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.
SAPR4 - SANEPAR - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,21 | 5,26 | +0,57% | 5,21 | 5,33 | 5,27 | 5,25 | 5,26 | 1.835 | 475.425.000 |
| 20/1/2025 | 5,18 | 5,23 | +0,97% | 5,14 | 5,27 | 5,22 | 5,23 | 5,25 | 2.067 | 566.699.900 |
| 17/1/2025 | 5,07 | 5,18 | +2,37% | 5,02 | 5,18 | 5,11 | 5,15 | 5,18 | 2.637 | 985.825.100 |
| 16/1/2025 | 5,14 | 5,06 | -1,56% | 5,02 | 5,14 | 5,04 | 5,05 | 5,06 | 3.366 | 917.056.900 |
| 15/1/2025 | 5,11 | 5,14 | +0,98% | 5,07 | 5,18 | 5,12 | 5,13 | 5,16 | 2.566 | 781.965.900 |
| 14/1/2025 | 5,08 | 5,09 | +1,19% | 5,01 | 5,09 | 5,05 | 5,07 | 5,09 | 2.522 | 713.971.600 |
| 13/1/2025 | 5,13 | 5,03 | -1,76% | 5,01 | 5,14 | 5,07 | 5,03 | 5,04 | 3.017 | 918.052.100 |
| 10/1/2025 | 5,22 | 5,12 | -1,73% | 5,09 | 5,23 | 5,13 | 5,10 | 5,12 | 2.847 | 742.485.300 |
| 9/1/2025 | 5,31 | 5,21 | -1,88% | 5,21 | 5,31 | 5,23 | 5,21 | 5,24 | 2.226 | 616.917.600 |
| 8/1/2025 | 5,20 | 5,31 | +2,12% | 5,20 | 5,31 | 5,25 | 5,28 | 5,31 | 3.573 | 1.093.651.200 |
| 7/1/2025 | 5,21 | 5,20 | +0,78% | 5,19 | 5,27 | 5,23 | 5,20 | 5,22 | 3.950 | 1.069.476.600 |
| 6/1/2025 | 5,11 | 5,16 | +2,58% | 5,04 | 5,22 | 5,14 | 5,16 | 5,19 | 6.817 | 2.214.253.300 |
| 3/1/2025 | 5,32 | 5,03 | -5,81% | 5,03 | 5,46 | 5,12 | 5,03 | 5,12 | 5.901 | 4.936.937.400 |
| 2/1/2025 | 5,47 | 5,34 | -4,98% | 5,31 | 5,47 | 5,36 | 5,34 | 5,35 | 7.159 | 1.971.219.500 |
| 30/12/2024 | 5,56 | 5,62 | +1,26% | 5,50 | 5,62 | 5,56 | 5,61 | 5,62 | 2.216 | 638.629.300 |
| 27/12/2024 | 5,45 | 5,55 | +1,83% | 5,42 | 5,56 | 5,51 | 5,54 | 5,55 | 1.831 | 523.973.000 |
| 26/12/2024 | 5,47 | 5,45 | -0,18% | 5,36 | 5,50 | 5,42 | 5,43 | 5,45 | 2.496 | 772.199.400 |
| 23/12/2024 | 5,51 | 5,46 | -2,50% | 5,42 | 5,60 | 5,46 | 5,45 | 5,47 | 2.604 | 1.036.910.600 |
| 20/12/2024 | 5,53 | 5,60 | +1,27% | 5,52 | 5,60 | 5,55 | 5,60 | 5,61 | 2.703 | 974.084.200 |
| 19/12/2024 | 5,54 | 5,53 | -0,18% | 5,44 | 5,57 | 5,51 | 5,50 | 5,53 | 3.122 | 758.146.100 |
| 18/12/2024 | 5,60 | 5,54 | -0,72% | 5,48 | 5,63 | 5,54 | 5,52 | 5,55 | 3.738 | 1.261.773.500 |
| 17/12/2024 | 5,62 | 5,58 | -0,71% | 5,54 | 5,68 | 5,61 | 5,58 | 5,63 | 2.869 | 704.545.100 |
| 16/12/2024 | 5,63 | 5,62 | -0,18% | 5,59 | 5,69 | 5,63 | 5,60 | 5,63 | 2.813 | 768.403.200 |
| 13/12/2024 | 5,64 | 5,63 | 0,00% | 5,60 | 5,69 | 5,64 | 5,63 | 5,64 | 1.911 | 892.406.100 |
| 12/12/2024 | 5,77 | 5,63 | -2,93% | 5,57 | 5,78 | 5,65 | 5,62 | 5,69 | 3.132 | 1.147.501.300 |
| 11/12/2024 | 5,96 | 5,80 | -2,68% | 5,74 | 5,98 | 5,83 | 5,78 | 5,80 | 3.796 | 1.468.766.900 |
| 10/12/2024 | 5,88 | 5,96 | +1,36% | 5,88 | 6,14 | 6,01 | 5,95 | 5,96 | 2.640 | 963.240.800 |
| 9/12/2024 | 6,18 | 5,88 | -4,85% | 5,88 | 6,22 | 5,98 | 5,88 | 5,89 | 3.065 | 1.113.528.400 |
| 6/12/2024 | 6,40 | 6,18 | -3,44% | 6,16 | 6,40 | 6,23 | 6,18 | 6,19 | 3.049 | 941.875.200 |
| 5/12/2024 | 6,24 | 6,40 | +3,23% | 6,23 | 6,40 | 6,33 | 6,36 | 6,40 | 3.782 | 1.173.767.400 |
| 4/12/2024 | 6,34 | 6,20 | -2,05% | 6,19 | 6,35 | 6,25 | 6,20 | 6,24 | 3.705 | 1.213.245.600 |
| 3/12/2024 | 6,25 | 6,33 | +1,12% | 6,14 | 6,40 | 6,29 | 6,32 | 6,34 | 5.205 | 1.777.434.100 |
| 2/12/2024 | 6,05 | 6,26 | +3,30% | 5,93 | 6,29 | 6,11 | 6,24 | 6,26 | 6.432 | 2.147.694.700 |
| 29/11/2024 | 5,70 | 6,06 | +6,13% | 5,60 | 6,06 | 5,85 | 6,00 | 6,07 | 4.783 | 1.641.913.500 |
| 28/11/2024 | 5,60 | 5,71 | +1,78% | 5,53 | 5,80 | 5,66 | 5,70 | 5,72 | 5.251 | 2.118.893.500 |
| 27/11/2024 | 5,45 | 5,61 | +3,89% | 5,43 | 5,69 | 5,58 | 5,60 | 5,61 | 3.840 | 1.556.389.600 |
| 26/11/2024 | 5,25 | 5,40 | +3,05% | 5,25 | 5,47 | 5,39 | 5,40 | 5,42 | 3.233 | 848.785.500 |
| 25/11/2024 | 5,25 | 5,24 | -0,38% | 5,21 | 5,27 | 5,24 | 5,23 | 5,27 | 3.526 | 1.032.623.200 |
| 22/11/2024 | 5,20 | 5,26 | +1,94% | 5,16 | 5,26 | 5,21 | 5,23 | 5,26 | 2.107 | 980.810.900 |
| 21/11/2024 | 5,20 | 5,16 | -0,96% | 5,16 | 5,25 | 5,19 | 5,16 | 5,18 | 4.166 | 991.104.600 |
| 19/11/2024 | 5,24 | 5,21 | +0,19% | 5,17 | 5,25 | 5,20 | 5,20 | 5,21 | 2.868 | 750.466.500 |
| 18/11/2024 | 5,23 | 5,20 | -0,57% | 5,16 | 5,27 | 5,20 | 5,19 | 5,20 | 3.662 | 956.293.500 |
| 14/11/2024 | 5,21 | 5,23 | +0,58% | 5,20 | 5,28 | 5,23 | 5,22 | 5,24 | 4.398 | 1.247.865.700 |
| 13/11/2024 | 5,35 | 5,20 | -2,80% | 5,20 | 5,40 | 5,28 | 5,20 | 5,24 | 2.153 | 666.740.900 |
| 12/11/2024 | 5,34 | 5,35 | 0,00% | 5,34 | 5,44 | 5,37 | 5,35 | 5,36 | 2.727 | 621.594.000 |
| 11/11/2024 | 5,29 | 5,35 | +1,52% | 5,25 | 5,40 | 5,34 | 5,35 | 5,37 | 3.781 | 865.408.700 |
| 8/11/2024 | 5,25 | 5,27 | +0,38% | 5,20 | 5,32 | 5,26 | 5,27 | 5,30 | 3.196 | 927.644.600 |
| 7/11/2024 | 5,32 | 5,25 | -1,32% | 5,25 | 5,42 | 5,29 | 5,25 | 5,27 | 3.561 | 1.104.169.400 |
| 6/11/2024 | 5,30 | 5,32 | -0,19% | 5,24 | 5,35 | 5,29 | 5,32 | 5,33 | 2.770 | 717.606.000 |
| 5/11/2024 | 5,37 | 5,33 | -0,19% | 5,25 | 5,37 | 5,30 | 5,33 | 5,34 | 3.401 | 850.283.900 |
| 4/11/2024 | 5,35 | 5,34 | +0,56% | 5,33 | 5,38 | 5,35 | 5,34 | 5,35 | 3.246 | 869.159.900 |
| 1/11/2024 | 5,52 | 5,31 | -4,15% | 5,31 | 5,54 | 5,38 | 5,31 | 5,32 | 3.246 | 988.990.000 |
| 31/10/2024 | 5,49 | 5,54 | +0,73% | 5,47 | 5,54 | 5,50 | 5,51 | 5,55 | 4.158 | 1.696.959.500 |
| 30/10/2024 | 5,50 | 5,50 | 0,00% | 5,48 | 5,54 | 5,50 | 5,49 | 5,51 | 3.174 | 624.244.900 |
| 29/10/2024 | 5,55 | 5,50 | -0,90% | 5,45 | 5,55 | 5,49 | 5,48 | 5,50 | 2.181 | 614.254.600 |
| 28/10/2024 | 5,54 | 5,55 | +0,54% | 5,50 | 5,56 | 5,52 | 5,53 | 5,55 | 1.611 | 448.998.700 |
| 25/10/2024 | 5,55 | 5,52 | -0,54% | 5,51 | 5,57 | 5,53 | 5,51 | 5,52 | 1.607 | 456.390.800 |
| 24/10/2024 | 5,53 | 5,55 | +0,73% | 5,47 | 5,55 | 5,50 | 5,52 | 5,55 | 2.113 | 586.086.600 |
| 23/10/2024 | 5,56 | 5,51 | -1,08% | 5,51 | 5,58 | 5,53 | 5,51 | 5,52 | 1.748 | 428.988.000 |
| 22/10/2024 | 5,58 | 5,57 | -0,18% | 5,54 | 5,61 | 5,57 | 5,56 | 5,59 | 1.661 | 429.722.800 |
| 21/10/2024 | 5,63 | 5,58 | -0,71% | 5,57 | 5,65 | 5,59 | 5,58 | 5,59 | 1.831 | 401.907.200 |
| 18/10/2024 | 5,66 | 5,62 | -0,71% | 5,61 | 5,70 | 5,63 | 5,62 | 5,63 | 2.637 | 437.372.800 |
| 17/10/2024 | 5,58 | 5,66 | +1,43% | 5,53 | 5,67 | 5,60 | 5,65 | 5,66 | 2.105 | 443.273.100 |
| 16/10/2024 | 5,63 | 5,58 | -0,89% | 5,53 | 5,63 | 5,56 | 5,55 | 5,58 | 2.750 | 981.763.900 |
| 15/10/2024 | 5,65 | 5,63 | -0,35% | 5,57 | 5,70 | 5,60 | 5,59 | 5,63 | 2.618 | 728.140.200 |
| 14/10/2024 | 5,57 | 5,65 | +1,80% | 5,54 | 5,66 | 5,58 | 5,63 | 5,65 | 2.175 | 582.851.600 |
| 11/10/2024 | 5,56 | 5,55 | 0,00% | 5,51 | 5,58 | 5,54 | 5,55 | 5,57 | 1.623 | 457.481.000 |
| 10/10/2024 | 5,62 | 5,55 | -0,72% | 5,55 | 5,63 | 5,58 | 5,55 | 5,58 | 2.220 | 516.574.500 |
| 9/10/2024 | 5,75 | 5,59 | -2,95% | 5,59 | 5,75 | 5,64 | 5,59 | 5,60 | 2.457 | 560.820.300 |
| 8/10/2024 | 5,70 | 5,76 | +0,70% | 5,65 | 5,76 | 5,72 | 5,74 | 5,76 | 2.317 | 464.855.700 |
| 7/10/2024 | 5,68 | 5,72 | +0,70% | 5,56 | 5,74 | 5,66 | 5,71 | 5,72 | 3.239 | 930.911.200 |
| 4/10/2024 | 5,86 | 5,68 | -3,07% | 5,67 | 5,86 | 5,71 | 5,68 | 5,69 | 3.054 | 827.299.800 |
| 3/10/2024 | 5,90 | 5,86 | -1,01% | 5,81 | 5,95 | 5,85 | 5,84 | 5,86 | 2.047 | 446.638.000 |
| 2/10/2024 | 5,89 | 5,92 | +0,68% | 5,89 | 5,99 | 5,94 | 5,91 | 5,92 | 1.947 | 543.183.800 |
| 1/10/2024 | 5,96 | 5,88 | -1,34% | 5,87 | 6,08 | 5,96 | 5,87 | 5,88 | 3.600 | 1.076.809.000 |
| 30/9/2024 | 5,99 | 5,96 | -1,00% | 5,89 | 6,00 | 5,95 | 5,95 | 5,97 | 3.292 | 809.696.400 |
| 26/9/2024 | 6,09 | 6,02 | -0,66% | 5,99 | 6,09 | 6,02 | 6,01 | 6,02 | 2.337 | 611.304.200 |
| 25/9/2024 | 6,28 | 6,06 | -3,81% | 6,02 | 6,29 | 6,10 | 6,06 | 6,07 | 4.299 | 1.458.010.200 |
| 24/9/2024 | 6,34 | 6,30 | +0,32% | 6,25 | 6,36 | 6,28 | 6,28 | 6,30 | 5.138 | 946.827.300 |
| 23/9/2024 | 6,38 | 6,28 | -1,88% | 6,24 | 6,38 | 6,30 | 6,27 | 6,28 | 3.386 | 1.001.317.400 |
| 20/9/2024 | 6,41 | 6,40 | 0,00% | 6,31 | 6,41 | 6,36 | 6,39 | 6,40 | 1.994 | 651.041.700 |
| 19/9/2024 | 6,49 | 6,40 | -1,54% | 6,35 | 6,51 | 6,38 | 6,39 | 6,41 | 4.877 | 886.221.400 |
| 18/9/2024 | 6,52 | 6,50 | -0,91% | 6,44 | 6,55 | 6,49 | 6,50 | 6,51 | 1.812 | 624.830.100 |
| 17/9/2024 | 6,57 | 6,56 | -0,15% | 6,53 | 6,62 | 6,57 | 6,54 | 6,56 | 3.509 | 950.078.800 |
| 16/9/2024 | 6,52 | 6,57 | +0,77% | 6,51 | 6,58 | 6,54 | 6,56 | 6,57 | 2.956 | 941.225.500 |
| 13/9/2024 | 6,56 | 6,52 | -0,61% | 6,48 | 6,60 | 6,53 | 6,50 | 6,53 | 3.808 | 1.066.066.000 |
| 12/9/2024 | 6,41 | 6,56 | +2,18% | 6,34 | 6,56 | 6,46 | 6,54 | 6,56 | 3.519 | 919.138.000 |
| 11/9/2024 | 6,44 | 6,42 | -0,62% | 6,41 | 6,61 | 6,50 | 6,42 | 6,44 | 5.781 | 1.698.483.200 |
| 10/9/2024 | 6,11 | 6,46 | +5,38% | 6,03 | 6,48 | 6,29 | 6,42 | 6,46 | 4.838 | 1.767.177.600 |
| 9/9/2024 | 6,06 | 6,13 | +1,32% | 6,02 | 6,14 | 6,10 | 6,12 | 6,14 | 2.131 | 587.505.500 |
| 6/9/2024 | 6,00 | 6,05 | +0,83% | 5,98 | 6,16 | 6,06 | 6,05 | 6,06 | 2.792 | 952.812.900 |
| 5/9/2024 | 5,91 | 6,00 | +1,52% | 5,84 | 6,00 | 5,93 | 5,97 | 6,00 | 2.993 | 1.006.460.100 |
| 4/9/2024 | 5,92 | 5,91 | +0,17% | 5,85 | 5,93 | 5,88 | 5,89 | 5,91 | 2.501 | 703.732.300 |
| 3/9/2024 | 5,83 | 5,90 | +1,20% | 5,81 | 5,97 | 5,90 | 5,90 | 5,91 | 2.117 | 836.798.900 |
| 2/9/2024 | 5,84 | 5,83 | -0,34% | 5,75 | 5,84 | 5,79 | 5,82 | 5,83 | 1.653 | 461.534.600 |
| 30/8/2024 | 5,77 | 5,85 | +1,56% | 5,71 | 5,85 | 5,81 | 5,80 | 5,85 | 3.557 | 1.613.265.000 |
