,00 | 60,49 | 2 | 8.495.000 |
| 21/11/2000 | 60,00 | 60,00 | +9,09% | 60,00 | 60,00 | 60,00 | 55,00 | 59,99 | 1 | 600.000 |
| 16/11/2000 | 57,00 | 55,00 | -5,17% | 55,00 | 57,00 | 56,00 | 54,00 | 58,00 | 4 | 18.483.000 |
| 13/11/2000 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 56,10 | 63,00 | 1 | 1.160.000 |
| 10/11/2000 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 56,10 | 63,00 | 4 | 2.900.000 |
| 8/11/2000 | 58,50 | 58,00 | -3,33% | 58,00 | 58,50 | 58,16 | 53,00 | 61,00 | 3 | 8.725.200 |
| 7/11/2000 | 60,00 | 60,00 | +9,09% | 60,00 | 60,00 | 60,00 | 57,60 | 64,00 | 1 | 1.800.000 |
| 1/11/2000 | 57,00 | 55,00 | -9,84% | 55,00 | 57,00 | 55,41 | 56,00 | 65,00 | 6 | 9.975.000 |
| 31/10/2000 | 58,00 | 61,00 | -1,61% | 58,00 | 61,00 | 58,09 | 58,50 | 67,00 | 6 | 18.590.000 |
| 27/10/2000 | 62,00 | 62,00 | -6,02% | 62,00 | 62,00 | 62,00 | 58,01 | 64,00 | 3 | 5.580.000 |
| 25/10/2000 | 65,97 | 65,97 | +9,95% | 65,97 | 65,97 | 65,97 | 58,00 | 65,90 | 1 | 6.597.000 |
| 24/10/2000 | 64,80 | 60,00 | -4,76% | 60,00 | 64,80 | 63,60 | 58,00 | 65,50 | 4 | 9.540.200 |
| 20/10/2000 | 63,00 | 63,00 | -1,56% | 63,00 | 63,00 | 63,00 | 61,00 | 67,00 | 1 | 1.890.000 |
| 19/10/2000 | 65,00 | 64,00 | +1,59% | 64,00 | 65,00 | 64,66 | 60,02 | 65,00 | 3 | 3.880.000 |
| 18/10/2000 | 65,00 | 63,00 | -0,79% | 63,00 | 65,00 | 64,33 | 62,00 | 65,00 | 2 | 1.930.000 |
| 17/10/2000 | 63,50 | 63,50 | -10,56% | 63,50 | 63,50 | 63,50 | 65,00 | 69,99 | 1 | 635.000 |
| 13/10/2000 | 71,00 | 71,00 | +9,57% | 71,00 | 71,00 | 71,00 | 60,05 | 70,00 | 1 | 710.000 |
| 11/10/2000 | 64,80 | 64,80 | +2,86% | 64,80 | 64,80 | 64,80 | 65,00 | 70,00 | 1 | 5.832.000 |
| 10/10/2000 | 63,00 | 63,00 | 0,00% | 63,00 | 63,00 | 63,00 | 63,00 | 65,00 | 2 | 1.260.000 |
| 9/10/2000 | 63,00 | 63,00 | -3,08% | 63,00 | 63,00 | 63,00 | 60,00 | 65,00 | 1 | 3.150.000 |
| 6/10/2000 | 65,00 | 65,00 | -2,99% | 65,00 | 65,00 | 65,00 | 60,00 | 65,00 | 1 | 650.000 |
| 5/10/2000 | 65,00 | 67,00 | +3,08% | 65,00 | 67,00 | 66,33 | 65,00 | 67,60 | 3 | 1.990.000 |
| 4/10/2000 | 65,00 | 65,00 | +0,18% | 65,00 | 65,00 | 65,00 | 64,00 | 67,60 | 3 | 1.950.000 |
| 3/10/2000 | 64,88 | 64,88 | +2,97% | 64,88 | 64,88 | 64,88 | 64,00 | 67,60 | 1 | 6.488.000 |
| 2/10/2000 | 63,50 | 63,01 | -5,81% | 63,01 | 63,50 | 63,17 | 61,01 | 65,00 | 3 | 1.895.200 |
| 27/9/2000 | 70,00 | 66,90 | +2,92% | 65,00 | 70,00 | 67,58 | 64,30 | 65,90 | 4 | 11.490.000 |
| 22/9/2000 | 65,00 | 65,00 | 0,00% | 64,00 | 65,00 | 64,58 | 60,01 | 65,00 | 7 | 7.750.000 |
| 21/9/2000 | 65,00 | 65,00 | -0,76% | 65,00 | 65,00 | 65,00 | 60,10 | 68,00 | 5 | 9.750.000 |
| 18/9/2000 | 67,01 | 65,50 | -3,68% | 65,50 | 67,01 | 66,61 | 65,50 | 66,50 | 9 | 25.315.200 |
| 15/9/2000 | 68,00 | 68,00 | 0,00% | 68,00 | 68,00 | 68,00 | 67,01 | 68,00 | 4 | 4.080.000 |
| 14/9/2000 | 68,00 | 68,00 | -1,45% | 68,00 | 68,00 | 68,00 | 67,70 | 69,00 | 1 | 3.400.000 |
| 13/9/2000 | 69,50 | 69,00 | -1,43% | 69,00 | 69,50 | 69,38 | 67,03 | 71,00 | 4 | 17.345.000 |
| 12/9/2000 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 67,01 | 70,99 | 2 | 1.400.000 |
| 11/9/2000 | 71,99 | 70,00 | -2,78% | 70,00 | 71,99 | 71,82 | 68,00 | 72,00 | 3 | 8.618.900 |
| 8/9/2000 | 72,00 | 72,00 | +2,86% | 72,00 | 72,00 | 72,00 | 67,04 | 71,90 | 1 | 7.200.000 |
| 6/9/2000 | 71,00 | 70,00 | -1,41% | 70,00 | 71,00 | 70,97 | 69,00 | 71,00 | 12 | 32.649.600 |
| 5/9/2000 | 71,00 | 71,00 | -4,05% | 71,00 | 71,00 | 71,00 | 68,00 | 71,00 | 4 | 4.970.000 |
| 4/9/2000 | 71,00 | 74,00 | +4,23% | 71,00 | 74,00 | 71,12 | 71,00 | 75,00 | 3 | 33.430.000 |
| 1/9/2000 | 71,00 | 71,00 | +0,71% | 70,00 | 71,00 | 70,73 | 67,03 | 72,80 | 9 | 29.000.000 |
| 31/8/2000 | 70,79 | 70,50 | 0,00% | 70,50 | 71,00 | 70,86 | 70,00 | 72,00 | 4 | 17.716.000 |
| 30/8/2000 | 70,40 | 70,50 | 0,00% | 70,00 | 70,50 | 70,26 | 70,00 | 71,00 | 4 | 5.621.000 |
| 29/8/2000 | 68,00 | 70,50 | +4,91% | 68,00 | 72,50 | 70,94 | 69,00 | 70,50 | 9 | 19.864.900 |
| 28/8/2000 | 67,00 | 67,20 | -1,18% | 67,00 | 68,00 | 67,65 | 67,01 | 70,00 | 5 | 5.412.000 |