| 29/8/2024 | 5,77 | 5,76 | 0,00% | 5,73 | 5,78 | 5,75 | 5,74 | 5,76 | 1.807 | 351.404.400 |
| 28/8/2024 | 5,73 | 5,76 | +0,52% | 5,68 | 5,78 | 5,74 | 5,75 | 5,76 | 1.806 | 449.506.400 |
| 27/8/2024 | 5,75 | 5,73 | -0,35% | 5,69 | 5,76 | 5,71 | 5,72 | 5,73 | 4.594 | 992.996.300 |
| 26/8/2024 | 5,84 | 5,75 | -1,71% | 5,73 | 5,85 | 5,76 | 5,75 | 5,76 | 2.058 | 660.036.800 |
| 23/8/2024 | 5,77 | 5,85 | +1,39% | 5,77 | 5,87 | 5,83 | 5,85 | 5,86 | 3.047 | 878.736.600 |
| 22/8/2024 | 5,80 | 5,77 | -0,17% | 5,73 | 5,83 | 5,77 | 5,76 | 5,78 | 3.553 | 894.451.400 |
| 21/8/2024 | 5,83 | 5,78 | -0,52% | 5,76 | 5,83 | 5,79 | 5,78 | 5,80 | 1.893 | 631.066.300 |
| 20/8/2024 | 5,83 | 5,81 | -0,34% | 5,73 | 5,84 | 5,76 | 5,80 | 5,82 | 3.179 | 1.143.516.500 |
| 19/8/2024 | 5,76 | 5,83 | +1,57% | 5,75 | 5,83 | 5,80 | 5,82 | 5,83 | 1.825 | 648.026.600 |
| 16/8/2024 | 5,79 | 5,74 | -0,17% | 5,74 | 5,80 | 5,76 | 5,74 | 5,75 | 1.470 | 413.337.300 |
| 15/8/2024 | 5,80 | 5,75 | -0,86% | 5,74 | 5,81 | 5,76 | 5,74 | 5,76 | 2.014 | 646.051.400 |
| 14/8/2024 | 5,77 | 5,80 | +0,69% | 5,74 | 5,83 | 5,79 | 5,78 | 5,80 | 2.483 | 657.564.200 |
| 13/8/2024 | 5,80 | 5,76 | -0,69% | 5,76 | 5,83 | 5,79 | 5,76 | 5,78 | 2.233 | 531.259.700 |
| 12/8/2024 | 5,80 | 5,80 | 0,00% | 5,76 | 5,85 | 5,80 | 5,79 | 5,80 | 2.071 | 536.711.600 |
| 9/8/2024 | 5,67 | 5,80 | +0,35% | 5,57 | 5,81 | 5,72 | 5,78 | 5,80 | 3.887 | 912.755.600 |
| 8/8/2024 | 5,84 | 5,78 | -1,03% | 5,78 | 5,90 | 5,83 | 5,77 | 5,78 | 1.607 | 446.404.800 |
| 7/8/2024 | 5,77 | 5,84 | +1,04% | 5,77 | 5,92 | 5,86 | 5,84 | 5,85 | 1.874 | 638.685.500 |
| 6/8/2024 | 5,68 | 5,78 | +1,76% | 5,64 | 5,81 | 5,75 | 5,76 | 5,78 | 2.648 | 683.840.800 |
| 5/8/2024 | 5,65 | 5,68 | -1,73% | 5,60 | 5,77 | 5,70 | 5,68 | 5,69 | 3.926 | 1.137.347.500 |
| 2/8/2024 | 5,62 | 5,78 | +2,85% | 5,62 | 5,81 | 5,75 | 5,77 | 5,78 | 3.489 | 967.223.400 |
| 1/8/2024 | 5,54 | 5,62 | +1,44% | 5,54 | 5,71 | 5,65 | 5,62 | 5,63 | 2.961 | 709.695.900 |
| 31/7/2024 | 5,61 | 5,54 | -0,72% | 5,53 | 5,64 | 5,56 | 5,54 | 5,55 | 2.080 | 616.490.800 |
| 30/7/2024 | 5,41 | 5,58 | +3,14% | 5,41 | 5,62 | 5,53 | 5,58 | 5,59 | 2.097 | 816.033.100 |
| 29/7/2024 | 5,42 | 5,41 | 0,00% | 5,36 | 5,45 | 5,39 | 5,41 | 5,42 | 2.382 | 674.588.100 |
| 26/7/2024 | 5,39 | 5,41 | +0,37% | 5,39 | 5,46 | 5,42 | 5,41 | 5,42 | 2.607 | 964.743.400 |
| 25/7/2024 | 5,36 | 5,39 | +0,75% | 5,35 | 5,40 | 5,37 | 5,38 | 5,39 | 2.305 | 508.293.600 |
| 24/7/2024 | 5,35 | 5,35 | +0,38% | 5,33 | 5,40 | 5,36 | 5,35 | 5,36 | 2.548 | 639.403.900 |
| 23/7/2024 | 5,42 | 5,33 | -1,30% | 5,33 | 5,43 | 5,37 | 5,33 | 5,34 | 2.259 | 550.326.700 |
| 22/7/2024 | 5,33 | 5,40 | +1,31% | 5,33 | 5,44 | 5,39 | 5,40 | 5,41 | 2.197 | 551.992.200 |
| 19/7/2024 | 5,39 | 5,33 | -0,93% | 5,32 | 5,40 | 5,35 | 5,33 | 5,36 | 1.955 | 451.764.000 |
| 18/7/2024 | 5,50 | 5,38 | -1,82% | 5,36 | 5,50 | 5,39 | 5,37 | 5,38 | 3.096 | 1.196.350.300 |
| 17/7/2024 | 5,48 | 5,48 | -0,36% | 5,47 | 5,54 | 5,50 | 5,48 | 5,49 | 1.720 | 373.549.500 |
| 16/7/2024 | 5,45 | 5,50 | +0,92% | 5,43 | 5,50 | 5,47 | 5,48 | 5,50 | 1.865 | 468.652.300 |
| 15/7/2024 | 5,46 | 5,45 | -0,18% | 5,41 | 5,48 | 5,44 | 5,45 | 5,46 | 1.677 | 361.366.300 |
| 12/7/2024 | 5,46 | 5,46 | +0,18% | 5,43 | 5,49 | 5,45 | 5,45 | 5,46 | 2.246 | 488.997.700 |
| 11/7/2024 | 5,52 | 5,45 | -0,73% | 5,45 | 5,54 | 5,48 | 5,44 | 5,47 | 2.039 | 379.026.400 |
| 10/7/2024 | 5,54 | 5,49 | -0,90% | 5,48 | 5,55 | 5,51 | 5,49 | 5,50 | 1.509 | 285.355.600 |
| 9/7/2024 | 5,52 | 5,54 | +0,36% | 5,50 | 5,58 | 5,54 | 5,53 | 5,54 | 2.168 | 296.399.500 |
| 8/7/2024 | 5,55 | 5,52 | -0,18% | 5,48 | 5,56 | 5,51 | 5,50 | 5,52 | 1.882 | 322.174.900 |
| 5/7/2024 | 5,53 | 5,53 | +0,18% | 5,47 | 5,55 | 5,51 | 5,52 | 5,54 | 2.630 | 471.513.400 |
| 4/7/2024 | 5,42 | 5,52 | +1,85% | 5,42 | 5,55 | 5,52 | 5,51 | 5,53 | 1.908 | 433.983.000 |
| 3/7/2024 | 5,34 | 5,42 | +2,26% | 5,34 | 5,48 | 5,42 | 5,41 | 5,42 | 1.794 | 402.280.400 |
| 2/7/2024 | 5,35 | 5,30 | -0,93% | 5,28 | 5,38 | 5,31 | 5,30 | 5,33 | 3.164 | 724.362.500 |
| 1/7/2024 | 5,47 | 5,35 | -4,29% | 5,33 | 5,47 | 5,39 | 5,35 | 5,37 | 3.472 | 868.182.300 |
| 28/6/2024 | 5,58 | 5,59 | +0,18% | 5,56 | 5,65 | 5,60 | 5,58 | 5,59 | 2.822 | 602.457.400 |
| 27/6/2024 | 5,56 | 5,58 | +1,09% | 5,52 | 5,61 | 5,56 | 5,58 | 5,59 | 2.325 | 491.109.600 |
| 26/6/2024 | 5,58 | 5,52 | -1,08% | 5,50 | 5,59 | 5,53 | 5,52 | 5,53 | 2.139 | 505.934.300 |
| 25/6/2024 | 5,59 | 5,58 | -0,18% | 5,56 | 5,64 | 5,59 | 5,58 | 5,59 | 2.834 | 522.749.100 |
| 24/6/2024 | 5,50 | 5,59 | +1,64% | 5,47 | 5,62 | 5,56 | 5,59 | 5,60 | 2.727 | 532.491.100 |
| 21/6/2024 | 5,35 | 5,50 | +3,00% | 5,34 | 5,50 | 5,44 | 5,44 | 5,50 | 4.982 | 1.398.995.700 |
| 20/6/2024 | 5,34 | 5,34 | 0,00% | 5,28 | 5,41 | 5,32 | 5,31 | 5,34 | 3.419 | 779.464.400 |
| 19/6/2024 | 5,34 | 5,34 | 0,00% | 5,26 | 5,34 | 5,28 | 5,32 | 5,34 | 1.567 | 310.358.100 |
| 18/6/2024 | 5,29 | 5,34 | +0,95% | 5,26 | 5,34 | 5,30 | 5,31 | 5,35 | 1.573 | 393.208.300 |
| 17/6/2024 | 5,31 | 5,29 | -0,38% | 5,26 | 5,35 | 5,29 | 5,29 | 5,30 | 1.891 | 422.909.200 |
| 14/6/2024 | 5,36 | 5,31 | -0,75% | 5,30 | 5,37 | 5,32 | 5,31 | 5,34 | 3.445 | 415.871.700 |
| 13/6/2024 | 5,41 | 5,35 | -1,11% | 5,33 | 5,41 | 5,36 | 5,35 | 5,36 | 3.733 | 400.174.200 |
| 12/6/2024 | 5,55 | 5,41 | -1,99% | 5,39 | 5,59 | 5,45 | 5,41 | 5,42 | 1.768 | 393.740.600 |
| 11/6/2024 | 5,40 | 5,52 | +2,22% | 5,39 | 5,59 | 5,52 | 5,52 | 5,53 | 2.028 | 488.013.500 |
| 10/6/2024 | 5,50 | 5,40 | -1,46% | 5,37 | 5,52 | 5,40 | 5,39 | 5,40 | 2.009 | 626.839.400 |
| 7/6/2024 | 5,63 | 5,48 | -2,66% | 5,48 | 5,63 | 5,53 | 5,48 | 5,49 | 2.393 | 999.553.500 |
| 6/6/2024 | 5,65 | 5,63 | -0,35% | 5,59 | 5,70 | 5,64 | 5,63 | 5,64 | 2.058 | 432.219.900 |
| 5/6/2024 | 5,62 | 5,65 | +0,53% | 5,58 | 5,72 | 5,63 | 5,63 | 5,65 | 2.865 | 626.817.700 |
| 4/6/2024 | 5,57 | 5,62 | +0,72% | 5,52 | 5,65 | 5,60 | 5,61 | 5,63 | 2.459 | 674.585.300 |
| 3/6/2024 | 5,60 | 5,58 | -0,18% | 5,52 | 5,66 | 5,57 | 5,57 | 5,58 | 2.518 | 736.249.100 |
| 31/5/2024 | 5,67 | 5,59 | -1,41% | 5,56 | 5,68 | 5,61 | 5,57 | 5,59 | 4.526 | 1.094.686.600 |
| 29/5/2024 | 5,61 | 5,67 | +1,07% | 5,55 | 5,69 | 5,63 | 5,67 | 5,69 | 1.627 | 460.870.500 |
| 28/5/2024 | 5,72 | 5,61 | -1,58% | 5,56 | 5,75 | 5,62 | 5,59 | 5,61 | 1.848 | 451.968.700 |
| 27/5/2024 | 5,67 | 5,70 | +0,18% | 5,64 | 5,73 | 5,67 | 5,68 | 5,70 | 1.320 | 351.795.200 |
| 24/5/2024 | 5,77 | 5,69 | -1,39% | 5,69 | 5,80 | 5,74 | 5,69 | 5,71 | 1.846 | 503.535.800 |
| 23/5/2024 | 5,81 | 5,77 | -0,86% | 5,72 | 5,81 | 5,76 | 5,76 | 5,77 | 1.448 | 378.040.200 |
| 22/5/2024 | 5,88 | 5,82 | -1,19% | 5,78 | 5,88 | 5,81 | 5,80 | 5,82 | 1.496 | 503.088.300 |
| 21/5/2024 | 5,85 | 5,89 | +0,51% | 5,81 | 5,89 | 5,84 | 5,87 | 5,89 | 1.935 | 493.207.600 |
| 20/5/2024 | 5,81 | 5,86 | +0,86% | 5,80 | 5,87 | 5,83 | 5,83 | 5,86 | 2.388 | 725.969.000 |
| 17/5/2024 | 5,68 | 5,81 | +2,29% | 5,68 | 5,82 | 5,78 | 5,80 | 5,81 | 2.956 | 1.010.710.500 |
| 16/5/2024 | 5,71 | 5,68 | -0,53% | 5,68 | 5,75 | 5,71 | 5,67 | 5,68 | 2.033 | 673.227.600 |
| 15/5/2024 | 5,72 | 5,71 | -0,52% | 5,66 | 5,76 | 5,69 | 5,69 | 5,71 | 2.320 | 613.680.700 |
| 14/5/2024 | 5,67 | 5,74 | +1,23% | 5,66 | 5,76 | 5,72 | 5,70 | 5,74 | 3.877 | 790.283.600 |
| 13/5/2024 | 5,55 | 5,67 | +2,35% | 5,54 | 5,72 | 5,66 | 5,65 | 5,68 | 2.223 | 724.378.800 |
| 10/5/2024 | 5,46 | 5,54 | +0,36% | 5,45 | 5,61 | 5,55 | 5,53 | 5,54 | 1.610 | 558.442.100 |
| 9/5/2024 | 5,48 | 5,52 | +0,36% | 5,40 | 5,53 | 5,45 | 5,51 | 5,52 | 1.560 | 637.695.000 |
| 8/5/2024 | 5,52 | 5,50 | -0,36% | 5,45 | 5,52 | 5,48 | 5,48 | 5,50 | 2.663 | 445.950.700 |
| 7/5/2024 | 5,52 | 5,52 | +0,18% | 5,45 | 5,54 | 5,49 | 5,51 | 5,52 | 2.551 | 554.254.400 |
| 6/5/2024 | 5,56 | 5,51 | -2,13% | 5,40 | 5,65 | 5,49 | 5,50 | 5,51 | 6.030 | 2.306.100.800 |
| 3/5/2024 | 5,32 | 5,63 | +6,43% | 5,27 | 5,63 | 5,53 | 5,59 | 5,63 | 2.924 | 2.936.639.500 |
| 2/5/2024 | 5,18 | 5,29 | +2,72% | 5,14 | 5,33 | 5,23 | 5,29 | 5,30 | 3.715 | 764.414.500 |
| 30/4/2024 | 5,24 | 5,15 | -2,09% | 5,15 | 5,24 | 5,18 | 5,15 | 5,19 | 2.901 | 539.226.900 |
| 29/4/2024 | 5,25 | 5,26 | +0,19% | 5,20 | 5,28 | 5,23 | 5,22 | 5,26 | 1.455 | 519.598.800 |
| 26/4/2024 | 5,20 | 5,25 | +1,35% | 5,20 | 5,30 | 5,25 | 5,25 | 5,26 | 1.635 | 560.080.000 |
| 25/4/2024 | 5,27 | 5,18 | -1,71% | 5,16 | 5,28 | 5,20 | 5,17 | 5,18 | 1.676 | 613.742.400 |
| 24/4/2024 | 5,32 | 5,27 | -0,75% | 5,27 | 5,34 | 5,30 | 5,27 | 5,28 | 1.630 | 660.180.600 |
| 23/4/2024 | 5,25 | 5,31 | +1,53% | 5,20 | 5,34 | 5,27 | 5,31 | 5,32 | 4.816 | 1.203.387.200 |
| 22/4/2024 | 5,14 | 5,23 | +2,15% | 5,13 | 5,32 | 5,22 | 5,23 | 5,25 | 2.567 | 1.203.519.800 |
| 19/4/2024 | 5,01 | 5,12 | +2,40% | 4,99 | 5,12 | 5,06 | 5,09 | 5,12 | 1.545 | 657.041.400 |
| 18/4/2024 | 5,00 | 5,00 | 0,00% | 4,97 | 5,04 | 5,00 | 4,99 | 5,00 | 1.833 | 712.995.700 |
| 17/4/2024 | 5,03 | 5,00 | -0,20% | 5,00 | 5,08 | 5,03 | 5,00 | 5,01 | 1.741 | 679.518.600 |
| 16/4/2024 | 5,06 | 5,01 | -1,18% | 4,98 | 5,06 | 5,02 | 5,00 | 5,01 | 3.464 | 1.458.304.500 |
| 15/4/2024 | 5,09 | 5,07 | -0,20% | 5,03 | 5,11 | 5,05 | 5,06 | 5,07 | 3.805 | 1.679.411.300 |
| 12/4/2024 | 5,13 | 5,08 | -0,59% | 5,05 | 5,13 | 5,07 | 5,08 | 5,09 | 2.391 | 1.238.428.600 |
| 11/4/2024 | 5,15 | 5,11 | -0,97% | 5,10 | 5,16 | 5,12 | 5,11 | 5,12 | 1.766 | 729.955.400 |
| 10/4/2024 | 5,22 | 5,16 | -1,15% | 5,12 | 5,22 | 5,15 | 5,15 | 5,16 | 3.434 | 957.625.000 |
| 9/4/2024 | 5,16 | 5,22 | +1,16% | 5,14 | 5,24 | 5,19 | 5,22 | 5,23 | 1.745 | 668.613.700 |
| 8/4/2024 | 5,10 | 5,16 | +1,18% | 5,10 | 5,18 | 5,13 | 5,15 | 5,17 | 1.689 | 753.127.300 |
| 5/4/2024 | 5,16 | 5,10 | -1,35% | 5,08 | 5,17 | 5,11 | 5,09 | 5,10 | 2.355 | 1.129.781.200 |
| 4/4/2024 | 5,15 | 5,17 | +0,39% | 5,14 | 5,20 | 5,16 | 5,16 | 5,18 | 1.922 | 867.525.200 |
| 3/4/2024 | 5,20 | 5,15 | -0,96% | 5,10 | 5,20 | 5,14 | 5,14 | 5,15 | 2.049 | 900.513.000 |
| 2/4/2024 | 5,19 | 5,20 | +0,19% | 5,14 | 5,21 | 5,17 | 5,19 | 5,20 | 2.047 | 714.639.000 |
| 1/4/2024 | 5,22 | 5,19 | -1,14% | 5,17 | 5,25 | 5,21 | 5,19 | 5,20 | 2.094 | 755.510.700 |
| 28/3/2024 | 5,27 | 5,25 | -0,57% | 5,20 | 5,30 | 5,23 | 5,22 | 5,25 | 1.798 | 645.068.700 |
| 27/3/2024 | 5,24 | 5,28 | +0,96% | 5,20 | 5,28 | 5,23 | 5,25 | 5,28 | 1.739 | 679.791.100 |
| 26/3/2024 | 5,25 | 5,23 | -1,13% | 5,23 | 5,32 | 5,26 | 5,23 | 5,25 | 1.887 | 655.978.300 |
| 25/3/2024 | 5,24 | 5,29 | +1,15% | 5,21 | 5,30 | 5,27 | 5,25 | 5,29 | 2.200 | 974.633.500 |
| 22/3/2024 | 5,30 | 5,23 | -0,76% | 5,19 | 5,30 | 5,23 | 5,23 | 5,26 | 1.925 | 575.091.900 |
| 21/3/2024 | 5,32 | 5,27 | -0,38% | 5,22 | 5,32 | 5,26 | 5,27 | 5,29 | 2.451 | 851.010.600 |
| 20/3/2024 | 5,16 | 5,29 | +2,92% | 5,16 | 5,32 | 5,23 | 5,29 | 5,30 | 3.093 | 1.637.621.700 |
| 19/3/2024 | 5,13 | 5,14 | +0,78% | 5,05 | 5,14 | 5,09 | 5,14 | 5,15 | 1.675 | 609.430.000 |
| 18/3/2024 | 5,17 | 5,10 | -0,58% | 5,09 | 5,19 | 5,12 | 5,10 | 5,11 | 2.650 | 824.652.400 |
| 15/3/2024 | 5,16 | 5,13 | +0,59% | 5,12 | 5,35 | 5,21 | 5,13 | 5,16 | 3.825 | 2.069.350.600 |
| 14/3/2024 | 5,09 | 5,10 | +0,20% | 5,01 | 5,11 | 5,06 | 5,08 | 5,10 | 2.657 | 766.461.400 |
| 13/3/2024 | 5,14 | 5,09 | -0,97% | 5,06 | 5,15 | 5,09 | 5,08 | 5,09 | 3.987 | 1.140.318.000 |
| 12/3/2024 | 5,16 | 5,14 | -0,19% | 5,12 | 5,20 | 5,15 | 5,14 | 5,15 | 2.816 | 1.119.992.100 |
| 11/3/2024 | 5,26 | 5,15 | -2,28% | 5,14 | 5,27 | 5,18 | 5,15 | 5,16 | 3.505 | 1.013.550.100 |
| 8/3/2024 | 5,20 | 5,27 | +0,96% | 5,17 | 5,29 | 5,25 | 0,00 | 0,00 | 4.230 | 1.595.644.400 |
| 7/3/2024 | 5,14 | 5,22 | +1,56% | 5,10 | 5,23 | 5,16 | 5,20 | 5,22 | 2.958 | 1.096.678.000 |
| 6/3/2024 | 5,17 | 5,14 | -0,19% | 5,10 | 5,21 | 5,15 | 5,11 | 5,14 | 2.194 | 649.287.400 |
| 5/3/2024 | 5,22 | 5,15 | -1,15% | 5,13 | 5,29 | 5,19 | 5,15 | 5,16 | 1.954 | 718.519.300 |
| 4/3/2024 | 5,27 | 5,21 | -0,95% | 5,21 | 5,31 | 5,24 | 5,21 | 5,22 | 1.843 | 552.487.100 |
| 1/3/2024 | 5,24 | 5,26 | -0,19% | 5,20 | 5,29 | 5,24 | 5,23 | 5,26 | 2.582 | 1.148.987.500 |
| 29/2/2024 | 5,23 | 5,27 | +0,76% | 5,18 | 5,27 | 5,22 | 5,26 | 5,27 | 2.241 | 739.349.700 |
| 28/2/2024 | 5,19 | 5,23 | +0,58% | 5,18 | 5,29 | 5,26 | 5,23 | 5,24 | 1.641 | 710.442.000 |
| 27/2/2024 | 5,16 | 5,20 | +0,97% | 5,15 | 5,23 | 5,19 | 5,20 | 5,21 | 1.663 | 614.659.400 |
| 26/2/2024 | 5,19 | 5,15 | -0,77% | 5,15 | 5,23 | 5,18 | 5,15 | 5,18 | 2.178 | 571.682.700 |
| 23/2/2024 | 5,28 | 5,19 | -1,70% | 5,16 | 5,28 | 5,19 | 0,00 | 0,00 | 2.884 | 771.912.800 |
| 22/2/2024 | 5,23 | 5,28 | +0,96% | 5,21 | 5,29 | 5,25 | 5,26 | 5,28 | 2.649 | 1.024.796.700 |
| 21/2/2024 | 5,33 | 5,23 | -1,88% | 5,21 | 5,33 | 5,24 | 5,23 | 5,25 | 3.435 | 1.311.201.900 |
| 20/2/2024 | 5,28 | 5,33 | +0,95% | 5,25 | 5,34 | 5,30 | 5,31 | 5,33 | 2.023 | 960.017.900 |
| 19/2/2024 | 5,37 | 5,28 | -1,68% | 5,25 | 5,38 | 5,28 | 5,27 | 5,28 | 2.271 | 842.698.000 |
| 16/2/2024 | 5,31 | 5,37 | +1,13% | 5,23 | 5,40 | 5,34 | 5,37 | 5,38 | 2.572 | 1.474.654.800 |
| 15/2/2024 | 5,24 | 5,31 | +1,34% | 5,16 | 5,33 | 5,25 | 5,30 | 5,31 | 3.498 | 1.420.282.300 |
| 14/2/2024 | 5,67 | 5,24 | -7,91% | 5,24 | 5,67 | 5,37 | 5,24 | 5,26 | 4.215 | 2.431.220.900 |
| 9/2/2024 | 5,48 | 5,69 | +3,83% | 5,41 | 5,70 | 5,60 | 0,00 | 0,00 | 2.968 | 1.142.256.900 |
| 8/2/2024 | 5,56 | 5,48 | -1,44% | 5,44 | 5,59 | 5,47 | 5,46 | 5,48 | 3.512 | 1.143.777.400 |
| 7/2/2024 | 5,55 | 5,56 | +0,18% | 5,52 | 5,61 | 5,57 | 5,56 | 5,58 | 3.324 | 1.450.728.100 |
| 6/2/2024 | 5,53 | 5,55 | +0,36% | 5,52 | 5,60 | 5,54 | 5,54 | 5,55 | 2.433 | 1.127.750.200 |
| 5/2/2024 | 5,47 | 5,53 | +0,55% | 5,39 | 5,56 | 5,47 | 5,52 | 5,53 | 2.778 | 943.911.500 |
| 2/2/2024 | 5,68 | 5,50 | -3,17% | 5,48 | 5,68 | 5,52 | 5,49 | 5,50 | 2.451 | 827.536.700 |
| 1/2/2024 | 5,64 | 5,68 | +0,71% | 5,49 | 5,68 | 5,57 | 5,63 | 5,68 | 3.420 | 1.274.320.400 |
| 31/1/2024 | 5,58 | 5,64 | +1,26% | 5,58 | 5,77 | 5,68 | 5,61 | 5,64 | 2.252 | 817.849.000 |
| 30/1/2024 | 5,62 | 5,57 | -0,89% | 5,54 | 5,63 | 5,58 | 5,57 | 5,60 | 2.398 | 782.599.600 |
| 29/1/2024 | 5,65 | 5,62 | -0,53% | 5,57 | 5,65 | 5,59 | 5,62 | 5,63 | 2.191 | 721.901.900 |
| 26/1/2024 | 5,69 | 5,65 | -0,70% | 5,63 | 5,71 | 5,66 | 5,65 | 5,66 | 5.627 | 922.206.000 |
| 25/1/2024 | 5,75 | 5,69 | -1,22% | 5,69 | 5,76 | 5,71 | 5,69 | 5,71 | 2.705 | 552.472.200 |
| 24/1/2024 | 5,79 | 5,76 | -0,52% | 5,74 | 5,85 | 5,77 | 5,74 | 5,76 | 2.278 | 559.381.400 |
| 23/1/2024 | 5,71 | 5,79 | +1,40% | 5,71 | 5,79 | 5,74 | 5,75 | 5,79 | 2.202 | 518.418.200 |
| 22/1/2024 | 5,78 | 5,71 | -0,87% | 5,63 | 5,79 | 5,70 | 5,70 | 5,71 | 4.091 | 1.300.861.400 |
| 19/1/2024 | 5,72 | 5,76 | +0,70% | 5,70 | 5,82 | 5,74 | 5,76 | 5,80 | 2.678 | 1.039.410.500 |
| 18/1/2024 | 5,88 | 5,72 | -2,72% | 5,72 | 5,89 | 5,75 | 5,72 | 5,75 | 3.150 | 1.214.278.700 |
| 17/1/2024 | 5,85 | 5,88 | +0,17% | 5,84 | 5,91 | 5,87 | 5,85 | 5,88 | 2.837 | 1.075.635.600 |
| 16/1/2024 | 5,87 | 5,87 | -0,17% | 5,81 | 5,92 | 5,87 | 5,87 | 5,89 | 2.724 | 1.072.741.300 |
| 15/1/2024 | 5,82 | 5,88 | +1,03% | 5,79 | 5,92 | 5,87 | 5,88 | 5,92 | 2.690 | 1.042.623.100 |
| 12/1/2024 | 5,82 | 5,82 | 0,00% | 5,72 | 5,84 | 5,79 | 5,81 | 5,83 | 2.608 | 956.084.000 |
| 11/1/2024 | 5,84 | 5,82 | -0,17% | 5,74 | 5,86 | 5,80 | 5,80 | 5,82 | 1.808 | 959.383.100 |
| 10/1/2024 | 5,80 | 5,83 | +0,34% | 5,78 | 5,87 | 5,82 | 5,83 | 5,85 | 2.205 | 964.774.600 |
| 9/1/2024 | 5,68 | 5,81 | +1,93% | 5,64 | 5,81 | 5,74 | 5,77 | 5,81 | 2.358 | 898.259.700 |
| 8/1/2024 | 5,54 | 5,70 | +2,70% | 5,52 | 5,70 | 5,62 | 5,67 | 5,70 | 2.731 | 714.890.000 |
| 5/1/2024 | 5,51 | 5,55 | +0,54% | 5,45 | 5,60 | 5,54 | 5,54 | 5,55 | 3.107 | 927.939.500 |
| 4/1/2024 | 5,70 | 5,52 | -3,16% | 5,50 | 5,72 | 5,56 | 5,51 | 5,52 | 3.414 | 998.071.700 |
| 3/1/2024 | 5,70 | 5,70 | -0,18% | 5,65 | 5,71 | 5,69 | 5,69 | 5,70 | 2.338 | 999.232.100 |
| 2/1/2024 | 5,78 | 5,71 | -3,06% | 5,65 | 5,78 | 5,70 | 5,69 | 5,71 | 3.059 | 1.370.075.100 |
| 28/12/2023 | 5,79 | 5,89 | +1,73% | 5,79 | 5,89 | 5,85 | 5,88 | 5,89 | 3.017 | 1.129.394.000 |
| 27/12/2023 | 5,79 | 5,79 | 0,00% | 5,73 | 5,83 | 5,78 | 5,78 | 5,79 | 2.919 | 1.259.606.300 |
| 26/12/2023 | 5,87 | 5,79 | -1,19% | 5,79 | 5,90 | 5,83 | 5,78 | 5,80 | 2.138 | 1.095.269.200 |
| 22/12/2023 | 5,85 | 5,86 | +0,17% | 5,82 | 5,90 | 5,85 | 5,85 | 5,87 | 1.927 | 1.219.448.500 |
| 21/12/2023 | 5,85 | 5,85 | +0,17% | 5,82 | 5,92 | 5,85 | 5,85 | 5,87 | 2.271 | 1.184.537.200 |
| 20/12/2023 | 5,88 | 5,84 | -0,68% | 5,82 | 5,90 | 5,84 | 5,84 | 5,86 | 3.213 | 1.142.052.600 |
| 19/12/2023 | 5,94 | 5,88 | -1,01% | 5,82 | 5,99 | 5,87 | 5,87 | 5,88 | 2.451 | 1.332.309.800 |
| 18/12/2023 | 5,94 | 5,94 | -0,17% | 5,89 | 5,98 | 5,94 | 5,94 | 5,96 | 2.684 | 1.203.866.900 |
| 15/12/2023 | 5,91 | 5,95 | +0,17% | 5,80 | 5,97 | 5,89 | 5,90 | 5,95 | 3.865 | 2.100.191.600 |
| 14/12/2023 | 5,90 | 5,94 | +0,85% | 5,89 | 5,98 | 5,93 | 5,94 | 5,95 | 4.106 | 2.271.323.700 |
| 13/12/2023 | 5,77 | 5,89 | +1,90% | 5,75 | 5,92 | 5,83 | 5,88 | 5,90 | 3.483 | 2.150.739.400 |
| 12/12/2023 | 5,67 | 5,78 | +1,76% | 5,65 | 5,78 | 5,71 | 5,77 | 5,78 | 2.933 | 1.093.660.400 |
| 11/12/2023 | 5,62 | 5,68 | +1,07% | 5,54 | 5,68 | 5,59 | 5,67 | 5,68 | 2.006 | 882.311.700 |
| 8/12/2023 | 5,62 | 5,62 | 0,00% | 5,54 | 5,64 | 5,60 | 5,61 | 5,62 | 1.736 | 727.820.000 |
| 7/12/2023 | 5,52 | 5,62 | +1,63% | 5,47 | 5,64 | 5,57 | 5,60 | 5,62 | 2.475 | 1.091.722.200 |
| 6/12/2023 | 5,50 | 5,53 | +0,55% | 5,48 | 5,55 | 5,52 | 5,52 | 5,53 | 1.771 | 694.641.700 |
| 5/12/2023 | 5,38 | 5,50 | +2,23% | 5,35 | 5,53 | 5,45 | 5,49 | 5,50 | 6.359 | 1.592.895.100 |
| 4/12/2023 | 5,32 | 5,38 | +1,13% | 5,28 | 5,38 | 5,34 | 5,34 | 5,38 | 2.636 | 861.518.400 |
| 1/12/2023 | 5,28 | 5,32 | +0,76% | 5,24 | 5,33 | 5,28 | 5,30 | 5,32 | 3.890 | 1.380.844.000 |
| 30/11/2023 | 5,15 | 5,28 | +2,52% | 5,11 | 5,33 | 5,24 | 5,28 | 5,29 | 6.616 | 1.654.754.500 |
| 29/11/2023 | 5,12 | 5,15 | +0,59% | 5,11 | 5,19 | 5,14 | 5,14 | 5,15 | 3.498 | 2.011.979.100 |
| 28/11/2023 | 5,04 | 5,12 | +1,59% | 5,04 | 5,17 | 5,12 | 5,12 | 5,14 | 2.364 | 1.165.197.900 |
| 27/11/2023 | 5,10 | 5,04 | -1,18% | 5,03 | 5,13 | 5,07 | 5,04 | 5,05 | 3.361 | 775.884.400 |
| 24/11/2023 | 5,10 | 5,10 | +0,39% | 5,03 | 5,12 | 5,07 | 5,08 | 5,10 | 1.885 | 902.032.900 |
| 23/11/2023 | 5,12 | 5,08 | -0,78% | 5,08 | 5,16 | 5,12 | 5,08 | 5,11 | 1.149 | 728.788.100 |
| 22/11/2023 | 5,13 | 5,12 | -0,19% | 5,07 | 5,25 | 5,15 | 5,11 | 5,13 | 2.658 | 1.220.540.300 |
| 21/11/2023 | 5,19 | 5,13 | -1,91% | 5,12 | 5,24 | 5,17 | 5,13 | 5,16 | 1.902 | 1.129.470.300 |