| 25/8/2000 | 68,01 | 68,00 | -1,45% | 68,00 | 68,01 | 68,00 | 67,00 | 68,00 | 3 | 3.400.100 |
| 24/8/2000 | 68,00 | 69,00 | +1,47% | 68,00 | 69,00 | 68,33 | 67,00 | 69,00 | 3 | 2.050.000 |
| 23/8/2000 | 68,00 | 68,00 | -2,86% | 68,00 | 68,00 | 68,00 | 67,00 | 69,48 | 2 | 14.280.000 |
| 22/8/2000 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 67,10 | 70,00 | 5 | 15.400.000 |
| 21/8/2000 | 70,00 | 70,00 | 0,00% | 70,00 | 70,01 | 70,00 | 69,50 | 71,00 | 10 | 27.300.300 |
| 18/8/2000 | 68,50 | 70,00 | 0,00% | 68,50 | 70,00 | 69,57 | 69,10 | 70,00 | 14 | 31.309.500 |
| 17/8/2000 | 69,99 | 70,00 | 0,00% | 68,00 | 70,00 | 69,92 | 69,00 | 70,00 | 15 | 20.279.100 |
| 16/8/2000 | 70,00 | 70,00 | 0,00% | 68,50 | 71,00 | 69,32 | 69,02 | 70,00 | 21 | 33.290.900 |
| 15/8/2000 | 73,40 | 70,00 | -4,24% | 69,00 | 77,00 | 71,75 | 69,01 | 70,99 | 21 | 33.008.100 |
| 14/8/2000 | 73,00 | 73,10 | +0,27% | 73,00 | 73,50 | 73,18 | 73,00 | 73,10 | 31 | 91.481.000 |
| 11/8/2000 | 70,00 | 72,90 | +4,14% | 70,00 | 73,00 | 71,61 | 72,00 | 73,00 | 18 | 73.765.000 |
| 10/8/2000 | 70,00 | 70,00 | 0,00% | 69,99 | 70,00 | 69,99 | 68,00 | 70,00 | 12 | 25.899.800 |
| 9/8/2000 | 69,00 | 70,00 | +0,01% | 69,00 | 70,00 | 69,90 | 69,00 | 79,10 | 11 | 39.148.900 |
| 8/8/2000 | 69,98 | 69,99 | -0,01% | 69,98 | 69,99 | 69,98 | 69,00 | 74,00 | 10 | 14.697.000 |
| 7/8/2000 | 69,99 | 70,00 | -0,01% | 69,99 | 70,00 | 69,99 | 69,10 | 70,00 | 9 | 13.299.800 |
| 4/8/2000 | 70,01 | 70,01 | +0,01% | 70,01 | 70,01 | 70,01 | 66,00 | 71,00 | 2 | 1.400.200 |
| 3/8/2000 | 69,98 | 70,00 | 0,00% | 69,98 | 70,00 | 69,99 | 65,00 | 70,00 | 9 | 17.499.100 |
| 31/7/2000 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 69,00 | 70,00 | 4 | 5.600.000 |
| 28/7/2000 | 68,50 | 70,00 | 0,00% | 68,50 | 70,00 | 69,35 | 68,50 | 70,00 | 3 | 4.855.000 |
| 27/7/2000 | 70,00 | 70,00 | -0,03% | 70,00 | 70,00 | 70,00 | 68,00 | 69,99 | 1 | 700.000 |
| 26/7/2000 | 70,01 | 70,02 | -3,42% | 70,01 | 70,02 | 70,01 | 70,00 | 71,99 | 3 | 5.601.100 |
| 25/7/2000 | 72,50 | 72,50 | +0,55% | 72,50 | 72,50 | 72,50 | 70,02 | 72,30 | 1 | 725.000 |
| 21/7/2000 | 72,50 | 72,10 | -0,54% | 72,10 | 72,50 | 72,26 | 67,00 | 72,10 | 2 | 3.613.000 |
| 20/7/2000 | 72,49 | 72,49 | -0,69% | 72,49 | 72,49 | 72,49 | 65,00 | 72,50 | 1 | 724.900 |
| 18/7/2000 | 72,99 | 72,99 | -0,01% | 72,99 | 72,99 | 72,99 | 55,01 | 73,00 | 1 | 729.900 |
| 17/7/2000 | 72,00 | 73,00 | +4,29% | 72,00 | 73,00 | 72,45 | 71,00 | 73,00 | 8 | 14.490.000 |
| 13/7/2000 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 68,00 | 70,00 | 3 | 2.800.000 |
| 12/7/2000 | 71,00 | 70,00 | -4,11% | 70,00 | 71,00 | 70,83 | 69,50 | 73,00 | 2 | 4.250.000 |
| 11/7/2000 | 74,20 | 73,00 | -2,67% | 73,00 | 74,20 | 73,55 | 67,00 | 73,50 | 6 | 5.884.000 |
| 10/7/2000 | 75,00 | 75,00 | 0,00% | 74,50 | 75,00 | 74,92 | 74,50 | 75,00 | 4 | 5.245.000 |
| 7/7/2000 | 75,00 | 75,00 | 0,00% | 74,61 | 75,01 | 74,87 | 55,01 | 76,00 | 14 | 14.227.000 |
| 6/7/2000 | 71,00 | 75,00 | +5,63% | 71,00 | 75,00 | 73,57 | 74,00 | 76,00 | 15 | 31.639.000 |
| 5/7/2000 | 71,00 | 71,00 | 0,00% | 70,00 | 71,00 | 70,66 | 68,00 | 71,99 | 3 | 2.120.000 |
| 4/7/2000 | 72,50 | 71,00 | 0,00% | 71,00 | 74,00 | 72,20 | 71,00 | 72,00 | 11 | 10.109.200 |
| 3/7/2000 | 70,00 | 71,00 | +5,97% | 69,99 | 71,00 | 70,20 | 68,20 | 71,00 | 19 | 21.069.200 |
| 30/6/2000 | 65,00 | 67,00 | +4,69% | 64,99 | 67,00 | 65,83 | 66,50 | 67,00 | 17 | 33.576.100 |
| 29/6/2000 | 64,00 | 64,00 | -0,31% | 64,00 | 64,00 | 64,00 | 64,00 | 66,00 | 4 | 10.880.000 |
| 28/6/2000 | 63,20 | 64,20 | +1,90% | 63,20 | 65,00 | 64,33 | 64,00 | 65,50 | 12 | 21.230.400 |
| 27/6/2000 | 63,95 | 63,00 | -1,56% | 63,00 | 63,98 | 63,79 | 63,00 | 66,00 | 5 | 7.017.900 |
| 26/6/2000 | 63,99 | 64,00 | 0,00% | 63,99 | 64,00 | 63,99 | 60,10 | 66,00 | 3 | 4.479.900 |
| 23/6/2000 | 63,90 | 64,00 | 0,00% | 63,90 | 64,00 | 63,94 | 63,10 | 66,00 | 7 | 7.673.000 |
| 21/6/2000 | 64,00 | 64,00 | +2,40% | 63,00 | 64,00 | 63,21 | 63,60 | 64,00 | 7 | 8.850.200 |
| 20/6/2000 | 62,00 | 62,50 | +2,29% | 61,10 | 62,50 | 61,76 | 62,10 | 63,00 | 6 | 3.706.000 |
| 19/6/2000 | 61,00 | 61,10 | +0,16% | 61,00 | 61,10 | 61,08 | 61,00 | 66,00 | 2 | 3.665.000 |
| 16/6/2000 | 61,00 | 61,00 | -3,17% | 61,00 | 61,00 | 61,00 | 61,00 | 65,00 | 2 | 1.830.000 |
| 14/6/2000 | 63,01 | 63,00 | -1,56% | 63,00 | 63,01 | 63,00 | 60,00 | 63,40 | 2 | 1.260.100 |
| 13/6/2000 | 64,00 | 64,00 | 0,00% | 63,00 | 64,00 | 63,28 | 63,00 | 64,40 | 3 | 4.430.000 |
| 12/6/2000 | 63,00 | 64,00 | +1,57% | 63,00 | 64,00 | 63,75 | 63,01 | 65,00 | 3 | 7.650.000 |
| 8/6/2000 | 63,50 | 63,01 | +0,02% | 63,01 | 63,50 | 63,36 | 60,10 | 64,95 | 3 | 4.435.200 |
| 7/6/2000 | 63,00 | 63,00 | -3,08% | 63,00 | 63,00 | 63,00 | 60,50 | 63,00 | 1 | 630.000 |
| 6/6/2000 | 65,50 | 65,00 | +0,62% | 65,00 | 65,50 | 65,37 | 63,50 | 65,00 | 3 | 2.615.000 |
| 5/6/2000 | 63,00 | 64,60 | +5,90% | 63,00 | 66,00 | 64,65 | 64,50 | 67,00 | 8 | 12.285.000 |
| 2/6/2000 | 60,00 | 61,00 | +1,67% | 60,00 | 61,00 | 60,24 | 61,00 | 62,00 | 8 | 15.060.000 |
| 1/6/2000 | 60,00 | 60,00 | -1,64% | 60,00 | 60,00 | 60,00 | 58,50 | 60,99 | 1 | 1.200.000 |
| 31/5/2000 | 56,10 | 61,00 | +8,73% | 56,10 | 61,00 | 59,00 | 56,10 | 0,00 | 3 | 2.360.000 |
| 30/5/2000 | 55,00 | 56,10 | +1,98% | 55,00 | 56,10 | 55,78 | 56,20 | 57,90 | 7 | 4.471.000 |
| 29/5/2000 | 56,00 | 55,01 | +0,02% | 55,01 | 56,00 | 55,14 | 55,01 | 57,90 | 8 | 17.093.600 |
| 26/5/2000 | 55,00 | 55,00 | +3,77% | 54,00 | 55,00 | 54,61 | 55,00 | 57,90 | 9 | 22.393.400 |
| 23/5/2000 | 55,00 | 53,00 | -3,64% | 53,00 | 56,99 | 55,19 | 53,00 | 57,00 | 11 | 22.079.500 |
| 22/5/2000 | 55,10 | 55,00 | -4,35% | 54,00 | 55,10 | 54,55 | 54,01 | 56,99 | 5 | 12.001.000 |
| 19/5/2000 | 56,80 | 57,50 | +0,88% | 56,80 | 57,50 | 56,97 | 55,02 | 57,50 | 6 | 7.976.000 |
| 18/5/2000 | 57,00 | 57,00 | -0,18% | 56,70 | 57,00 | 56,81 | 56,80 | 60,00 | 7 | 15.341.000 |
| 17/5/2000 | 58,50 | 57,10 | -2,56% | 57,10 | 58,50 | 57,80 | 57,10 | 59,00 | 4 | 2.312.000 |
| 16/5/2000 | 61,00 | 58,60 | -3,93% | 58,60 | 62,00 | 59,80 | 58,60 | 61,00 | 11 | 17.344.200 |
| 15/5/2000 | 54,05 | 61,00 | +12,96% | 54,00 | 61,00 | 58,08 | 61,10 | 63,50 | 9 | 7.551.500 |
| 12/5/2000 | 54,00 | 54,00 | 0,00% | 54,00 | 54,00 | 54,00 | 54,10 | 57,90 | 1 | 2.160.000 |
| 11/5/2000 | 54,00 | 54,00 | -0,18% | 54,00 | 54,00 | 54,00 | 53,00 | 59,90 | 1 | 540.000 |
| 10/5/2000 | 56,00 | 54,10 | -3,39% | 54,00 | 56,00 | 54,16 | 54,00 | 55,00 | 5 | 7.041.100 |
| 9/5/2000 | 58,00 | 56,00 | -1,77% | 56,00 | 58,00 | 57,27 | 52,00 | 57,50 | 5 | 5.155.000 |
| 8/5/2000 | 57,10 | 57,01 | -0,16% | 57,01 | 57,10 | 57,02 | 57,00 | 60,00 | 5 | 4.561.700 |
| 5/5/2000 | 58,00 | 57,10 | -1,55% | 57,10 | 58,00 | 57,42 | 57,10 | 60,50 | 2 | 8.039.000 |
| 4/5/2000 | 58,01 | 58,00 | 0,00% | 58,00 | 58,01 | 58,00 | 57,00 | 59,90 | 3 | 5.220.200 |
| 2/5/2000 | 58,00 | 58,00 | -4,92% | 58,00 | 58,00 | 58,00 | 57,00 | 59,99 | 1 | 1.160.000 |
| 28/4/2000 | 61,00 | 61,00 | +1,67% | 61,00 | 61,00 | 61,00 | 57,00 | 62,00 | 1 | 610.000 |
| 27/4/2000 | 58,90 | 60,00 | +3,09% | 58,90 | 60,00 | 59,68 | 58,50 | 63,00 | 5 | 4.774.900 |
| 26/4/2000 | 58,00 | 58,20 | +2,11% | 58,00 | 58,20 | 58,01 | 57,00 | 58,85 | 3 | 8.122.000 |
| 25/4/2000 | 56,99 | 57,00 | 0,00% | 56,99 | 57,00 | 56,99 | 55,00 | 58,90 | 2 | 4.559.300 |
| 24/4/2000 | 57,00 | 57,00 | +0,92% | 57,00 | 57,00 | 57,00 | 55,55 | 57,00 | 2 | 1.710.000 |
| 18/4/2000 | 56,48 | 56,48 | +6,57% | 56,48 | 56,48 | 56,48 | 54,20 | 56,49 | 1 | 564.800 |
| 17/4/2000 | 55,00 | 53,00 | -3,65% | 53,00 | 56,20 | 54,45 | 53,20 | 54,99 | 19 | 59.361.100 |
| 14/4/2000 | 59,01 | 55,01 | -8,32% | 55,01 | 59,01 | 57,25 | 55,00 | 57,50 | 14 | 28.627.600 |
| 13/4/2000 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 59,01 | 61,00 | 6 | 9.600.000 |
| 12/4/2000 | 59,00 | 60,00 | 0,00% | 59,00 | 60,00 | 59,09 | 58,00 | 61,00 | 3 | 6.500.000 |
| 11/4/2000 | 60,00 | 60,00 | -1,64% | 59,71 | 60,50 | 60,02 | 59,70 | 60,50 | 10 | 13.806.200 |