| 20/11/2023 | 5,16 | 5,23 | +1,16% | 5,11 | 5,24 | 5,19 | 5,22 | 5,23 | 2.919 | 1.431.970.800 |
| 17/11/2023 | 5,18 | 5,17 | -0,19% | 5,05 | 5,18 | 5,11 | 5,15 | 5,17 | 2.105 | 1.311.862.300 |
| 16/11/2023 | 5,03 | 5,18 | +2,98% | 5,00 | 5,19 | 5,12 | 5,18 | 5,19 | 3.717 | 2.333.964.900 |
| 14/11/2023 | 5,04 | 5,03 | -0,20% | 4,99 | 5,11 | 5,04 | 5,02 | 5,03 | 3.360 | 1.975.007.300 |
| 13/11/2023 | 4,88 | 5,04 | +3,28% | 4,87 | 5,08 | 4,96 | 5,04 | 5,05 | 3.027 | 2.035.890.300 |
| 10/11/2023 | 4,81 | 4,88 | +1,46% | 4,80 | 4,95 | 4,89 | 4,88 | 4,89 | 3.460 | 1.686.878.700 |
| 9/11/2023 | 4,72 | 4,81 | +2,56% | 4,72 | 4,82 | 4,77 | 4,81 | 4,82 | 3.957 | 2.057.016.400 |
| 8/11/2023 | 4,67 | 4,69 | 0,00% | 4,62 | 4,69 | 4,65 | 4,67 | 4,69 | 2.212 | 1.127.473.500 |
| 7/11/2023 | 4,61 | 4,69 | +1,74% | 4,59 | 4,69 | 4,65 | 4,68 | 4,69 | 1.632 | 1.053.349.900 |
| 6/11/2023 | 4,60 | 4,61 | +0,88% | 4,56 | 4,62 | 4,59 | 4,60 | 4,61 | 2.696 | 869.930.200 |
| 3/11/2023 | 4,54 | 4,57 | +1,56% | 4,50 | 4,62 | 4,56 | 4,57 | 4,60 | 2.906 | 1.356.973.800 |
| 1/11/2023 | 4,34 | 4,50 | +3,21% | 4,34 | 4,50 | 4,43 | 4,49 | 4,50 | 2.239 | 738.821.200 |
| 31/10/2023 | 4,49 | 4,36 | -2,24% | 4,34 | 4,52 | 4,41 | 4,36 | 4,37 | 2.584 | 886.601.500 |
| 30/10/2023 | 4,58 | 4,46 | -2,19% | 4,46 | 4,63 | 4,53 | 4,46 | 4,47 | 4.361 | 1.196.221.900 |
| 27/10/2023 | 4,63 | 4,56 | -0,87% | 4,56 | 4,69 | 4,61 | 4,56 | 4,58 | 1.818 | 757.399.600 |
| 26/10/2023 | 4,59 | 4,60 | +0,22% | 4,59 | 4,69 | 4,64 | 4,60 | 4,63 | 2.079 | 708.289.600 |
| 25/10/2023 | 4,64 | 4,59 | -1,08% | 4,57 | 4,67 | 4,61 | 4,59 | 4,61 | 1.581 | 583.642.900 |
| 24/10/2023 | 4,61 | 4,64 | +1,31% | 4,59 | 4,67 | 4,62 | 4,64 | 4,65 | 2.551 | 795.713.600 |
| 23/10/2023 | 4,53 | 4,58 | +1,10% | 4,53 | 4,65 | 4,60 | 4,58 | 4,60 | 2.063 | 997.088.000 |
| 20/10/2023 | 4,44 | 4,53 | +1,80% | 4,44 | 4,59 | 4,52 | 4,53 | 4,56 | 2.513 | 941.688.800 |
| 19/10/2023 | 4,52 | 4,45 | -1,55% | 4,45 | 4,56 | 4,50 | 4,45 | 4,47 | 2.268 | 903.048.900 |
| 18/10/2023 | 4,66 | 4,52 | -3,42% | 4,52 | 4,66 | 4,58 | 4,52 | 4,54 | 2.351 | 935.318.500 |
| 17/10/2023 | 4,77 | 4,68 | -2,30% | 4,63 | 4,78 | 4,68 | 4,66 | 4,68 | 2.711 | 1.000.485.700 |
| 16/10/2023 | 4,75 | 4,79 | +1,48% | 4,72 | 4,86 | 4,80 | 4,78 | 4,79 | 2.810 | 1.356.785.100 |
| 13/10/2023 | 4,63 | 4,72 | +1,72% | 4,60 | 4,81 | 4,74 | 4,72 | 4,73 | 3.726 | 1.780.309.600 |
| 11/10/2023 | 4,63 | 4,64 | +0,43% | 4,63 | 4,71 | 4,67 | 4,64 | 4,65 | 2.083 | 684.115.600 |
| 10/10/2023 | 4,65 | 4,62 | 0,00% | 4,62 | 4,71 | 4,65 | 4,62 | 4,66 | 2.606 | 995.779.300 |
| 9/10/2023 | 4,40 | 4,62 | +3,82% | 4,40 | 4,64 | 4,53 | 4,62 | 4,64 | 3.608 | 1.302.579.800 |
| 6/10/2023 | 4,44 | 4,45 | -0,22% | 4,38 | 4,45 | 4,41 | 4,44 | 4,45 | 1.893 | 627.034.800 |
| 5/10/2023 | 4,45 | 4,46 | 0,00% | 4,42 | 4,51 | 4,45 | 4,45 | 4,46 | 1.209 | 495.659.100 |
| 4/10/2023 | 4,44 | 4,46 | +0,68% | 4,40 | 4,47 | 4,43 | 4,44 | 4,46 | 1.940 | 716.144.300 |
| 3/10/2023 | 4,54 | 4,43 | -2,42% | 4,41 | 4,54 | 4,46 | 4,42 | 4,43 | 5.143 | 1.060.696.500 |
| 2/10/2023 | 4,57 | 4,54 | -0,66% | 4,49 | 4,62 | 4,55 | 4,54 | 4,55 | 3.802 | 1.443.800.900 |
| 29/9/2023 | 4,54 | 4,57 | +1,33% | 4,53 | 4,59 | 4,56 | 4,56 | 4,57 | 1.738 | 560.567.100 |
| 28/9/2023 | 4,50 | 4,51 | 0,00% | 4,49 | 4,54 | 4,52 | 4,51 | 4,54 | 1.925 | 455.557.000 |
| 27/9/2023 | 4,56 | 4,51 | -0,88% | 4,44 | 4,58 | 4,50 | 4,50 | 4,52 | 3.168 | 1.003.000.600 |
| 26/9/2023 | 4,65 | 4,55 | -2,15% | 4,55 | 4,67 | 4,59 | 4,55 | 4,58 | 2.627 | 971.158.800 |
| 25/9/2023 | 4,74 | 4,65 | -1,90% | 4,65 | 4,74 | 4,67 | 4,65 | 4,67 | 1.427 | 579.353.300 |
| 22/9/2023 | 4,70 | 4,74 | +1,07% | 4,68 | 4,77 | 4,74 | 4,73 | 4,74 | 1.741 | 765.819.800 |
| 21/9/2023 | 4,68 | 4,69 | 0,00% | 4,65 | 4,75 | 4,71 | 4,69 | 4,72 | 2.000 | 861.816.600 |
| 20/9/2023 | 4,69 | 4,69 | 0,00% | 4,67 | 4,71 | 4,69 | 4,68 | 4,69 | 1.909 | 754.704.800 |
| 19/9/2023 | 4,70 | 4,69 | 0,00% | 4,66 | 4,71 | 4,68 | 4,67 | 4,69 | 1.281 | 502.232.300 |
| 18/9/2023 | 4,72 | 4,69 | -1,05% | 4,67 | 4,74 | 4,69 | 4,69 | 4,70 | 1.790 | 755.022.800 |
| 15/9/2023 | 4,75 | 4,74 | -0,21% | 4,67 | 4,78 | 4,73 | 4,71 | 4,75 | 1.073 | 610.287.600 |
| 14/9/2023 | 4,77 | 4,75 | -0,21% | 4,71 | 4,79 | 4,73 | 4,73 | 4,75 | 1.551 | 539.047.100 |
| 13/9/2023 | 4,73 | 4,76 | +0,21% | 4,73 | 4,81 | 4,78 | 4,76 | 4,77 | 2.155 | 931.006.800 |
| 12/9/2023 | 4,70 | 4,75 | +1,06% | 4,69 | 4,75 | 4,72 | 4,74 | 4,75 | 2.488 | 965.245.200 |
| 11/9/2023 | 4,60 | 4,70 | +2,40% | 4,59 | 4,72 | 4,67 | 4,68 | 4,70 | 3.108 | 1.076.618.000 |
| 8/9/2023 | 4,55 | 4,59 | +0,44% | 4,54 | 4,62 | 4,58 | 4,59 | 4,61 | 2.370 | 730.506.500 |
| 6/9/2023 | 4,61 | 4,57 | -0,87% | 4,56 | 4,64 | 4,58 | 4,56 | 4,57 | 2.287 | 731.601.100 |
| 5/9/2023 | 4,63 | 4,61 | -0,65% | 4,58 | 4,64 | 4,60 | 4,60 | 4,61 | 1.363 | 551.011.900 |
| 4/9/2023 | 4,64 | 4,64 | -0,22% | 4,61 | 4,68 | 4,64 | 4,64 | 4,65 | 1.592 | 808.637.400 |
| 1/9/2023 | 4,58 | 4,65 | +1,97% | 4,57 | 4,68 | 4,64 | 4,64 | 4,65 | 2.307 | 867.342.200 |
| 31/8/2023 | 4,69 | 4,56 | -2,15% | 4,53 | 4,69 | 4,59 | 4,55 | 4,57 | 2.251 | 914.843.700 |
| 30/8/2023 | 4,64 | 4,66 | +0,43% | 4,64 | 4,70 | 4,67 | 4,66 | 4,67 | 1.825 | 680.068.800 |
| 29/8/2023 | 4,60 | 4,64 | +0,87% | 4,59 | 4,67 | 4,64 | 4,64 | 4,65 | 2.151 | 696.937.200 |
| 28/8/2023 | 4,53 | 4,60 | +2,22% | 4,52 | 4,62 | 4,58 | 4,59 | 4,60 | 2.063 | 964.200.800 |
| 25/8/2023 | 4,54 | 4,50 | -0,44% | 4,50 | 4,60 | 4,54 | 4,50 | 4,52 | 1.818 | 704.921.200 |
| 24/8/2023 | 4,48 | 4,52 | +0,89% | 4,48 | 4,57 | 4,54 | 4,52 | 4,54 | 3.229 | 698.429.400 |
| 23/8/2023 | 4,53 | 4,48 | -0,88% | 4,48 | 4,56 | 4,51 | 4,48 | 4,49 | 2.070 | 829.441.900 |
| 22/8/2023 | 4,48 | 4,52 | +1,12% | 4,47 | 4,55 | 4,52 | 4,52 | 4,54 | 1.967 | 975.716.900 |
| 21/8/2023 | 4,49 | 4,47 | -0,45% | 4,41 | 4,49 | 4,44 | 4,46 | 4,47 | 3.345 | 930.454.900 |
| 18/8/2023 | 4,42 | 4,49 | +1,58% | 4,40 | 4,52 | 4,48 | 4,49 | 4,51 | 4.940 | 1.382.684.000 |
| 17/8/2023 | 4,47 | 4,42 | -1,12% | 4,40 | 4,48 | 4,42 | 4,41 | 4,42 | 1.819 | 683.313.000 |
| 16/8/2023 | 4,41 | 4,47 | +1,13% | 4,37 | 4,50 | 4,43 | 4,47 | 4,48 | 3.258 | 1.452.848.400 |
| 15/8/2023 | 4,40 | 4,42 | +0,23% | 4,35 | 4,43 | 4,38 | 4,41 | 4,42 | 2.937 | 807.628.500 |
| 14/8/2023 | 4,45 | 4,41 | -1,12% | 4,33 | 4,45 | 4,39 | 4,39 | 4,41 | 3.055 | 1.338.733.200 |
| 11/8/2023 | 4,21 | 4,46 | +8,52% | 4,21 | 4,50 | 4,40 | 4,44 | 4,46 | 4.668 | 2.829.828.200 |
| 10/8/2023 | 4,13 | 4,11 | -0,48% | 4,11 | 4,17 | 4,14 | 4,11 | 4,12 | 1.363 | 350.940.700 |
| 9/8/2023 | 4,17 | 4,13 | -0,72% | 4,11 | 4,18 | 4,13 | 4,13 | 4,15 | 1.966 | 454.445.700 |
| 8/8/2023 | 4,15 | 4,16 | +0,24% | 4,11 | 4,22 | 4,18 | 4,16 | 4,17 | 2.038 | 860.561.400 |
| 7/8/2023 | 4,18 | 4,15 | -0,72% | 4,13 | 4,19 | 4,15 | 4,14 | 4,15 | 2.032 | 658.741.200 |
| 4/8/2023 | 4,18 | 4,18 | 0,00% | 4,16 | 4,22 | 4,19 | 4,17 | 4,18 | 2.389 | 665.958.500 |
| 3/8/2023 | 4,18 | 4,18 | 0,00% | 4,17 | 4,21 | 4,18 | 4,18 | 4,19 | 2.201 | 861.702.600 |
| 2/8/2023 | 4,20 | 4,18 | -0,48% | 4,14 | 4,20 | 4,17 | 4,17 | 4,18 | 1.542 | 504.072.800 |
| 1/8/2023 | 4,21 | 4,20 | -0,24% | 4,14 | 4,21 | 4,18 | 4,19 | 4,20 | 2.444 | 989.987.400 |
| 31/7/2023 | 4,18 | 4,21 | +0,72% | 4,17 | 4,22 | 4,19 | 4,20 | 4,21 | 1.947 | 633.649.300 |
| 28/7/2023 | 4,19 | 4,18 | -0,24% | 4,16 | 4,20 | 4,17 | 4,17 | 4,18 | 1.089 | 263.846.900 |
| 27/7/2023 | 4,20 | 4,19 | -0,24% | 4,16 | 4,22 | 4,18 | 4,18 | 4,19 | 1.667 | 536.650.300 |
| 26/7/2023 | 4,17 | 4,20 | +0,72% | 4,15 | 4,20 | 4,17 | 4,20 | 4,21 | 1.870 | 473.658.000 |
| 25/7/2023 | 4,19 | 4,17 | -0,24% | 4,17 | 4,22 | 4,19 | 4,17 | 4,20 | 1.663 | 541.534.000 |
| 24/7/2023 | 4,16 | 4,18 | +0,48% | 4,15 | 4,21 | 4,17 | 4,18 | 4,19 | 1.766 | 565.571.500 |
| 21/7/2023 | 4,14 | 4,16 | +0,48% | 4,12 | 4,17 | 4,15 | 4,16 | 4,17 | 1.230 | 347.439.300 |
| 20/7/2023 | 4,14 | 4,14 | +0,49% | 4,10 | 4,16 | 4,12 | 4,13 | 4,14 | 1.226 | 304.588.100 |
| 19/7/2023 | 4,17 | 4,12 | -1,20% | 4,10 | 4,17 | 4,12 | 4,12 | 4,13 | 1.911 | 690.856.100 |
| 18/7/2023 | 4,16 | 4,17 | +0,48% | 4,14 | 4,19 | 4,16 | 4,16 | 4,17 | 1.668 | 344.780.100 |
| 17/7/2023 | 4,16 | 4,15 | -0,48% | 4,13 | 4,19 | 4,15 | 4,15 | 4,18 | 1.788 | 510.244.000 |
| 14/7/2023 | 4,19 | 4,17 | -0,24% | 4,14 | 4,20 | 4,15 | 4,16 | 4,17 | 1.866 | 434.889.100 |
| 13/7/2023 | 4,17 | 4,18 | +0,72% | 4,16 | 4,21 | 4,18 | 4,18 | 4,19 | 1.424 | 448.842.100 |
| 12/7/2023 | 4,22 | 4,15 | -1,66% | 4,15 | 4,24 | 4,17 | 4,15 | 4,18 | 2.670 | 967.899.400 |
| 11/7/2023 | 4,25 | 4,22 | -0,71% | 4,15 | 4,25 | 4,19 | 4,20 | 4,22 | 2.569 | 880.659.200 |
| 10/7/2023 | 4,24 | 4,25 | +0,47% | 4,21 | 4,26 | 4,23 | 4,23 | 4,25 | 2.095 | 686.904.900 |
| 7/7/2023 | 4,18 | 4,23 | +0,95% | 4,15 | 4,23 | 4,20 | 4,22 | 4,24 | 3.112 | 786.251.100 |
| 6/7/2023 | 4,24 | 4,19 | -1,41% | 4,18 | 4,24 | 4,19 | 4,19 | 4,20 | 3.452 | 965.974.000 |
| 5/7/2023 | 4,23 | 4,25 | +0,47% | 4,19 | 4,25 | 4,21 | 4,24 | 4,25 | 3.526 | 935.950.800 |
| 4/7/2023 | 4,25 | 4,23 | -0,47% | 4,20 | 4,26 | 4,22 | 4,22 | 4,23 | 1.681 | 581.900.700 |
| 3/7/2023 | 4,25 | 4,25 | -3,63% | 4,18 | 4,29 | 4,23 | 4,25 | 4,27 | 3.031 | 1.227.329.700 |
| 30/6/2023 | 4,41 | 4,41 | +0,23% | 4,39 | 4,45 | 4,41 | 4,40 | 4,41 | 4.555 | 1.960.467.500 |
| 29/6/2023 | 4,36 | 4,40 | +0,92% | 4,34 | 4,40 | 4,37 | 4,39 | 4,40 | 3.895 | 1.203.783.600 |
| 28/6/2023 | 4,31 | 4,36 | +1,63% | 4,31 | 4,38 | 4,35 | 4,35 | 4,36 | 4.052 | 1.311.489.000 |
| 27/6/2023 | 4,40 | 4,29 | -2,50% | 4,26 | 4,42 | 4,30 | 4,29 | 4,30 | 3.407 | 1.057.114.500 |
| 26/6/2023 | 4,40 | 4,40 | +0,46% | 4,33 | 4,41 | 4,36 | 4,39 | 4,40 | 2.289 | 697.869.800 |
| 23/6/2023 | 4,35 | 4,38 | +0,92% | 4,32 | 4,46 | 4,38 | 4,38 | 4,40 | 1.678 | 946.955.800 |
| 22/6/2023 | 4,38 | 4,34 | -1,36% | 4,31 | 4,38 | 4,34 | 4,34 | 4,35 | 1.217 | 480.320.300 |
| 21/6/2023 | 4,37 | 4,40 | +0,46% | 4,30 | 4,40 | 4,35 | 4,37 | 4,40 | 3.224 | 698.675.700 |
| 20/6/2023 | 4,32 | 4,38 | +1,39% | 4,28 | 4,38 | 4,33 | 4,36 | 4,38 | 1.928 | 745.820.300 |
| 19/6/2023 | 4,32 | 4,32 | 0,00% | 4,29 | 4,34 | 4,31 | 4,31 | 4,32 | 1.533 | 505.160.000 |
| 16/6/2023 | 4,28 | 4,32 | +0,93% | 4,24 | 4,34 | 4,30 | 4,31 | 4,32 | 3.175 | 945.226.000 |
| 15/6/2023 | 4,33 | 4,28 | -1,38% | 4,26 | 4,33 | 4,29 | 4,28 | 4,29 | 1.992 | 837.981.800 |
| 14/6/2023 | 4,26 | 4,34 | +2,60% | 4,20 | 4,34 | 4,29 | 4,33 | 4,34 | 3.048 | 1.311.864.100 |
| 13/6/2023 | 4,39 | 4,23 | -2,53% | 4,21 | 4,41 | 4,29 | 4,23 | 4,24 | 4.789 | 2.390.071.400 |
| 12/6/2023 | 4,24 | 4,34 | +2,36% | 4,24 | 4,38 | 4,31 | 4,31 | 4,34 | 4.083 | 2.113.547.600 |
| 9/6/2023 | 4,23 | 4,24 | +0,95% | 4,19 | 4,27 | 4,23 | 4,23 | 4,24 | 3.351 | 693.502.700 |
| 7/6/2023 | 4,24 | 4,20 | -0,71% | 4,20 | 4,27 | 4,23 | 4,20 | 4,23 | 1.848 | 585.847.800 |
| 6/6/2023 | 4,16 | 4,23 | +1,68% | 4,14 | 4,23 | 4,19 | 4,22 | 4,23 | 1.838 | 649.342.200 |
| 5/6/2023 | 4,19 | 4,16 | -0,72% | 4,09 | 4,21 | 4,12 | 4,15 | 4,16 | 2.202 | 758.276.300 |
| 2/6/2023 | 4,09 | 4,19 | +2,70% | 4,09 | 4,28 | 4,21 | 4,19 | 4,20 | 3.630 | 1.192.607.600 |
| 1/6/2023 | 4,05 | 4,08 | +0,74% | 4,01 | 4,10 | 4,06 | 4,07 | 4,08 | 1.581 | 562.423.900 |
| 31/5/2023 | 4,14 | 4,05 | -2,17% | 4,05 | 4,15 | 4,08 | 4,05 | 4,08 | 1.706 | 895.343.200 |
| 30/5/2023 | 4,20 | 4,14 | -1,43% | 4,11 | 4,23 | 4,15 | 4,14 | 4,15 | 1.406 | 592.744.600 |
| 29/5/2023 | 4,17 | 4,20 | +0,72% | 4,11 | 4,21 | 4,17 | 4,19 | 4,20 | 1.265 | 487.856.500 |
| 26/5/2023 | 4,22 | 4,17 | -0,95% | 4,13 | 4,24 | 4,17 | 4,16 | 4,17 | 1.444 | 507.217.500 |
| 25/5/2023 | 4,14 | 4,21 | +1,45% | 4,14 | 4,23 | 4,20 | 4,19 | 4,21 | 2.051 | 646.293.800 |
| 24/5/2023 | 4,16 | 4,15 | 0,00% | 4,14 | 4,22 | 4,17 | 4,14 | 4,15 | 1.788 | 680.353.100 |
| 23/5/2023 | 4,15 | 4,15 | 0,00% | 4,10 | 4,21 | 4,16 | 4,15 | 4,16 | 1.423 | 536.104.800 |
| 22/5/2023 | 4,18 | 4,15 | -0,72% | 4,14 | 4,20 | 4,16 | 4,14 | 4,16 | 1.799 | 698.646.800 |
| 19/5/2023 | 4,20 | 4,18 | -0,71% | 4,15 | 4,23 | 4,18 | 4,17 | 4,18 | 2.052 | 739.116.400 |
| 18/5/2023 | 4,13 | 4,21 | +2,18% | 4,12 | 4,21 | 4,17 | 4,20 | 4,21 | 1.708 | 693.888.700 |
| 17/5/2023 | 4,18 | 4,12 | -2,14% | 4,12 | 4,23 | 4,17 | 4,12 | 4,13 | 3.001 | 1.113.486.000 |
| 16/5/2023 | 4,17 | 4,21 | +0,96% | 4,16 | 4,24 | 4,20 | 4,20 | 4,21 | 3.504 | 1.364.207.500 |
| 15/5/2023 | 4,07 | 4,17 | +2,21% | 4,05 | 4,20 | 4,15 | 4,17 | 4,18 | 2.740 | 997.680.700 |
| 12/5/2023 | 3,99 | 4,08 | +3,03% | 3,94 | 4,13 | 4,06 | 4,08 | 4,09 | 3.347 | 1.442.757.100 |
| 11/5/2023 | 3,94 | 3,96 | +0,25% | 3,92 | 4,00 | 3,95 | 3,96 | 3,97 | 3.910 | 1.127.700.000 |
| 10/5/2023 | 3,90 | 3,95 | +0,77% | 3,85 | 3,95 | 3,89 | 3,94 | 3,95 | 1.972 | 627.708.900 |
| 9/5/2023 | 3,92 | 3,92 | 0,00% | 3,87 | 3,95 | 3,91 | 3,90 | 3,92 | 1.924 | 784.500.100 |
| 8/5/2023 | 3,86 | 3,92 | +1,29% | 3,86 | 3,92 | 3,89 | 3,90 | 3,92 | 2.395 | 753.250.700 |
| 5/5/2023 | 3,90 | 3,87 | -0,51% | 3,86 | 3,92 | 3,89 | 3,87 | 3,89 | 2.413 | 509.510.000 |
| 4/5/2023 | 3,81 | 3,89 | +2,37% | 3,81 | 3,89 | 3,85 | 3,86 | 3,89 | 2.158 | 622.871.400 |
| 3/5/2023 | 3,80 | 3,80 | +0,53% | 3,78 | 3,86 | 3,81 | 3,79 | 3,81 | 2.625 | 847.366.600 |
| 2/5/2023 | 3,81 | 3,78 | -1,05% | 3,75 | 3,83 | 3,77 | 3,78 | 3,79 | 4.094 | 864.863.500 |
| 28/4/2023 | 3,77 | 3,82 | +1,87% | 3,74 | 3,82 | 3,76 | 3,80 | 3,82 | 3.717 | 699.776.500 |
| 27/4/2023 | 3,72 | 3,75 | +0,27% | 3,72 | 3,78 | 3,75 | 3,75 | 3,77 | 1.013 | 334.471.500 |
| 26/4/2023 | 3,75 | 3,74 | -0,27% | 3,72 | 3,80 | 3,76 | 3,73 | 3,75 | 2.134 | 477.948.500 |
| 25/4/2023 | 3,73 | 3,75 | +0,27% | 3,70 | 3,75 | 3,72 | 3,74 | 3,75 | 1.966 | 404.580.900 |
| 24/4/2023 | 3,78 | 3,74 | -0,27% | 3,74 | 3,79 | 3,75 | 3,74 | 3,75 | 2.037 | 433.640.300 |
| 20/4/2023 | 3,75 | 3,75 | 0,00% | 3,72 | 3,76 | 3,73 | 3,74 | 3,75 | 1.248 | 370.326.600 |
| 19/4/2023 | 3,77 | 3,75 | -0,79% | 3,72 | 3,78 | 3,74 | 3,74 | 3,75 | 1.370 | 500.436.500 |
| 18/4/2023 | 3,85 | 3,78 | -1,05% | 3,77 | 3,85 | 3,79 | 3,77 | 3,79 | 1.741 | 501.934.000 |
| 17/4/2023 | 3,83 | 3,82 | 0,00% | 3,74 | 3,83 | 3,78 | 3,81 | 3,82 | 2.150 | 835.432.200 |
| 14/4/2023 | 3,94 | 3,82 | -3,05% | 3,82 | 3,94 | 3,86 | 3,82 | 3,85 | 1.833 | 793.175.800 |
| 13/4/2023 | 3,82 | 3,94 | +3,68% | 3,80 | 3,94 | 3,88 | 3,91 | 3,94 | 2.086 | 987.760.600 |
| 12/4/2023 | 3,71 | 3,80 | +3,54% | 3,69 | 3,81 | 3,74 | 3,78 | 3,80 | 4.683 | 1.505.139.400 |
| 11/4/2023 | 3,83 | 3,67 | -3,93% | 3,64 | 3,83 | 3,69 | 3,67 | 3,69 | 2.987 | 1.534.170.700 |
| 10/4/2023 | 3,80 | 3,82 | +0,53% | 3,74 | 3,82 | 3,78 | 3,81 | 3,82 | 2.069 | 727.900.400 |
| 6/4/2023 | 3,87 | 3,80 | -1,55% | 3,77 | 3,92 | 3,83 | 3,78 | 3,80 | 2.795 | 913.956.800 |
| 5/4/2023 | 3,83 | 3,86 | +0,26% | 3,77 | 3,86 | 3,83 | 3,86 | 3,87 | 2.300 | 1.175.981.200 |
| 4/4/2023 | 3,66 | 3,85 | +5,19% | 3,66 | 3,85 | 3,76 | 3,81 | 3,85 | 2.445 | 1.229.402.300 |
| 3/4/2023 | 3,64 | 3,66 | +0,83% | 3,58 | 3,66 | 3,62 | 3,64 | 3,66 | 1.632 | 697.495.000 |
| 31/3/2023 | 3,64 | 3,63 | -0,27% | 3,60 | 3,67 | 3,63 | 3,61 | 3,63 | 1.933 | 810.779.800 |
| 30/3/2023 | 3,55 | 3,64 | +2,54% | 3,55 | 3,64 | 3,60 | 3,62 | 3,64 | 1.760 | 937.358.700 |
| 29/3/2023 | 3,52 | 3,55 | +1,14% | 3,49 | 3,57 | 3,51 | 3,55 | 3,56 | 1.387 | 783.063.000 |
| 28/3/2023 | 3,50 | 3,51 | +0,29% | 3,49 | 3,54 | 3,52 | 3,51 | 3,52 | 1.226 | 545.064.400 |
| 27/3/2023 | 3,49 | 3,50 | +0,29% | 3,47 | 3,52 | 3,49 | 3,49 | 3,50 | 1.599 | 682.188.600 |
| 24/3/2023 | 3,46 | 3,49 | +2,05% | 3,41 | 3,49 | 3,45 | 3,47 | 3,49 | 3.740 | 1.016.480.000 |
| 23/3/2023 | 3,48 | 3,42 | -1,16% | 3,37 | 3,50 | 3,42 | 3,42 | 3,43 | 4.203 | 1.603.579.600 |
| 22/3/2023 | 3,47 | 3,46 | -0,57% | 3,45 | 3,51 | 3,47 | 3,46 | 3,48 | 2.073 | 677.630.200 |
| 21/3/2023 | 3,51 | 3,48 | -0,85% | 3,45 | 3,52 | 3,48 | 3,47 | 3,48 | 1.370 | 533.917.900 |
| 20/3/2023 | 3,49 | 3,51 | +0,57% | 3,48 | 3,54 | 3,50 | 3,50 | 3,51 | 1.549 | 597.067.600 |
| 17/3/2023 | 3,57 | 3,49 | -1,97% | 3,49 | 3,59 | 3,53 | 3,49 | 3,54 | 1.900 | 811.216.300 |
| 16/3/2023 | 3,59 | 3,56 | -0,56% | 3,56 | 3,62 | 3,59 | 3,56 | 3,58 | 1.902 | 592.529.100 |
| 15/3/2023 | 3,51 | 3,58 | +2,29% | 3,48 | 3,61 | 3,55 | 3,58 | 3,59 | 1.815 | 774.549.100 |
| 14/3/2023 | 3,55 | 3,50 | -1,41% | 3,47 | 3,57 | 3,50 | 3,49 | 3,50 | 2.927 | 1.045.660.000 |
| 13/3/2023 | 3,52 | 3,55 | +0,85% | 3,51 | 3,60 | 3,55 | 3,54 | 3,55 | 2.718 | 1.122.770.400 |
| 10/3/2023 | 3,47 | 3,52 | +1,15% | 3,45 | 3,54 | 3,48 | 3,52 | 3,53 | 3.004 | 994.469.200 |
| 9/3/2023 | 3,45 | 3,48 | +0,87% | 3,44 | 3,52 | 3,48 | 3,48 | 3,49 | 2.495 | 723.322.800 |
| 8/3/2023 | 3,43 | 3,45 | +0,58% | 3,43 | 3,47 | 3,44 | 3,44 | 3,45 | 2.572 | 800.521.400 |
| 7/3/2023 | 3,46 | 3,43 | -0,87% | 3,41 | 3,47 | 3,42 | 3,42 | 3,43 | 2.119 | 662.366.400 |
| 6/3/2023 | 3,42 | 3,46 | +1,17% | 3,41 | 3,46 | 3,43 | 3,44 | 3,46 | 2.063 | 634.576.500 |
| 3/3/2023 | 3,44 | 3,42 | 0,00% | 3,40 | 3,46 | 3,42 | 3,41 | 3,43 | 3.289 | 720.348.800 |
| 2/3/2023 | 3,50 | 3,42 | -0,87% | 3,42 | 3,50 | 3,46 | 3,42 | 3,43 | 3.058 | 713.940.200 |
| 1/3/2023 | 3,43 | 3,45 | +1,17% | 3,41 | 3,48 | 3,44 | 3,45 | 3,47 | 3.869 | 1.478.408.700 |
| 28/2/2023 | 3,44 | 3,41 | -0,58% | 3,41 | 3,47 | 3,43 | 3,41 | 3,42 | 3.833 | 1.130.834.800 |
| 27/2/2023 | 3,45 | 3,43 | -0,29% | 3,43 | 3,46 | 3,44 | 3,43 | 3,45 | 2.650 | 790.858.900 |
| 24/2/2023 | 3,47 | 3,44 | -0,29% | 3,43 | 3,47 | 3,44 | 3,44 | 3,45 | 2.540 | 761.590.200 |
| 23/2/2023 | 3,47 | 3,45 | -0,58% | 3,44 | 3,48 | 3,45 | 3,44 | 3,45 | 2.886 | 915.246.700 |
| 22/2/2023 | 3,50 | 3,47 | -0,86% | 3,46 | 3,51 | 3,47 | 3,46 | 3,47 | 2.968 | 706.224.500 |
| 17/2/2023 | 3,54 | 3,50 | -0,28% | 3,50 | 3,56 | 3,52 | 3,49 | 3,51 | 2.373 | 782.301.500 |
| 16/2/2023 | 3,52 | 3,51 | -0,28% | 3,46 | 3,55 | 3,49 | 3,50 | 3,51 | 2.765 | 893.565.200 |
| 15/2/2023 | 3,52 | 3,52 | +0,57% | 3,50 | 3,56 | 3,52 | 3,52 | 3,53 | 1.344 | 423.761.200 |
| 14/2/2023 | 3,52 | 3,50 | -0,57% | 3,50 | 3,56 | 3,53 | 3,50 | 3,53 | 2.018 | 701.659.800 |
| 13/2/2023 | 3,49 | 3,52 | +0,86% | 3,48 | 3,52 | 3,50 | 3,51 | 3,52 | 1.339 | 359.125.800 |
| 10/2/2023 | 3,45 | 3,49 | +1,16% | 3,45 | 3,50 | 3,47 | 3,49 | 3,50 | 2.056 | 865.321.800 |
| 9/2/2023 | 3,47 | 3,45 | -0,58% | 3,44 | 3,49 | 3,46 | 3,45 | 3,46 | 2.462 | 654.864.900 |
| 8/2/2023 | 3,48 | 3,47 | 0,00% | 3,46 | 3,49 | 3,47 | 3,47 | 3,48 | 1.755 | 402.642.200 |
| 7/2/2023 | 3,49 | 3,47 | -0,57% | 3,45 | 3,49 | 3,47 | 3,46 | 3,47 | 2.699 | 872.818.200 |