| 10/4/2000 | 61,00 | 61,00 | 0,00% | 60,80 | 61,00 | 60,99 | 60,10 | 62,00 | 7 | 34.155.200 |
| 7/4/2000 | 61,00 | 61,00 | -3,16% | 61,00 | 61,00 | 61,00 | 60,55 | 62,00 | 4 | 6.100.000 |
| 6/4/2000 | 63,50 | 62,99 | -0,80% | 62,20 | 63,50 | 63,01 | 61,70 | 62,99 | 5 | 3.780.800 |
| 5/4/2000 | 60,00 | 63,50 | +5,83% | 60,00 | 63,99 | 61,50 | 61,61 | 63,50 | 26 | 33.828.900 |
| 4/4/2000 | 61,00 | 60,00 | -1,62% | 57,00 | 61,00 | 59,89 | 59,50 | 60,00 | 25 | 29.946.900 |
| 3/4/2000 | 61,00 | 60,99 | +3,37% | 59,50 | 62,00 | 60,69 | 59,00 | 60,99 | 34 | 80.121.900 |
| 31/3/2000 | 59,00 | 59,00 | +3,51% | 59,00 | 59,00 | 59,00 | 57,10 | 59,00 | 5 | 3.588.000 |
| 30/3/2000 | 57,00 | 57,00 | -3,39% | 57,00 | 57,00 | 57,00 | 57,00 | 59,00 | 1 | 1.140.000 |
| 29/3/2000 | 58,00 | 59,00 | +5,34% | 58,00 | 59,00 | 58,94 | 58,00 | 59,00 | 9 | 10.020.000 |
| 28/3/2000 | 57,00 | 56,01 | -1,74% | 56,01 | 57,00 | 56,50 | 56,50 | 59,00 | 2 | 1.130.100 |
| 27/3/2000 | 57,00 | 57,00 | +5,46% | 57,00 | 57,00 | 57,00 | 55,10 | 60,00 | 3 | 3.420.000 |
| 24/3/2000 | 56,00 | 54,05 | -3,48% | 54,05 | 56,00 | 55,35 | 54,05 | 56,00 | 2 | 1.660.500 |
| 23/3/2000 | 56,50 | 56,00 | -1,75% | 56,00 | 56,90 | 56,40 | 55,50 | 57,00 | 8 | 9.588.000 |
| 22/3/2000 | 56,00 | 57,00 | +1,79% | 56,00 | 57,00 | 56,55 | 56,00 | 57,00 | 7 | 10.745.000 |
| 21/3/2000 | 52,00 | 56,00 | +7,69% | 50,00 | 56,00 | 52,68 | 54,25 | 56,00 | 34 | 60.064.000 |
| 20/3/2000 | 52,60 | 52,00 | -0,40% | 52,00 | 52,60 | 52,36 | 48,00 | 55,00 | 6 | 4.189.100 |
| 17/3/2000 | 54,00 | 52,21 | -1,49% | 52,21 | 54,51 | 53,99 | 52,21 | 55,00 | 11 | 15.659.500 |
| 16/3/2000 | 53,00 | 53,00 | 0,00% | 53,00 | 53,00 | 53,00 | 53,00 | 60,00 | 3 | 2.650.000 |
| 15/3/2000 | 55,00 | 53,00 | -1,85% | 52,00 | 55,00 | 53,14 | 52,01 | 53,99 | 7 | 9.035.000 |
| 14/3/2000 | 55,10 | 54,00 | -3,57% | 54,00 | 55,10 | 54,59 | 53,10 | 54,00 | 12 | 9.811.000 |
| 13/3/2000 | 56,00 | 56,00 | -1,75% | 56,00 | 56,00 | 56,00 | 54,01 | 56,00 | 1 | 560.000 |
| 10/3/2000 | 57,00 | 57,00 | 0,00% | 57,00 | 57,00 | 57,00 | 56,01 | 57,00 | 2 | 6.270.000 |
| 9/3/2000 | 60,90 | 57,00 | -1,72% | 57,00 | 60,90 | 58,05 | 53,00 | 58,00 | 7 | 9.289.000 |
| 8/3/2000 | 58,00 | 58,00 | +1,75% | 57,00 | 58,00 | 57,50 | 56,00 | 64,00 | 4 | 2.300.000 |
| 3/3/2000 | 57,00 | 57,00 | +1,79% | 57,00 | 57,00 | 57,00 | 56,00 | 64,00 | 9 | 15.960.000 |
| 2/3/2000 | 56,50 | 56,00 | 0,00% | 56,00 | 56,50 | 56,04 | 56,00 | 59,50 | 4 | 6.165.000 |
| 1/3/2000 | 59,00 | 56,00 | -3,45% | 56,00 | 59,00 | 57,14 | 56,00 | 58,00 | 5 | 8.000.000 |
| 29/2/2000 | 59,00 | 58,00 | +1,75% | 58,00 | 60,00 | 59,41 | 56,00 | 59,00 | 11 | 14.854.900 |
| 28/2/2000 | 58,00 | 57,00 | -1,72% | 56,00 | 58,00 | 56,95 | 52,00 | 57,00 | 10 | 11.960.300 |
| 25/2/2000 | 62,50 | 58,00 | +1,75% | 58,00 | 62,50 | 59,00 | 57,00 | 60,00 | 4 | 5.310.000 |
| 24/2/2000 | 57,00 | 57,00 | -1,72% | 57,00 | 57,00 | 57,00 | 55,00 | 57,00 | 3 | 2.850.000 |
| 23/2/2000 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 56,00 | 59,00 | 5 | 2.900.000 |
| 22/2/2000 | 59,50 | 58,00 | -2,52% | 58,00 | 59,50 | 58,90 | 57,00 | 59,00 | 2 | 2.945.000 |
| 21/2/2000 | 59,50 | 59,50 | -0,02% | 59,50 | 59,50 | 59,50 | 55,00 | 59,50 | 5 | 4.165.000 |
| 18/2/2000 | 59,65 | 59,51 | -2,44% | 59,51 | 60,00 | 59,72 | 59,50 | 59,83 | 3 | 1.791.600 |
| 17/2/2000 | 61,00 | 61,00 | +0,03% | 61,00 | 62,00 | 61,27 | 60,77 | 61,40 | 9 | 21.445.800 |
| 16/2/2000 | 61,00 | 60,98 | -0,02% | 60,00 | 61,00 | 60,49 | 60,01 | 60,99 | 4 | 2.419.900 |
| 15/2/2000 | 61,01 | 60,99 | +0,81% | 59,50 | 61,01 | 60,06 | 59,00 | 61,00 | 10 | 9.610.000 |
| 14/2/2000 | 59,50 | 60,50 | +1,68% | 59,50 | 61,00 | 60,17 | 59,51 | 61,00 | 13 | 18.654.300 |
| 11/2/2000 | 60,95 | 59,50 | -2,28% | 59,50 | 60,95 | 60,10 | 59,00 | 60,00 | 8 | 5.409.000 |
| 10/2/2000 | 61,00 | 60,89 | -0,02% | 60,89 | 61,00 | 60,98 | 59,00 | 60,89 | 3 | 12.197.800 |