| 6/2/2023 | 3,52 | 3,49 | -0,85% | 3,48 | 3,53 | 3,49 | 3,48 | 3,49 | 2.373 | 958.957.400 |
| 3/2/2023 | 3,52 | 3,52 | -0,56% | 3,51 | 3,57 | 3,53 | 3,51 | 3,53 | 1.400 | 628.840.500 |
| 2/2/2023 | 3,52 | 3,54 | +0,57% | 3,52 | 3,61 | 3,56 | 3,53 | 3,56 | 1.642 | 653.831.800 |
| 1/2/2023 | 3,52 | 3,52 | 0,00% | 3,50 | 3,56 | 3,52 | 3,52 | 3,54 | 1.844 | 746.609.800 |
| 31/1/2023 | 3,49 | 3,52 | +0,86% | 3,49 | 3,54 | 3,52 | 3,52 | 3,54 | 1.502 | 595.384.400 |
| 30/1/2023 | 3,55 | 3,49 | -1,41% | 3,49 | 3,58 | 3,53 | 3,49 | 3,51 | 2.027 | 815.501.300 |
| 27/1/2023 | 3,54 | 3,54 | 0,00% | 3,53 | 3,58 | 3,54 | 3,54 | 3,55 | 1.412 | 474.812.800 |
| 26/1/2023 | 3,52 | 3,54 | +1,14% | 3,50 | 3,57 | 3,53 | 3,54 | 3,55 | 1.765 | 594.150.800 |
| 25/1/2023 | 3,49 | 3,50 | +0,29% | 3,47 | 3,52 | 3,49 | 3,50 | 3,51 | 1.813 | 1.035.949.600 |
| 24/1/2023 | 3,47 | 3,49 | +0,58% | 3,46 | 3,51 | 3,48 | 3,48 | 3,49 | 1.554 | 516.082.300 |
| 23/1/2023 | 3,51 | 3,47 | -0,86% | 3,47 | 3,53 | 3,50 | 3,47 | 3,48 | 2.279 | 678.998.300 |
| 20/1/2023 | 3,52 | 3,50 | -0,57% | 3,47 | 3,53 | 3,49 | 3,50 | 3,51 | 2.216 | 607.021.900 |
| 19/1/2023 | 3,52 | 3,52 | 0,00% | 3,49 | 3,53 | 3,50 | 3,51 | 3,52 | 2.019 | 708.855.600 |
| 18/1/2023 | 3,50 | 3,52 | +0,57% | 3,49 | 3,55 | 3,52 | 3,51 | 3,52 | 1.389 | 616.531.700 |
| 17/1/2023 | 3,47 | 3,50 | +0,86% | 3,46 | 3,50 | 3,47 | 3,48 | 3,50 | 1.246 | 419.134.100 |
| 16/1/2023 | 3,45 | 3,47 | +0,29% | 3,44 | 3,50 | 3,46 | 3,45 | 3,47 | 1.812 | 835.435.100 |
| 13/1/2023 | 3,52 | 3,46 | -1,70% | 3,43 | 3,53 | 3,46 | 3,45 | 3,46 | 3.876 | 1.046.459.000 |
| 12/1/2023 | 3,55 | 3,52 | -0,85% | 3,52 | 3,59 | 3,54 | 3,52 | 3,53 | 1.907 | 803.683.300 |
| 11/1/2023 | 3,51 | 3,55 | +1,14% | 3,48 | 3,56 | 3,52 | 3,54 | 3,55 | 1.596 | 657.853.700 |
| 10/1/2023 | 3,49 | 3,51 | +0,57% | 3,46 | 3,52 | 3,48 | 3,50 | 3,51 | 1.748 | 546.915.700 |
| 9/1/2023 | 3,40 | 3,49 | +1,75% | 3,38 | 3,49 | 3,44 | 3,48 | 3,49 | 2.405 | 577.805.900 |
| 6/1/2023 | 3,44 | 3,43 | 0,00% | 3,41 | 3,46 | 3,43 | 3,43 | 3,44 | 2.134 | 620.037.700 |
| 5/1/2023 | 3,42 | 3,43 | +0,88% | 3,38 | 3,43 | 3,40 | 3,43 | 3,44 | 1.841 | 697.718.700 |
| 4/1/2023 | 3,40 | 3,40 | +0,59% | 3,36 | 3,43 | 3,39 | 3,39 | 3,40 | 2.445 | 1.151.953.000 |
| 3/1/2023 | 3,46 | 3,38 | -2,03% | 3,36 | 3,48 | 3,40 | 3,37 | 3,38 | 4.192 | 1.452.861.200 |
| 2/1/2023 | 3,49 | 3,45 | -5,48% | 3,38 | 3,49 | 3,41 | 3,43 | 3,45 | 4.792 | 1.198.346.200 |
| 29/12/2022 | 3,68 | 3,65 | -0,54% | 3,62 | 3,70 | 3,65 | 3,65 | 3,66 | 6.438 | 1.442.352.100 |
| 28/12/2022 | 3,65 | 3,67 | +0,82% | 3,60 | 3,67 | 3,64 | 3,66 | 3,67 | 2.332 | 1.019.318.700 |
| 27/12/2022 | 3,70 | 3,64 | -1,09% | 3,59 | 3,70 | 3,62 | 3,63 | 3,64 | 2.406 | 784.250.700 |
| 26/12/2022 | 3,66 | 3,68 | +0,82% | 3,64 | 3,69 | 3,67 | 3,68 | 3,69 | 1.488 | 333.045.000 |
| 23/12/2022 | 3,58 | 3,65 | +0,83% | 3,58 | 3,66 | 3,63 | 3,64 | 3,65 | 1.651 | 599.580.200 |
| 22/12/2022 | 3,58 | 3,62 | +1,12% | 3,56 | 3,63 | 3,59 | 3,60 | 3,62 | 2.186 | 905.116.000 |
| 21/12/2022 | 3,55 | 3,58 | +1,13% | 3,49 | 3,58 | 3,55 | 3,57 | 3,58 | 3.568 | 1.251.213.400 |
| 20/12/2022 | 3,51 | 3,54 | +2,02% | 3,49 | 3,60 | 3,55 | 3,53 | 3,55 | 2.875 | 1.060.515.900 |
| 19/12/2022 | 3,46 | 3,47 | +1,46% | 3,43 | 3,51 | 3,47 | 3,47 | 3,48 | 2.373 | 710.488.800 |
| 16/12/2022 | 3,50 | 3,42 | 0,00% | 3,42 | 3,53 | 3,46 | 3,41 | 3,43 | 5.983 | 2.233.763.300 |
| 15/12/2022 | 3,39 | 3,42 | +0,88% | 3,36 | 3,48 | 3,43 | 3,42 | 3,44 | 1.706 | 632.566.600 |
| 14/12/2022 | 3,48 | 3,39 | -2,02% | 3,33 | 3,48 | 3,38 | 3,38 | 3,39 | 6.675 | 2.243.955.400 |
| 13/12/2022 | 3,51 | 3,46 | -1,42% | 3,46 | 3,56 | 3,50 | 3,46 | 3,47 | 2.712 | 974.672.900 |
| 12/12/2022 | 3,60 | 3,51 | -3,04% | 3,50 | 3,63 | 3,53 | 3,51 | 3,54 | 3.808 | 1.254.953.000 |
| 9/12/2022 | 3,60 | 3,62 | +0,84% | 3,57 | 3,64 | 3,60 | 3,61 | 3,62 | 996 | 451.637.600 |
| 8/12/2022 | 3,69 | 3,59 | -2,97% | 3,59 | 3,69 | 3,63 | 3,59 | 3,62 | 2.120 | 674.286.400 |
| 7/12/2022 | 3,66 | 3,70 | +1,09% | 3,66 | 3,73 | 3,70 | 3,68 | 3,70 | 1.260 | 574.767.900 |
| 6/12/2022 | 3,66 | 3,66 | +0,27% | 3,65 | 3,71 | 3,67 | 3,65 | 3,67 | 1.935 | 758.241.200 |
| 5/12/2022 | 3,66 | 3,65 | -0,54% | 3,64 | 3,69 | 3,65 | 3,64 | 3,65 | 2.093 | 766.483.100 |
| 2/12/2022 | 3,70 | 3,67 | -0,81% | 3,66 | 3,73 | 3,69 | 3,66 | 3,68 | 2.004 | 778.945.100 |
| 1/12/2022 | 3,80 | 3,70 | -2,63% | 3,70 | 3,86 | 3,77 | 3,70 | 3,71 | 5.353 | 996.575.900 |
| 30/11/2022 | 3,87 | 3,80 | -1,81% | 3,72 | 3,87 | 3,78 | 3,76 | 3,80 | 4.110 | 932.949.700 |
| 29/11/2022 | 3,93 | 3,87 | -1,53% | 3,84 | 3,93 | 3,86 | 3,86 | 3,87 | 1.059 | 525.123.900 |
| 28/11/2022 | 3,85 | 3,93 | +2,08% | 3,83 | 3,93 | 3,89 | 3,90 | 3,93 | 1.969 | 670.108.300 |
| 25/11/2022 | 3,85 | 3,85 | +0,52% | 3,80 | 3,91 | 3,86 | 3,85 | 3,86 | 3.136 | 1.335.130.300 |
| 24/11/2022 | 3,73 | 3,83 | +3,23% | 3,69 | 3,86 | 3,80 | 3,83 | 3,85 | 2.037 | 674.851.300 |
| 23/11/2022 | 3,80 | 3,71 | -2,37% | 3,68 | 3,80 | 3,72 | 3,70 | 3,71 | 1.659 | 662.614.100 |
| 22/11/2022 | 3,90 | 3,80 | -2,56% | 3,77 | 3,92 | 3,82 | 3,79 | 3,80 | 1.936 | 891.608.800 |
| 21/11/2022 | 3,48 | 3,90 | +12,72% | 3,48 | 3,96 | 3,84 | 3,90 | 3,91 | 8.187 | 4.298.845.900 |
| 18/11/2022 | 3,54 | 3,46 | -1,42% | 3,46 | 3,55 | 3,49 | 3,46 | 3,48 | 2.678 | 1.227.950.700 |
| 17/11/2022 | 3,54 | 3,51 | -1,40% | 3,42 | 3,54 | 3,46 | 3,50 | 3,51 | 5.397 | 2.391.100.400 |
| 16/11/2022 | 3,60 | 3,56 | -1,11% | 3,52 | 3,63 | 3,56 | 3,55 | 3,56 | 3.005 | 981.395.300 |
| 14/11/2022 | 3,65 | 3,60 | -1,37% | 3,58 | 3,70 | 3,62 | 3,60 | 3,61 | 2.406 | 766.868.600 |
| 11/11/2022 | 3,64 | 3,65 | +0,27% | 3,57 | 3,66 | 3,61 | 3,62 | 3,65 | 2.155 | 701.577.200 |
| 10/11/2022 | 3,63 | 3,64 | +0,28% | 3,59 | 3,84 | 3,68 | 3,63 | 3,64 | 6.530 | 2.098.396.700 |
| 9/11/2022 | 3,68 | 3,63 | -1,89% | 3,63 | 3,73 | 3,67 | 3,63 | 3,64 | 2.622 | 788.625.700 |
| 8/11/2022 | 3,69 | 3,70 | +0,27% | 3,62 | 3,71 | 3,67 | 3,69 | 3,70 | 2.608 | 772.767.100 |
| 7/11/2022 | 3,83 | 3,69 | -3,66% | 3,67 | 3,84 | 3,73 | 3,68 | 3,69 | 3.732 | 817.631.300 |
| 4/11/2022 | 3,98 | 3,83 | -3,77% | 3,83 | 4,00 | 3,89 | 3,82 | 3,83 | 3.392 | 1.085.925.500 |
| 3/11/2022 | 3,99 | 3,98 | -0,25% | 3,95 | 4,02 | 3,98 | 3,98 | 3,99 | 3.648 | 1.120.541.600 |
| 1/11/2022 | 3,89 | 3,99 | +3,64% | 3,87 | 4,08 | 4,01 | 3,99 | 4,00 | 4.263 | 2.922.640.800 |
| 31/10/2022 | 3,74 | 3,85 | 0,00% | 3,71 | 3,88 | 3,82 | 3,85 | 3,87 | 3.308 | 1.890.552.100 |
| 28/10/2022 | 3,79 | 3,85 | +0,52% | 3,78 | 3,88 | 3,82 | 3,84 | 3,85 | 1.932 | 1.073.038.800 |
| 27/10/2022 | 3,72 | 3,83 | +3,23% | 3,68 | 3,85 | 3,78 | 3,82 | 3,84 | 2.258 | 1.314.455.000 |
| 26/10/2022 | 3,75 | 3,71 | -1,07% | 3,69 | 3,77 | 3,71 | 3,70 | 3,71 | 2.199 | 1.086.827.500 |
| 25/10/2022 | 3,81 | 3,75 | -1,32% | 3,75 | 3,81 | 3,77 | 3,75 | 3,77 | 1.494 | 885.732.300 |
| 24/10/2022 | 3,72 | 3,80 | +2,43% | 3,70 | 3,81 | 3,76 | 3,79 | 3,80 | 2.029 | 1.062.729.800 |
| 21/10/2022 | 3,66 | 3,71 | +1,09% | 3,65 | 3,74 | 3,70 | 3,71 | 3,72 | 1.895 | 1.008.592.900 |
| 20/10/2022 | 3,70 | 3,67 | -0,54% | 3,64 | 3,71 | 3,67 | 3,66 | 3,67 | 1.307 | 617.707.600 |
| 19/10/2022 | 3,67 | 3,69 | +0,27% | 3,66 | 3,71 | 3,67 | 3,68 | 3,69 | 1.297 | 618.707.800 |
| 18/10/2022 | 3,64 | 3,68 | +1,38% | 3,62 | 3,68 | 3,65 | 3,67 | 3,68 | 1.286 | 532.894.600 |
| 17/10/2022 | 3,58 | 3,63 | +1,40% | 3,56 | 3,65 | 3,62 | 3,62 | 3,63 | 2.120 | 848.785.900 |
| 14/10/2022 | 3,62 | 3,58 | -0,83% | 3,56 | 3,63 | 3,59 | 3,57 | 3,58 | 1.513 | 559.127.700 |
| 13/10/2022 | 3,60 | 3,61 | -0,28% | 3,57 | 3,62 | 3,59 | 3,61 | 3,62 | 1.601 | 884.533.400 |
| 11/10/2022 | 3,66 | 3,62 | -1,09% | 3,60 | 3,66 | 3,62 | 3,61 | 3,62 | 2.307 | 969.958.200 |
| 10/10/2022 | 3,64 | 3,66 | +1,39% | 3,59 | 3,66 | 3,62 | 3,65 | 3,66 | 1.939 | 1.063.781.300 |
| 7/10/2022 | 3,64 | 3,61 | -0,55% | 3,60 | 3,66 | 3,63 | 3,60 | 3,61 | 3.217 | 1.162.839.700 |
| 6/10/2022 | 3,65 | 3,63 | -0,27% | 3,62 | 3,66 | 3,63 | 3,62 | 3,63 | 1.493 | 595.919.100 |
| 5/10/2022 | 3,64 | 3,64 | +0,55% | 3,60 | 3,65 | 3,62 | 3,62 | 3,64 | 1.220 | 408.097.500 |
| 4/10/2022 | 3,74 | 3,62 | -1,90% | 3,61 | 3,74 | 3,66 | 3,62 | 3,64 | 2.235 | 723.090.900 |
| 3/10/2022 | 3,55 | 3,69 | +5,43% | 3,53 | 3,72 | 3,64 | 3,69 | 3,70 | 3.764 | 1.709.603.300 |
| 30/9/2022 | 3,47 | 3,50 | +1,45% | 3,44 | 3,53 | 3,49 | 3,49 | 3,50 | 3.254 | 1.237.685.800 |
| 29/9/2022 | 3,49 | 3,45 | -1,71% | 3,43 | 3,50 | 3,45 | 3,45 | 3,46 | 4.582 | 1.199.597.800 |
| 28/9/2022 | 3,53 | 3,51 | -0,28% | 3,49 | 3,54 | 3,51 | 3,50 | 3,51 | 3.486 | 1.438.170.700 |
| 27/9/2022 | 3,64 | 3,52 | -2,49% | 3,52 | 3,64 | 3,54 | 3,51 | 3,52 | 3.431 | 1.419.059.900 |
| 26/9/2022 | 3,65 | 3,61 | -1,10% | 3,56 | 3,66 | 3,58 | 3,60 | 3,61 | 2.454 | 939.640.900 |
| 23/9/2022 | 3,66 | 3,65 | -0,27% | 3,62 | 3,68 | 3,64 | 3,65 | 3,66 | 1.491 | 661.180.100 |
| 22/9/2022 | 3,57 | 3,66 | +2,81% | 3,57 | 3,66 | 3,62 | 3,65 | 3,66 | 2.039 | 1.190.988.000 |
| 21/9/2022 | 3,56 | 3,56 | +0,28% | 3,53 | 3,58 | 3,55 | 3,55 | 3,56 | 2.285 | 642.748.300 |
| 20/9/2022 | 3,55 | 3,55 | +0,28% | 3,53 | 3,57 | 3,54 | 3,54 | 3,55 | 2.926 | 998.375.800 |
| 19/9/2022 | 3,53 | 3,54 | -0,28% | 3,50 | 3,56 | 3,52 | 3,54 | 3,55 | 3.023 | 977.866.000 |