| 9/2/2000 | 59,00 | 60,90 | -0,16% | 59,00 | 62,00 | 61,31 | 59,31 | 61,00 | 11 | 26.980.000 |
| 8/2/2000 | 58,99 | 61,00 | +5,17% | 58,99 | 64,00 | 61,03 | 58,50 | 61,50 | 33 | 59.812.800 |
| 7/2/2000 | 56,00 | 58,00 | +5,45% | 56,00 | 58,00 | 57,01 | 57,01 | 58,00 | 17 | 25.658.100 |
| 4/2/2000 | 54,50 | 55,00 | +1,85% | 54,50 | 55,00 | 54,99 | 55,00 | 56,00 | 10 | 32.995.000 |
| 3/2/2000 | 53,10 | 54,00 | -2,88% | 53,00 | 54,00 | 53,48 | 53,50 | 57,00 | 11 | 17.651.300 |
| 2/2/2000 | 55,60 | 55,60 | +2,96% | 55,00 | 55,60 | 55,51 | 54,00 | 58,00 | 11 | 18.875.000 |
| 1/2/2000 | 53,50 | 54,00 | +3,61% | 53,50 | 54,00 | 53,69 | 53,00 | 56,00 | 4 | 13.960.000 |
| 31/1/2000 | 52,50 | 52,12 | -0,72% | 52,10 | 52,50 | 52,35 | 52,11 | 58,00 | 3 | 4.188.200 |
| 28/1/2000 | 52,50 | 52,50 | -0,04% | 52,50 | 53,00 | 52,53 | 52,01 | 53,00 | 7 | 8.405.000 |
| 27/1/2000 | 53,50 | 52,52 | -0,91% | 52,51 | 53,50 | 52,79 | 52,53 | 55,00 | 10 | 7.919.100 |
| 26/1/2000 | 53,00 | 53,00 | -0,93% | 53,00 | 53,01 | 53,00 | 52,51 | 54,00 | 9 | 8.480.100 |
| 21/1/2000 | 53,75 | 53,50 | -1,83% | 53,50 | 54,00 | 53,87 | 53,00 | 59,00 | 9 | 12.391.700 |
| 20/1/2000 | 55,00 | 54,50 | +1,87% | 54,50 | 55,20 | 54,91 | 54,00 | 55,00 | 5 | 6.041.000 |
| 19/1/2000 | 57,00 | 53,50 | -3,60% | 53,50 | 57,00 | 56,20 | 53,50 | 56,70 | 6 | 10.095.000 |
| 18/1/2000 | 55,40 | 55,50 | 0,00% | 55,40 | 55,55 | 55,45 | 55,40 | 57,50 | 8 | 7.764.000 |
| 17/1/2000 | 57,50 | 55,50 | -4,31% | 55,50 | 57,50 | 56,12 | 55,50 | 58,00 | 5 | 4.490.000 |
| 14/1/2000 | 58,00 | 58,00 | 0,00% | 57,00 | 58,00 | 57,94 | 55,00 | 58,00 | 5 | 11.010.000 |
| 13/1/2000 | 56,01 | 58,00 | +3,57% | 56,01 | 58,00 | 56,30 | 54,00 | 58,99 | 4 | 3.941.500 |
| 12/1/2000 | 58,00 | 56,00 | -3,45% | 56,00 | 58,01 | 57,75 | 54,01 | 59,00 | 12 | 39.275.300 |
| 11/1/2000 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 59,00 | 4 | 11.020.000 |
| 10/1/2000 | 58,80 | 58,00 | +0,52% | 58,00 | 58,80 | 58,34 | 55,00 | 58,00 | 8 | 23.336.100 |
| 7/1/2000 | 58,00 | 57,70 | -0,52% | 57,00 | 58,80 | 58,16 | 52,00 | 58,00 | 19 | 30.254.100 |
| 6/1/2000 | 55,00 | 58,00 | +5,45% | 55,00 | 58,00 | 56,57 | 54,10 | 58,00 | 10 | 15.274.000 |
| 5/1/2000 | 54,00 | 55,00 | +0,92% | 52,00 | 55,00 | 54,05 | 53,50 | 57,00 | 10 | 10.269.900 |
| 4/1/2000 | 55,40 | 54,50 | -7,94% | 54,50 | 57,00 | 55,79 | 54,00 | 55,00 | 33 | 50.741.000 |
| 3/1/2000 | 60,00 | 59,20 | -2,15% | 58,30 | 60,00 | 59,15 | 56,00 | 58,50 | 6 | 6.507.000 |
| 30/12/1999 | 60,00 | 60,50 | +2,54% | 60,00 | 61,00 | 60,11 | 59,51 | 60,50 | 14 | 18.635.000 |
| 29/12/1999 | 58,00 | 59,00 | +3,51% | 57,50 | 59,30 | 58,66 | 57,00 | 59,00 | 35 | 69.814.300 |
| 28/12/1999 | 53,90 | 57,00 | +5,56% | 53,90 | 57,40 | 55,52 | 56,00 | 57,00 | 14 | 18.324.600 |
| 27/12/1999 | 56,00 | 54,00 | -1,82% | 54,00 | 58,00 | 55,27 | 52,01 | 56,50 | 3 | 6.080.000 |
| 23/12/1999 | 52,50 | 55,00 | +3,54% | 52,50 | 57,00 | 54,35 | 53,00 | 56,90 | 4 | 3.805.000 |
| 22/12/1999 | 56,05 | 53,12 | -5,14% | 53,00 | 57,00 | 54,87 | 53,13 | 56,00 | 16 | 14.817.200 |
| 21/12/1999 | 57,50 | 56,00 | 0,00% | 54,50 | 57,50 | 55,90 | 55,15 | 56,99 | 22 | 64.845.900 |
| 20/12/1999 | 61,00 | 56,00 | -8,20% | 56,00 | 61,00 | 57,90 | 55,10 | 58,00 | 22 | 24.321.800 |
| 17/12/1999 | 58,00 | 61,00 | +6,05% | 58,00 | 61,00 | 60,03 | 59,61 | 61,00 | 20 | 27.017.400 |
| 16/12/1999 | 56,05 | 57,52 | +1,81% | 56,01 | 59,00 | 57,33 | 56,50 | 58,50 | 10 | 19.493.900 |
| 15/12/1999 | 55,00 | 56,50 | +2,73% | 54,00 | 57,00 | 55,31 | 55,50 | 59,00 | 15 | 22.124.900 |
| 14/12/1999 | 57,01 | 55,00 | -3,51% | 54,00 | 57,01 | 56,23 | 55,00 | 56,60 | 28 | 28.679.200 |
| 13/12/1999 | 59,00 | 57,00 | -1,72% | 56,50 | 59,00 | 58,01 | 57,00 | 60,00 | 18 | 36.551.000 |
| 10/12/1999 | 60,00 | 58,00 | -1,69% | 56,00 | 60,00 | 57,91 | 58,00 | 59,00 | 22 | 39.380.000 |
| 9/12/1999 | 57,80 | 59,00 | +5,36% | 57,01 | 61,00 | 59,39 | 59,00 | 60,00 | 75 | 141.355.000 |
| 8/12/1999 | 50,00 | 56,00 | +11,78% | 50,00 | 57,00 | 53,48 | 55,20 | 56,90 | 26 | 31.022.000 |