| 16/9/2022 | 3,52 | 3,55 | +0,57% | 3,50 | 3,55 | 3,52 | 3,54 | 3,55 | 2.490 | 1.266.586.200 |
| 15/9/2022 | 3,53 | 3,53 | 0,00% | 3,50 | 3,54 | 3,52 | 3,52 | 3,53 | 3.113 | 1.119.024.700 |
| 14/9/2022 | 3,55 | 3,53 | -0,56% | 3,51 | 3,55 | 3,52 | 3,52 | 3,53 | 3.608 | 1.549.198.300 |
| 13/9/2022 | 3,58 | 3,55 | -0,84% | 3,52 | 3,58 | 3,54 | 3,54 | 3,55 | 2.785 | 1.229.164.700 |
| 12/9/2022 | 3,60 | 3,58 | -0,28% | 3,57 | 3,62 | 3,59 | 3,58 | 3,59 | 2.154 | 1.031.783.200 |
| 9/9/2022 | 3,55 | 3,59 | +1,41% | 3,53 | 3,59 | 3,56 | 3,58 | 3,59 | 2.814 | 1.169.309.500 |
| 8/9/2022 | 3,54 | 3,54 | +0,28% | 3,50 | 3,57 | 3,53 | 3,53 | 3,54 | 4.499 | 1.794.359.900 |
| 6/9/2022 | 3,55 | 3,53 | -0,84% | 3,51 | 3,56 | 3,52 | 3,52 | 3,53 | 3.786 | 1.461.778.400 |
| 5/9/2022 | 3,56 | 3,56 | +0,28% | 3,54 | 3,58 | 3,56 | 3,56 | 3,58 | 2.023 | 831.350.500 |
| 2/9/2022 | 3,56 | 3,55 | +0,28% | 3,53 | 3,58 | 3,55 | 3,54 | 3,55 | 2.316 | 1.043.737.700 |
| 1/9/2022 | 3,55 | 3,54 | 0,00% | 3,50 | 3,57 | 3,52 | 3,54 | 3,55 | 3.107 | 1.379.371.700 |
| 31/8/2022 | 3,56 | 3,54 | +0,57% | 3,51 | 3,58 | 3,53 | 3,53 | 3,54 | 8.816 | 2.132.989.500 |
| 30/8/2022 | 3,63 | 3,52 | -3,03% | 3,52 | 3,66 | 3,56 | 3,52 | 3,53 | 6.710 | 1.990.582.600 |
| 29/8/2022 | 3,60 | 3,63 | +0,83% | 3,57 | 3,66 | 3,62 | 3,62 | 3,63 | 3.175 | 1.626.578.400 |
| 26/8/2022 | 3,62 | 3,60 | 0,00% | 3,56 | 3,62 | 3,57 | 3,59 | 3,60 | 5.559 | 2.113.015.800 |
| 25/8/2022 | 3,65 | 3,60 | -1,64% | 3,57 | 3,67 | 3,60 | 3,59 | 3,60 | 6.624 | 2.550.819.700 |
| 24/8/2022 | 3,70 | 3,66 | -0,81% | 3,63 | 3,70 | 3,65 | 3,65 | 3,66 | 4.750 | 1.663.196.200 |
| 23/8/2022 | 3,74 | 3,69 | -0,81% | 3,66 | 3,74 | 3,68 | 3,69 | 3,70 | 6.420 | 1.282.534.200 |
| 22/8/2022 | 3,81 | 3,72 | -2,62% | 3,71 | 3,81 | 3,73 | 3,71 | 3,72 | 3.385 | 863.700.600 |
| 19/8/2022 | 3,81 | 3,82 | 0,00% | 3,76 | 3,83 | 3,79 | 3,80 | 3,82 | 4.474 | 1.127.400.100 |
| 18/8/2022 | 3,78 | 3,82 | +1,06% | 3,78 | 3,85 | 3,82 | 3,81 | 3,82 | 2.275 | 1.135.673.100 |
| 17/8/2022 | 3,74 | 3,78 | +1,07% | 3,74 | 3,81 | 3,77 | 3,78 | 3,80 | 3.947 | 1.061.956.800 |
| 16/8/2022 | 3,74 | 3,74 | 0,00% | 3,73 | 3,80 | 3,75 | 3,74 | 3,76 | 3.488 | 790.463.200 |
| 15/8/2022 | 3,66 | 3,74 | +1,91% | 3,64 | 3,77 | 3,73 | 3,74 | 3,75 | 4.550 | 983.950.600 |
| 12/8/2022 | 3,66 | 3,67 | +0,55% | 3,61 | 3,67 | 3,63 | 3,66 | 3,67 | 5.860 | 1.434.965.700 |
| 11/8/2022 | 3,69 | 3,65 | -1,08% | 3,62 | 3,73 | 3,66 | 3,64 | 3,65 | 4.713 | 1.081.823.400 |
| 10/8/2022 | 3,65 | 3,69 | +1,93% | 3,63 | 3,72 | 3,68 | 3,68 | 3,69 | 5.271 | 995.183.100 |
| 9/8/2022 | 3,70 | 3,62 | -1,36% | 3,61 | 3,74 | 3,65 | 3,62 | 3,63 | 5.383 | 1.401.293.000 |
| 8/8/2022 | 3,76 | 3,67 | -1,87% | 3,67 | 3,77 | 3,72 | 3,67 | 3,69 | 3.229 | 1.345.293.800 |
| 5/8/2022 | 3,90 | 3,74 | -4,83% | 3,70 | 3,91 | 3,80 | 3,73 | 3,74 | 4.652 | 2.069.450.500 |
| 4/8/2022 | 3,87 | 3,93 | +1,81% | 3,87 | 3,95 | 3,91 | 3,92 | 3,93 | 1.673 | 705.567.900 |
| 3/8/2022 | 3,77 | 3,86 | +2,39% | 3,75 | 3,87 | 3,81 | 3,85 | 3,87 | 1.649 | 516.776.300 |
| 2/8/2022 | 3,73 | 3,77 | +1,07% | 3,73 | 3,79 | 3,76 | 3,77 | 3,78 | 1.544 | 437.243.400 |
| 1/8/2022 | 3,75 | 3,73 | -0,53% | 3,73 | 3,80 | 3,75 | 3,73 | 3,74 | 1.880 | 660.256.700 |
| 29/7/2022 | 3,72 | 3,75 | +0,81% | 3,71 | 3,77 | 3,74 | 3,75 | 3,76 | 1.712 | 452.278.400 |
| 28/7/2022 | 3,78 | 3,72 | -1,59% | 3,72 | 3,81 | 3,74 | 3,72 | 3,73 | 1.844 | 656.280.600 |
| 27/7/2022 | 3,69 | 3,78 | +2,44% | 3,69 | 3,78 | 3,73 | 3,77 | 3,78 | 1.319 | 559.781.500 |
| 26/7/2022 | 3,68 | 3,69 | +0,27% | 3,66 | 3,70 | 3,67 | 3,68 | 3,69 | 1.413 | 520.877.900 |
| 25/7/2022 | 3,65 | 3,68 | +1,10% | 3,64 | 3,70 | 3,66 | 3,67 | 3,68 | 1.252 | 465.820.800 |
| 22/7/2022 | 3,60 | 3,64 | +1,11% | 3,60 | 3,64 | 3,62 | 3,63 | 3,64 | 1.256 | 286.249.900 |
| 21/7/2022 | 3,63 | 3,60 | -1,10% | 3,59 | 3,63 | 3,61 | 3,60 | 3,61 | 2.484 | 492.601.900 |
| 20/7/2022 | 3,58 | 3,64 | +1,68% | 3,58 | 3,67 | 3,63 | 3,64 | 3,65 | 2.660 | 914.294.900 |
| 19/7/2022 | 3,55 | 3,58 | +0,85% | 3,54 | 3,58 | 3,55 | 3,57 | 3,58 | 2.181 | 514.390.400 |
| 18/7/2022 | 3,61 | 3,55 | -1,39% | 3,55 | 3,63 | 3,57 | 3,55 | 3,56 | 3.513 | 836.986.600 |
| 15/7/2022 | 3,61 | 3,60 | 0,00% | 3,58 | 3,63 | 3,60 | 3,60 | 3,61 | 1.055 | 338.508.900 |
| 14/7/2022 | 3,61 | 3,60 | -1,10% | 3,59 | 3,62 | 3,60 | 3,59 | 3,60 | 1.835 | 462.599.800 |
| 13/7/2022 | 3,61 | 3,64 | +0,55% | 3,61 | 3,66 | 3,63 | 3,63 | 3,64 | 1.504 | 461.801.500 |
| 12/7/2022 | 3,59 | 3,62 | +0,84% | 3,57 | 3,64 | 3,60 | 3,62 | 3,63 | 1.720 | 498.435.300 |
| 11/7/2022 | 3,59 | 3,59 | 0,00% | 3,56 | 3,60 | 3,57 | 3,58 | 3,59 | 2.138 | 628.746.100 |
| 8/7/2022 | 3,59 | 3,59 | -0,28% | 3,57 | 3,61 | 3,59 | 3,59 | 3,60 | 3.268 | 738.286.000 |
| 7/7/2022 | 3,65 | 3,60 | -0,55% | 3,60 | 3,66 | 3,62 | 3,60 | 3,61 | 2.622 | 882.365.300 |
| 6/7/2022 | 3,59 | 3,62 | +0,28% | 3,56 | 3,66 | 3,61 | 3,62 | 3,63 | 3.012 | 764.099.200 |
| 5/7/2022 | 3,61 | 3,61 | -0,55% | 3,56 | 3,64 | 3,59 | 3,60 | 3,61 | 2.559 | 592.677.100 |
| 4/7/2022 | 3,69 | 3,63 | -2,42% | 3,62 | 3,71 | 3,66 | 3,62 | 3,63 | 2.072 | 547.924.700 |
| 1/7/2022 | 3,66 | 3,72 | -0,80% | 3,61 | 3,72 | 3,66 | 3,70 | 3,72 | 4.053 | 816.311.000 |
| 30/6/2022 | 3,73 | 3,75 | +0,81% | 3,68 | 3,77 | 3,72 | 3,74 | 3,75 | 4.632 | 1.131.112.000 |
| 29/6/2022 | 3,74 | 3,72 | -0,53% | 3,70 | 3,77 | 3,72 | 3,72 | 3,73 | 2.380 | 757.816.800 |
| 28/6/2022 | 3,77 | 3,74 | -0,27% | 3,73 | 3,81 | 3,75 | 3,74 | 3,75 | 2.686 | 677.962.600 |
| 27/6/2022 | 3,74 | 3,75 | +0,27% | 3,73 | 3,82 | 3,76 | 3,74 | 3,75 | 4.485 | 1.039.752.100 |
| 24/6/2022 | 3,75 | 3,74 | +1,08% | 3,69 | 3,77 | 3,73 | 3,74 | 3,75 | 5.665 | 1.238.744.800 |
| 23/6/2022 | 3,73 | 3,70 | -0,27% | 3,70 | 3,75 | 3,71 | 3,70 | 3,71 | 1.595 | 731.119.900 |
| 22/6/2022 | 3,70 | 3,71 | 0,00% | 3,69 | 3,77 | 3,72 | 3,70 | 3,71 | 1.862 | 536.980.800 |
| 21/6/2022 | 3,80 | 3,71 | -1,85% | 3,70 | 3,81 | 3,74 | 3,71 | 3,72 | 5.611 | 1.167.996.500 |
| 20/6/2022 | 3,83 | 3,78 | -1,05% | 3,77 | 3,86 | 3,79 | 3,77 | 3,78 | 2.831 | 754.322.300 |
| 17/6/2022 | 3,81 | 3,82 | -0,78% | 3,79 | 3,88 | 3,83 | 3,82 | 3,85 | 2.693 | 1.077.405.200 |
| 15/6/2022 | 3,85 | 3,85 | +1,05% | 3,78 | 3,87 | 3,82 | 3,84 | 3,85 | 1.749 | 754.064.200 |
| 14/6/2022 | 3,86 | 3,81 | -1,30% | 3,81 | 3,91 | 3,83 | 3,81 | 3,82 | 1.992 | 977.276.300 |
| 13/6/2022 | 3,85 | 3,86 | -0,26% | 3,82 | 3,88 | 3,84 | 3,85 | 3,86 | 3.802 | 984.665.500 |
| 10/6/2022 | 3,90 | 3,87 | -0,77% | 3,85 | 3,92 | 3,88 | 3,86 | 3,87 | 2.811 | 696.840.900 |
| 9/6/2022 | 3,94 | 3,90 | -0,76% | 3,90 | 3,96 | 3,92 | 3,90 | 3,91 | 1.459 | 570.625.400 |
| 8/6/2022 | 3,90 | 3,93 | -0,76% | 3,90 | 3,99 | 3,95 | 3,93 | 3,94 | 1.398 | 534.453.500 |
| 7/6/2022 | 3,95 | 3,96 | -0,25% | 3,95 | 4,00 | 3,97 | 3,95 | 3,98 | 2.071 | 595.427.000 |
| 6/6/2022 | 4,05 | 3,97 | -1,00% | 3,95 | 4,05 | 3,98 | 3,97 | 3,99 | 1.955 | 560.162.000 |
| 3/6/2022 | 4,10 | 4,01 | -2,43% | 4,01 | 4,12 | 4,04 | 4,01 | 4,03 | 1.296 | 496.936.400 |
| 2/6/2022 | 4,05 | 4,11 | +1,73% | 4,04 | 4,12 | 4,08 | 4,09 | 4,11 | 2.198 | 786.611.300 |
| 1/6/2022 | 4,00 | 4,04 | +1,51% | 3,98 | 4,06 | 4,02 | 4,04 | 4,05 | 3.128 | 597.081.300 |
| 31/5/2022 | 4,04 | 3,98 | -1,49% | 3,98 | 4,07 | 4,00 | 3,98 | 4,02 | 4.034 | 767.997.500 |
| 30/5/2022 | 4,07 | 4,04 | -0,74% | 4,02 | 4,10 | 4,04 | 4,03 | 4,04 | 1.278 | 503.398.400 |
| 27/5/2022 | 4,08 | 4,07 | -0,25% | 4,04 | 4,09 | 4,06 | 4,07 | 4,08 | 1.179 | 529.632.300 |
| 26/5/2022 | 4,10 | 4,08 | -0,73% | 4,05 | 4,12 | 4,07 | 4,08 | 4,09 | 2.401 | 743.526.400 |
| 25/5/2022 | 4,09 | 4,11 | +0,24% | 4,08 | 4,14 | 4,11 | 4,11 | 4,12 | 4.389 | 841.729.400 |
| 24/5/2022 | 4,00 | 4,10 | +2,50% | 4,00 | 4,10 | 4,05 | 4,10 | 4,11 | 2.414 | 971.438.400 |
| 23/5/2022 | 3,96 | 4,00 | +1,27% | 3,95 | 4,02 | 3,98 | 4,00 | 4,02 | 1.938 | 668.336.300 |
| 20/5/2022 | 3,98 | 3,95 | 0,00% | 3,94 | 4,00 | 3,96 | 3,95 | 3,97 | 769 | 355.408.200 |
| 19/5/2022 | 3,95 | 3,95 | 0,00% | 3,91 | 4,00 | 3,96 | 3,95 | 3,96 | 1.039 | 515.703.800 |
| 18/5/2022 | 3,97 | 3,95 | -0,50% | 3,93 | 3,99 | 3,95 | 3,94 | 3,95 | 2.340 | 793.583.300 |
| 17/5/2022 | 3,94 | 3,97 | +0,76% | 3,94 | 4,00 | 3,97 | 3,96 | 3,97 | 1.751 | 768.184.800 |
| 16/5/2022 | 3,93 | 3,94 | +0,25% | 3,92 | 3,97 | 3,94 | 3,93 | 3,94 | 1.180 | 507.047.100 |
| 13/5/2022 | 3,97 | 3,93 | -0,76% | 3,92 | 3,99 | 3,95 | 3,93 | 3,94 | 1.192 | 588.030.100 |
| 12/5/2022 | 3,95 | 3,96 | -0,25% | 3,91 | 3,97 | 3,94 | 3,94 | 3,96 | 1.008 | 585.713.300 |
| 11/5/2022 | 3,94 | 3,97 | +0,76% | 3,93 | 3,98 | 3,95 | 3,95 | 3,97 | 1.855 | 791.217.800 |
| 10/5/2022 | 3,87 | 3,94 | +2,07% | 3,87 | 3,95 | 3,91 | 3,93 | 3,94 | 1.485 | 720.647.200 |
| 9/5/2022 | 3,85 | 3,86 | -0,52% | 3,81 | 3,90 | 3,86 | 3,86 | 3,87 | 1.836 | 655.997.000 |
| 6/5/2022 | 3,90 | 3,88 | +0,26% | 3,85 | 3,92 | 3,87 | 3,87 | 3,88 | 2.175 | 671.694.800 |
| 5/5/2022 | 3,93 | 3,87 | -2,52% | 3,84 | 3,94 | 3,87 | 3,87 | 3,88 | 2.413 | 834.124.800 |
| 4/5/2022 | 3,89 | 3,97 | +2,32% | 3,85 | 3,97 | 3,91 | 3,94 | 3,97 | 3.121 | 1.230.033.000 |
| 3/5/2022 | 3,90 | 3,88 | -0,26% | 3,87 | 3,93 | 3,90 | 3,88 | 3,89 | 1.524 | 654.788.900 |
| 2/5/2022 | 3,95 | 3,89 | -0,26% | 3,86 | 3,96 | 3,89 | 3,89 | 3,90 | 3.732 | 1.329.964.300 |