| 7/12/1999 | 49,21 | 50,10 | +0,62% | 49,20 | 52,00 | 50,80 | 50,10 | 51,00 | 26 | 25.910.000 |
| 6/12/1999 | 47,00 | 49,79 | +1,61% | 47,00 | 49,99 | 47,69 | 47,60 | 49,80 | 25 | 37.200.500 |
| 3/12/1999 | 51,49 | 49,00 | 0,00% | 48,00 | 51,50 | 48,95 | 47,40 | 49,00 | 37 | 39.167.100 |
| 2/12/1999 | 49,98 | 49,00 | +2,08% | 47,99 | 53,00 | 50,28 | 47,40 | 49,40 | 48 | 76.439.900 |
| 1/12/1999 | 42,00 | 48,00 | +14,29% | 42,00 | 48,50 | 45,00 | 48,00 | 48,47 | 138 | 210.326.100 |
| 30/11/1999 | 39,51 | 42,00 | +6,33% | 39,39 | 42,00 | 40,86 | 41,80 | 42,00 | 158 | 251.340.500 |
| 29/11/1999 | 38,00 | 39,50 | +8,22% | 38,00 | 40,00 | 39,22 | 39,50 | 39,60 | 103 | 198.874.700 |
| 26/11/1999 | 35,00 | 36,50 | +7,35% | 35,00 | 36,99 | 36,10 | 36,02 | 36,46 | 114 | 173.005.600 |
| 25/11/1999 | 32,50 | 34,00 | +11,48% | 32,00 | 34,50 | 33,20 | 34,00 | 34,50 | 59 | 85.673.500 |
| 24/11/1999 | 32,00 | 30,50 | -5,28% | 30,50 | 32,01 | 31,88 | 30,50 | 34,50 | 5 | 4.145.000 |
| 23/11/1999 | 32,40 | 32,20 | +0,63% | 32,00 | 32,50 | 32,15 | 32,20 | 33,00 | 25 | 49.209.000 |
| 22/11/1999 | 32,00 | 32,00 | +0,79% | 31,50 | 33,00 | 32,57 | 31,50 | 32,30 | 42 | 59.934.200 |
| 19/11/1999 | 30,00 | 31,75 | +7,63% | 30,00 | 32,00 | 31,03 | 31,50 | 31,75 | 56 | 72.335.900 |
| 18/11/1999 | 29,00 | 29,50 | +1,72% | 29,00 | 29,50 | 29,38 | 23,10 | 36,00 | 19 | 24.975.000 |
| 17/11/1999 | 29,39 | 29,00 | -2,03% | 29,00 | 29,39 | 29,13 | 27,00 | 29,39 | 3 | 873.900 |
| 12/11/1999 | 29,60 | 29,60 | -0,34% | 29,60 | 29,60 | 29,60 | 27,85 | 29,50 | 1 | 592.000 |
| 11/11/1999 | 29,50 | 29,70 | +10,66% | 29,50 | 29,70 | 29,66 | 27,80 | 29,70 | 11 | 16.315.400 |
| 10/11/1999 | 25,99 | 26,84 | +5,25% | 25,99 | 26,99 | 26,70 | 26,84 | 28,00 | 22 | 35.789.600 |
| 9/11/1999 | 25,50 | 25,50 | 0,00% | 25,50 | 25,50 | 25,50 | 24,10 | 26,00 | 2 | 5.100.000 |
| 4/11/1999 | 25,49 | 25,50 | +2,00% | 25,49 | 25,50 | 25,49 | 24,00 | 30,00 | 4 | 3.059.900 |
| 3/11/1999 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,50 | 30,00 | 1 | 2.500.000 |
| 29/10/1999 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,00 | 30,00 | 4 | 4.750.000 |
| 26/10/1999 | 25,00 | 25,00 | +4,17% | 25,00 | 25,00 | 25,00 | 24,00 | 25,99 | 1 | 500.000 |
| 22/10/1999 | 24,00 | 24,00 | +0,42% | 24,00 | 24,00 | 24,00 | 23,10 | 26,00 | 2 | 4.800.000 |
| 21/10/1999 | 23,90 | 23,90 | 0,00% | 23,50 | 23,90 | 23,72 | 23,10 | 0,00 | 3 | 1.661.000 |
| 1/10/1999 | 23,90 | 23,90 | -0,83% | 23,90 | 23,90 | 23,90 | 0,00 | 23,90 | 1 | 239.000 |
| 29/9/1999 | 24,30 | 24,10 | -0,82% | 24,10 | 24,30 | 24,27 | 0,00 | 25,00 | 2 | 4.854.000 |
| 28/9/1999 | 24,30 | 24,30 | +0,83% | 24,30 | 24,30 | 24,30 | 24,10 | 25,50 | 2 | 3.159.000 |
| 27/9/1999 | 24,10 | 24,10 | -5,49% | 24,10 | 24,10 | 24,10 | 24,11 | 25,50 | 2 | 964.000 |
| 10/9/1999 | 25,50 | 25,50 | +5,81% | 25,50 | 25,50 | 25,50 | 25,00 | 26,00 | 1 | 255.000 |
| 8/9/1999 | 24,10 | 24,10 | +0,42% | 24,10 | 24,10 | 24,10 | 24,10 | 25,00 | 1 | 241.000 |
| 31/8/1999 | 24,00 | 24,00 | -4,00% | 24,00 | 25,00 | 24,10 | 24,00 | 25,99 | 5 | 2.410.400 |
| 26/8/1999 | 25,00 | 25,00 | +6,38% | 25,00 | 25,00 | 25,00 | 24,00 | 25,00 | 3 | 5.750.000 |
| 19/8/1999 | 23,50 | 23,50 | -2,08% | 23,50 | 23,50 | 23,50 | 23,00 | 24,50 | 1 | 940.000 |
| 18/8/1999 | 24,00 | 24,00 | -1,23% | 24,00 | 24,00 | 24,00 | 23,50 | 24,00 | 6 | 2.160.000 |
| 10/8/1999 | 24,30 | 24,30 | -2,80% | 24,30 | 24,30 | 24,30 | 24,00 | 24,99 | 1 | 486.000 |
| 5/8/1999 | 24,50 | 25,00 | +2,04% | 24,30 | 25,00 | 24,57 | 24,50 | 0,00 | 5 | 4.178.000 |
| 30/7/1999 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 24,50 | 0,00 | 2 | 735.000 |
| 29/7/1999 | 24,50 | 24,50 | -2,00% | 24,50 | 24,50 | 24,50 | 24,50 | 26,00 | 1 | 245.000 |
| 27/7/1999 | 25,00 | 25,00 | +0,40% | 25,00 | 25,00 | 25,00 | 24,50 | 27,00 | 1 | 2.500.000 |
| 22/7/1999 | 24,90 | 24,90 | +2,89% | 24,90 | 24,90 | 24,90 | 24,20 | 24,90 | 1 | 249.000 |
| 21/7/1999 | 24,20 | 24,20 | +0,83% | 24,20 | 24,20 | 24,20 | 24,20 | 24,90 | 2 | 726.000 |
| 20/7/1999 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 24,20 | 25,00 | 2 | 480.000 |
| 19/7/1999 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,50 | 25,00 | 1 | 960.000 |
| 16/7/1999 | 24,00 | 24,00 | +4,35% | 24,00 | 24,00 | 24,00 | 23,50 | 24,50 | 2 | 2.640.000 |
| 13/7/1999 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 24,99 | 1 | 1.150.000 |
| 1/7/1999 | 23,00 | 23,00 | +9,00% | 23,00 | 23,00 | 23,00 | 21,01 | 24,99 | 1 | 230.000 |
| 30/6/1999 | 21,10 | 21,10 | +0,48% | 21,10 | 21,10 | 21,10 | 21,00 | 23,00 | 1 | 211.000 |
| 28/6/1999 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,00 | 23,00 | 1 | 420.000 |
| 21/6/1999 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,00 | 23,00 | 1 | 420.000 |
| 18/6/1999 | 21,00 | 21,00 | +4,90% | 21,00 | 21,00 | 21,00 | 20,00 | 22,00 | 1 | 210.000 |
| 17/6/1999 | 20,02 | 20,02 | +4,27% | 20,02 | 20,02 | 20,02 | 20,00 | 23,00 | 1 | 200.200 |
| 8/6/1999 | 18,70 | 19,20 | +1,05% | 18,70 | 19,20 | 18,95 | 19,20 | 23,00 | 2 | 379.000 |
| 25/5/1999 | 19,00 | 19,00 | -5,00% | 19,00 | 19,00 | 19,00 | 18,20 | 20,00 | 5 | 3.420.000 |
| 19/5/1999 | 20,00 | 20,00 | +5,21% | 20,00 | 20,00 | 20,00 | 19,00 | 21,99 | 1 | 200.000 |
| 18/5/1999 | 19,01 | 19,01 | +0,05% | 19,01 | 19,01 | 19,01 | 19,00 | 23,99 | 1 | 190.100 |
| 6/5/1999 | 18,11 | 19,00 | +4,97% | 18,11 | 19,00 | 18,19 | 19,00 | 23,99 | 3 | 2.001.000 |
| 5/5/1999 | 18,01 | 18,10 | -4,74% | 18,01 | 18,10 | 18,05 | 18,11 | 23,99 | 2 | 361.100 |
| 30/4/1999 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 17,00 | 24,98 | 3 | 1.710.000 |
| 29/4/1999 | 19,00 | 19,00 | -9,57% | 19,00 | 19,00 | 19,00 | 16,00 | 19,00 | 1 | 190.000 |
| 19/3/1999 | 21,01 | 21,01 | -6,58% | 21,01 | 21,01 | 21,01 | 21,01 | 22,30 | 1 | 1.470.700 |
| 18/3/1999 | 22,49 | 22,49 | -0,04% | 22,49 | 22,49 | 22,49 | 21,01 | 22,49 | 1 | 449.800 |
| 17/3/1999 | 22,50 | 22,50 | +7,09% | 22,50 | 22,50 | 22,50 | 21,50 | 22,50 | 2 | 1.575.000 |
| 3/3/1999 | 21,01 | 21,01 | -3,40% | 21,01 | 21,02 | 21,01 | 21,01 | 24,00 | 4 | 3.361.800 |
| 22/2/1999 | 21,75 | 21,75 | +1,16% | 21,75 | 21,75 | 21,75 | 21,75 | 0,00 | 1 | 1.087.500 |
| 12/2/1999 | 23,00 | 21,50 | +2,38% | 21,50 | 23,00 | 22,89 | 21,50 | 25,00 | 3 | 3.205.000 |
| 11/2/1999 | 21,00 | 21,00 | +5,00% | 21,00 | 21,00 | 21,00 | 21,00 | 23,00 | 2 | 2.100.000 |
| 10/2/1999 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 20,00 | 25,00 | 1 | 200.000 |
| 28/1/1999 | 20,00 | 20,00 | +10,99% | 20,00 | 20,00 | 20,00 | 18,00 | 22,00 | 1 | 2.000.000 |
| 26/1/1999 | 18,02 | 18,02 | +20,21% | 18,02 | 18,02 | 18,02 | 18,01 | 25,00 | 1 | 901.000 |
| 20/1/1999 | 14,99 | 14,99 | +7,07% | 14,99 | 14,99 | 14,99 | 14,00 | 20,00 | 1 | 149.900 |
| 23/12/1998 | 14,00 | 14,00 | +7,69% | 14,00 | 14,00 | 14,00 | 12,01 | 14,99 | 3 | 560.000 |
| 17/12/1998 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 0,00 | 15,00 | 1 | 1.300.000 |
| 8/12/1998 | 13,00 | 13,00 | -7,14% | 13,00 | 13,00 | 13,00 | 0,00 | 15,99 | 1 | 390.000 |
| 4/12/1998 | 14,00 | 14,00 | -12,50% | 14,00 | 14,00 | 14,00 | 12,50 | 15,99 | 1 | 420.000 |
| 20/11/1998 | 16,00 | 16,00 | +6,67% | 16,00 | 16,00 | 16,00 | 14,00 | 16,00 | 1 | 160.000 |
| 9/11/1998 | 15,00 | 15,00 | +15,38% | 15,00 | 15,00 | 15,00 | 13,00 | 0,00 | 1 | 300.000 |
| 5/11/1998 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 10,00 | 0,00 | 1 | 260.000 |
| 23/10/1998 | 13,00 | 13,00 | +44,12% | 13,00 | 13,00 | 13,00 | 10,00 | 13,00 | 1 | 130.000 |
| 22/10/1998 | 9,02 | 9,02 | +0,22% | 9,02 | 9,02 | 9,02 | 9,05 | 13,00 | 1 | 90.200 |
| 7/10/1998 | 9,00 | 9,00 | -0,55% | 9,00 | 9,00 | 9,00 | 8,70 | 13,00 | 2 | 1.170.000 |
| 1/10/1998 | 9,50 | 9,05 | 0,00% | 9,00 | 9,50 | 9,08 | 9,05 | 13,00 | 5 | 4.541.000 |
| 29/9/1998 | 9,05 | 9,05 | -9,50% | 9,05 | 9,05 | 9,05 | 9,15 | 0,00 | 1 | 362.000 |
| 28/9/1998 | 10,50 | 10,00 | -4,76% | 10,00 | 10,50 | 10,16 | 9,00 | 0,00 | 3 | 1.525.000 |
| 24/9/1998 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 9,00 | 14,50 | 1 | 735.000 |
| 18/9/1998 | 10,50 | 10,50 | +5,00% | 10,50 | 10,50 | 10,50 | 10,50 | 0,00 | 1 | 315.000 |
| 17/9/1998 | 9,98 | 10,00 | 0,00% | 9,98 | 10,00 | 9,98 | 10,00 | 13,00 | 3 | 4.292.000 |
| 11/9/1998 | 10,00 | 10,00 | -33,33% | 10,00 | 10,00 | 10,00 | 10,00 | 0,00 | 1 | 2.000.000 |
| 20/8/1998 | 15,50 | 15,00 | -6,31% | 15,00 | 15,50 | 15,19 | 15,00 | 15,50 | 11 | 13.065.300 |
| 19/8/1998 | 16,02 | 16,01 | +0,06% | 16,01 | 16,02 | 16,01 | 15,00 | 16,50 | 2 | 4.805.000 |
| 14/8/1998 | 16,00 | 16,00 | +6,67% | 16,00 | 16,00 | 16,00 | 15,01 | 16,00 | 2 | 3.200.000 |
| 13/8/1998 | 15,00 | 15,00 | +3,45% | 15,00 | 15,00 | 15,00 | 13,51 | 16,00 | 1 | 150.000 |
| 12/8/1998 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 13,50 | 14,90 | 1 | 435.000 |
| 11/8/1998 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 14,50 | 15,00 | 1 | 145.000 |
| 10/8/1998 | 14,50 | 14,50 | -3,33% | 14,50 | 14,50 | 14,50 | 14,50 | 15,00 | 1 | 725.000 |
| 3/8/1998 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,50 | 16,00 | 1 | 450.000 |
| 28/7/1998 | 15,00 | 15,00 | -6,25% | 15,00 | 15,00 | 15,00 | 14,50 | 17,00 | 1 | 150.000 |
| 17/7/1998 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 16,00 | 18,00 | 1 | 160.000 |
| 16/7/1998 | 16,00 | 16,00 | +6,67% | 16,00 | 16,00 | 16,00 | 16,00 | 18,00 | 1 | 160.000 |
| 13/7/1998 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,00 | 0,00 | 2 | 450.000 |
| 7/7/1998 | 15,00 | 15,00 | -3,23% | 15,00 | 15,00 | 15,00 | 14,00 | 0,00 | 4 | 1.500.000 |
| 24/6/1998 | 15,50 | 15,50 | 0,00% | 15,50 | 15,50 | 15,50 | 14,00 | 17,49 | 1 | 155.000 |
| 16/6/1998 | 15,50 | 15,50 | -6,06% | 15,50 | 15,50 | 15,50 | 14,00 | 17,49 | 3 | 2.325.000 |
| 2/6/1998 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 15,50 | 18,00 | 1 | 330.000 |
| 29/5/1998 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 15,50 | 17,90 | 1 | 330.000 |
| 22/5/1998 | 16,50 | 16,50 | -5,71% | 16,50 | 16,50 | 16,50 | 15,51 | 18,00 | 1 | 1.650.000 |
| 19/5/1998 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 17,50 | 18,00 | 1 | 175.000 |
| 18/5/1998 | 18,00 | 17,50 | -5,41% | 17,50 | 18,00 | 17,62 | 17,50 | 18,50 | 3 | 2.820.000 |
| 15/5/1998 | 18,50 | 18,50 | -2,58% | 18,50 | 18,50 | 18,50 | 17,51 | 19,00 | 1 | 185.000 |
| 14/5/1998 | 18,99 | 18,99 | +4,92% | 18,99 | 18,99 | 18,99 | 18,00 | 19,50 | 1 | 189.900 |
| 13/5/1998 | 18,10 | 18,10 | 0,00% | 18,10 | 18,10 | 18,10 | 18,10 | 18,99 | 2 | 1.810.000 |
| 12/5/1998 | 18,10 | 18,10 | -4,74% | 18,10 | 18,10 | 18,10 | 18,10 | 18,90 | 1 | 905.000 |
| 6/5/1998 | 17,99 | 19,00 | +8,57% | 17,90 | 19,00 | 18,35 | 18,10 | 19,00 | 5 | 2.018.900 |
| 5/5/1998 | 17,00 | 17,50 | -2,78% | 17,00 | 17,50 | 17,25 | 17,50 | 17,99 | 2 | 345.000 |
| 4/5/1998 | 18,00 | 18,00 | -2,70% | 18,00 | 18,00 | 18,00 | 17,00 | 18,00 | 1 | 900.000 |
| 24/4/1998 | 18,50 | 18,50 | 0,00% | 18,50 | 18,50 | 18,50 | 0,00 | 25,00 | 2 | 1.850.000 |
| 20/4/1998 | 18,50 | 18,50 | -2,63% | 18,50 | 18,50 | 18,50 | 18,50 | 0,00 | 1 | 1.480.000 |
| 17/4/1998 | 19,00 | 19,00 | +2,70% | 19,00 | 19,00 | 19,00 | 18,50 | 22,00 | 2 | 1.900.000 |
| 16/4/1998 | 19,00 | 18,50 | -5,13% | 18,50 | 19,00 | 18,79 | 18,50 | 19,50 | 3 | 3.195.000 |
| 15/4/1998 | 19,00 | 19,50 | +2,63% | 19,00 | 19,50 | 19,41 | 19,50 | 21,00 | 2 | 1.165.000 |
| 6/4/1998 | 19,00 | 19,00 | -5,00% | 19,00 | 19,00 | 19,00 | 19,00 | 22,00 | 1 | 950.000 |
| 30/3/1998 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,00 | 0,00 | 2 | 1.600.000 |
| 27/3/1998 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 0,00 | 21,00 | 6 | 3.600.000 |
| 26/3/1998 | 21,00 | 20,00 | -4,76% | 20,00 | 21,00 | 20,83 | 20,00 | 21,00 | 2 | 1.250.000 |
| 25/3/1998 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 18,01 | 23,00 | 3 | 2.100.000 |
| 24/3/1998 | 21,00 | 21,00 | -0,05% | 21,00 | 21,00 | 21,00 | 19,00 | 21,00 | 3 | 3.150.000 |
| 23/3/1998 | 21,01 | 21,01 | 0,00% | 21,01 | 21,01 | 21,01 | 21,01 | 24,00 | 3 | 3.361.600 |