| 29/4/2022 | 4,08 | 3,90 | -3,47% | 3,90 | 4,11 | 3,96 | 3,90 | 3,91 | 3.698 | 1.910.506.600 |
| 28/4/2022 | 4,04 | 4,08 | +0,99% | 4,01 | 4,08 | 4,05 | 4,07 | 4,08 | 2.621 | 1.031.354.700 |
| 27/4/2022 | 4,02 | 4,04 | +1,51% | 3,99 | 4,05 | 4,01 | 4,03 | 4,04 | 1.298 | 586.233.000 |
| 26/4/2022 | 4,00 | 3,98 | -0,75% | 3,97 | 4,05 | 3,99 | 3,98 | 3,99 | 3.200 | 927.616.200 |
| 25/4/2022 | 3,90 | 4,01 | +2,04% | 3,89 | 4,03 | 3,96 | 4,01 | 4,02 | 3.569 | 1.200.600.100 |
| 22/4/2022 | 3,96 | 3,93 | -0,76% | 3,92 | 3,98 | 3,94 | 3,92 | 3,93 | 2.501 | 1.085.073.000 |
| 20/4/2022 | 3,96 | 3,96 | 0,00% | 3,95 | 4,00 | 3,96 | 3,96 | 3,97 | 1.930 | 776.812.700 |
| 19/4/2022 | 4,02 | 3,96 | -1,98% | 3,95 | 4,06 | 3,98 | 3,96 | 3,98 | 3.470 | 1.460.323.100 |
| 18/4/2022 | 4,10 | 4,04 | -1,70% | 4,04 | 4,12 | 4,06 | 4,04 | 4,05 | 1.716 | 710.492.100 |
| 14/4/2022 | 4,12 | 4,11 | -0,72% | 4,06 | 4,13 | 4,09 | 4,10 | 4,11 | 1.180 | 444.259.800 |
| 13/4/2022 | 4,10 | 4,14 | +0,98% | 4,10 | 4,15 | 4,13 | 4,12 | 4,15 | 1.408 | 477.752.900 |
| 12/4/2022 | 4,16 | 4,10 | -1,44% | 4,09 | 4,21 | 4,13 | 4,10 | 4,11 | 2.054 | 887.257.200 |
| 11/4/2022 | 4,13 | 4,16 | +0,73% | 4,13 | 4,24 | 4,19 | 4,16 | 4,18 | 3.194 | 1.753.870.400 |
| 8/4/2022 | 4,06 | 4,13 | +1,72% | 4,02 | 4,15 | 4,10 | 4,13 | 4,14 | 2.673 | 1.183.012.400 |
| 7/4/2022 | 4,00 | 4,06 | +0,50% | 4,00 | 4,07 | 4,03 | 4,05 | 4,06 | 1.936 | 987.376.300 |
| 6/4/2022 | 4,04 | 4,04 | 0,00% | 3,99 | 4,07 | 4,02 | 4,03 | 4,04 | 2.985 | 1.686.756.100 |
| 5/4/2022 | 4,10 | 4,04 | -1,70% | 4,03 | 4,12 | 4,07 | 4,04 | 4,05 | 2.213 | 909.892.700 |
| 4/4/2022 | 4,15 | 4,11 | -0,96% | 4,08 | 4,17 | 4,10 | 4,10 | 4,11 | 2.503 | 883.726.800 |
| 1/4/2022 | 4,09 | 4,15 | +1,22% | 4,09 | 4,16 | 4,13 | 4,14 | 4,15 | 2.496 | 1.667.387.800 |
| 31/3/2022 | 4,09 | 4,10 | -0,49% | 4,08 | 4,12 | 4,09 | 4,09 | 4,10 | 1.853 | 1.146.159.500 |
| 30/3/2022 | 4,13 | 4,12 | -0,72% | 4,10 | 4,15 | 4,12 | 4,12 | 4,13 | 2.581 | 1.255.263.100 |
| 29/3/2022 | 4,08 | 4,15 | +1,72% | 4,07 | 4,15 | 4,11 | 4,14 | 4,15 | 6.055 | 2.118.328.800 |
| 28/3/2022 | 4,04 | 4,08 | +0,74% | 4,03 | 4,11 | 4,08 | 4,08 | 4,09 | 3.623 | 1.796.975.200 |
| 25/3/2022 | 4,07 | 4,05 | -0,49% | 4,02 | 4,10 | 4,04 | 4,05 | 4,07 | 2.402 | 934.177.300 |
| 24/3/2022 | 4,09 | 4,07 | -0,49% | 4,06 | 4,10 | 4,08 | 4,07 | 4,08 | 2.843 | 915.627.600 |
| 23/3/2022 | 4,01 | 4,09 | +2,25% | 4,00 | 4,09 | 4,04 | 4,09 | 4,10 | 3.005 | 1.318.279.300 |
| 22/3/2022 | 3,99 | 4,00 | +0,25% | 3,99 | 4,04 | 4,00 | 4,00 | 4,01 | 1.531 | 668.297.000 |
| 21/3/2022 | 3,99 | 3,99 | +0,50% | 3,96 | 4,01 | 3,98 | 3,98 | 3,99 | 2.267 | 1.043.244.600 |
| 18/3/2022 | 3,95 | 3,97 | -0,50% | 3,92 | 4,00 | 3,95 | 3,96 | 3,98 | 2.217 | 1.685.272.100 |
| 17/3/2022 | 3,94 | 3,99 | +0,50% | 3,93 | 4,00 | 3,96 | 3,98 | 3,99 | 1.793 | 842.162.800 |
| 16/3/2022 | 3,95 | 3,97 | +1,28% | 3,91 | 4,00 | 3,95 | 3,96 | 3,97 | 1.944 | 1.128.612.400 |
| 15/3/2022 | 3,93 | 3,92 | -0,25% | 3,89 | 3,95 | 3,91 | 3,92 | 3,94 | 2.048 | 724.867.400 |
| 14/3/2022 | 3,98 | 3,93 | -1,26% | 3,90 | 4,03 | 3,95 | 3,92 | 3,93 | 1.713 | 911.318.800 |
| 11/3/2022 | 4,03 | 3,98 | -1,00% | 3,97 | 4,07 | 4,01 | 3,98 | 3,99 | 1.827 | 981.009.200 |
| 10/3/2022 | 4,05 | 4,02 | -0,99% | 3,94 | 4,05 | 4,00 | 4,02 | 4,04 | 1.768 | 966.883.400 |
| 9/3/2022 | 3,94 | 4,06 | +3,84% | 3,91 | 4,06 | 4,00 | 4,05 | 4,06 | 2.046 | 1.335.412.600 |
| 8/3/2022 | 3,99 | 3,91 | -1,26% | 3,90 | 4,02 | 3,94 | 3,91 | 3,92 | 2.565 | 1.442.403.800 |
| 7/3/2022 | 4,08 | 3,96 | -3,18% | 3,96 | 4,15 | 4,05 | 3,96 | 3,97 | 3.138 | 1.505.435.300 |
| 4/3/2022 | 4,09 | 4,09 | -0,24% | 4,05 | 4,14 | 4,09 | 4,09 | 4,10 | 1.512 | 797.441.900 |
| 3/3/2022 | 4,05 | 4,10 | +1,74% | 4,02 | 4,15 | 4,09 | 4,10 | 4,11 | 3.230 | 1.873.626.400 |
| 2/3/2022 | 3,98 | 4,03 | +1,00% | 3,95 | 4,04 | 3,99 | 4,02 | 4,03 | 2.115 | 1.034.381.400 |
| 25/2/2022 | 3,98 | 3,99 | +0,76% | 3,96 | 4,08 | 4,01 | 3,99 | 4,00 | 1.909 | 1.003.109.900 |
| 24/2/2022 | 3,98 | 3,96 | -1,98% | 3,92 | 4,00 | 3,96 | 3,96 | 3,97 | 3.822 | 1.694.268.100 |
| 23/2/2022 | 3,97 | 4,04 | +1,76% | 3,97 | 4,10 | 4,05 | 4,04 | 4,05 | 2.860 | 1.750.123.500 |
| 22/2/2022 | 3,95 | 3,97 | +0,51% | 3,94 | 4,01 | 3,97 | 3,96 | 3,97 | 1.133 | 597.720.400 |
| 21/2/2022 | 4,00 | 3,95 | -1,50% | 3,94 | 4,02 | 3,97 | 3,95 | 3,96 | 2.235 | 1.370.402.100 |
| 18/2/2022 | 3,95 | 4,01 | +1,52% | 3,95 | 4,03 | 4,00 | 0,00 | 0,00 | 2.363 | 1.177.750.700 |
| 17/2/2022 | 3,97 | 3,95 | -0,50% | 3,95 | 4,01 | 3,97 | 3,95 | 3,96 | 1.312 | 523.372.100 |
| 16/2/2022 | 3,97 | 3,97 | 0,00% | 3,96 | 4,03 | 3,98 | 3,97 | 3,98 | 1.941 | 864.299.600 |
| 15/2/2022 | 3,92 | 3,97 | +1,53% | 3,91 | 3,99 | 3,95 | 3,97 | 3,98 | 1.648 | 649.187.200 |
| 14/2/2022 | 3,97 | 3,91 | -1,76% | 3,91 | 4,01 | 3,94 | 3,91 | 3,92 | 1.491 | 815.163.900 |
| 11/2/2022 | 3,98 | 3,98 | +0,25% | 3,93 | 4,01 | 3,97 | 3,97 | 3,98 | 2.874 | 1.740.263.700 |
| 10/2/2022 | 3,98 | 3,97 | -0,25% | 3,96 | 4,01 | 3,98 | 3,96 | 3,97 | 1.014 | 684.309.700 |
| 9/2/2022 | 3,97 | 3,98 | +0,51% | 3,94 | 4,01 | 3,97 | 3,96 | 3,98 | 1.263 | 748.351.500 |
| 8/2/2022 | 3,95 | 3,96 | 0,00% | 3,92 | 3,99 | 3,96 | 3,96 | 3,97 | 1.952 | 840.417.400 |
| 7/2/2022 | 3,99 | 3,96 | -0,75% | 3,94 | 4,00 | 3,97 | 3,96 | 3,97 | 1.867 | 958.384.400 |
| 4/2/2022 | 4,04 | 3,99 | -0,75% | 3,95 | 4,04 | 3,97 | 3,98 | 3,99 | 1.475 | 840.981.100 |
| 3/2/2022 | 3,95 | 4,02 | +1,77% | 3,93 | 4,02 | 3,98 | 4,01 | 4,02 | 1.385 | 931.524.700 |
| 2/2/2022 | 3,97 | 3,95 | -1,25% | 3,93 | 4,01 | 3,96 | 3,94 | 3,95 | 3.252 | 1.387.735.800 |
| 1/2/2022 | 4,01 | 4,00 | -0,25% | 3,97 | 4,06 | 4,00 | 3,98 | 4,00 | 1.744 | 958.550.500 |
| 31/1/2022 | 3,92 | 4,01 | +2,30% | 3,91 | 4,06 | 4,00 | 4,01 | 4,03 | 3.853 | 2.423.060.800 |
| 28/1/2022 | 3,91 | 3,92 | -0,25% | 3,89 | 3,96 | 3,92 | 3,91 | 3,92 | 2.270 | 1.418.499.500 |
| 27/1/2022 | 3,85 | 3,93 | +2,08% | 3,85 | 3,93 | 3,89 | 3,92 | 3,93 | 2.988 | 1.574.558.100 |
| 26/1/2022 | 3,84 | 3,85 | +0,26% | 3,83 | 3,90 | 3,86 | 3,85 | 3,86 | 3.157 | 2.015.355.900 |
| 25/1/2022 | 3,80 | 3,84 | 0,00% | 3,80 | 3,89 | 3,84 | 3,84 | 3,85 | 2.916 | 1.405.728.200 |
| 24/1/2022 | 3,79 | 3,84 | +1,32% | 3,76 | 3,86 | 3,80 | 3,82 | 3,84 | 2.356 | 1.346.018.200 |
| 21/1/2022 | 3,84 | 3,79 | -1,30% | 3,75 | 3,85 | 3,78 | 3,76 | 3,79 | 2.926 | 2.043.048.600 |
| 20/1/2022 | 3,72 | 3,84 | +3,78% | 3,72 | 3,87 | 3,81 | 3,84 | 3,85 | 4.412 | 1.897.737.800 |
| 19/1/2022 | 3,62 | 3,70 | +1,93% | 3,62 | 3,72 | 3,68 | 3,69 | 3,71 | 2.991 | 1.460.618.000 |
| 18/1/2022 | 3,64 | 3,63 | -0,55% | 3,61 | 3,66 | 3,63 | 3,63 | 3,64 | 2.895 | 858.223.000 |
| 17/1/2022 | 3,59 | 3,65 | +1,67% | 3,59 | 3,69 | 3,65 | 3,65 | 3,66 | 2.534 | 866.356.200 |
| 14/1/2022 | 3,63 | 3,59 | -0,55% | 3,58 | 3,63 | 3,60 | 3,59 | 3,60 | 2.159 | 953.099.200 |
| 13/1/2022 | 3,60 | 3,61 | +0,28% | 3,59 | 3,65 | 3,61 | 3,60 | 3,61 | 1.940 | 839.987.800 |
| 12/1/2022 | 3,53 | 3,60 | +1,69% | 3,52 | 3,61 | 3,56 | 3,59 | 3,60 | 1.680 | 1.138.983.900 |
| 11/1/2022 | 3,51 | 3,54 | +1,14% | 3,49 | 3,56 | 3,52 | 3,53 | 3,54 | 2.720 | 1.391.704.800 |
| 10/1/2022 | 3,54 | 3,50 | -1,69% | 3,50 | 3,57 | 3,52 | 3,50 | 3,51 | 3.516 | 1.925.537.200 |
| 7/1/2022 | 3,56 | 3,56 | +1,42% | 3,45 | 3,58 | 3,53 | 3,56 | 3,57 | 3.270 | 1.921.440.800 |
| 6/1/2022 | 3,64 | 3,51 | -2,77% | 3,50 | 3,65 | 3,56 | 3,51 | 3,52 | 5.647 | 2.589.168.200 |
| 5/1/2022 | 3,65 | 3,61 | -1,10% | 3,61 | 3,70 | 3,64 | 3,61 | 3,62 | 3.001 | 1.510.358.200 |
| 4/1/2022 | 3,68 | 3,65 | -0,82% | 3,61 | 3,70 | 3,64 | 3,64 | 3,65 | 4.827 | 2.223.197.800 |
| 3/1/2022 | 3,80 | 3,68 | -3,92% | 3,66 | 3,80 | 3,70 | 3,67 | 3,68 | 8.760 | 2.804.764.300 |
| 23/12/2021 | 3,83 | 3,83 | -0,52% | 3,81 | 3,87 | 3,83 | 3,82 | 3,83 | 2.219 | 639.661.400 |
| 22/12/2021 | 3,84 | 3,85 | +0,26% | 3,81 | 3,88 | 3,84 | 3,83 | 3,85 | 2.449 | 827.051.800 |
| 21/12/2021 | 3,89 | 3,84 | -0,26% | 3,81 | 3,89 | 3,83 | 3,83 | 3,84 | 2.827 | 931.254.500 |
| 20/12/2021 | 3,90 | 3,85 | -1,03% | 3,83 | 3,90 | 3,86 | 3,85 | 3,86 | 2.946 | 1.194.489.900 |
| 17/12/2021 | 3,83 | 3,89 | +1,57% | 3,80 | 3,90 | 3,86 | 3,89 | 3,90 | 3.579 | 1.411.972.900 |
| 16/12/2021 | 3,90 | 3,83 | -1,03% | 3,82 | 3,90 | 3,85 | 3,83 | 3,84 | 2.446 | 947.781.500 |
| 15/12/2021 | 3,85 | 3,87 | +0,52% | 3,78 | 3,91 | 3,85 | 3,87 | 3,88 | 2.973 | 1.322.201.300 |
| 14/12/2021 | 3,83 | 3,85 | 0,00% | 3,80 | 3,90 | 3,84 | 3,84 | 3,85 | 2.639 | 1.205.285.800 |
| 13/12/2021 | 3,89 | 3,85 | -0,77% | 3,83 | 3,93 | 3,87 | 3,85 | 3,86 | 5.613 | 1.807.948.000 |
| 10/12/2021 | 3,91 | 3,88 | -0,26% | 3,87 | 3,97 | 3,90 | 3,88 | 3,90 | 2.247 | 1.259.617.600 |
| 9/12/2021 | 3,98 | 3,89 | -2,75% | 3,88 | 3,99 | 3,92 | 3,89 | 3,91 | 2.582 | 1.168.678.800 |
| 8/12/2021 | 3,91 | 4,00 | +2,30% | 3,88 | 4,01 | 3,96 | 3,99 | 4,00 | 3.838 | 1.143.113.000 |
| 7/12/2021 | 4,01 | 3,91 | -2,01% | 3,91 | 4,02 | 3,94 | 3,91 | 3,92 | 2.331 | 993.462.600 |
| 6/12/2021 | 3,97 | 3,99 | +0,50% | 3,97 | 4,03 | 4,00 | 3,98 | 3,99 | 2.904 | 1.188.987.900 |
| 3/12/2021 | 3,97 | 3,97 | -0,25% | 3,93 | 4,03 | 3,98 | 3,96 | 3,97 | 3.422 | 1.641.566.900 |
| 2/12/2021 | 3,82 | 3,98 | +4,19% | 3,82 | 3,98 | 3,93 | 3,97 | 3,98 | 3.806 | 1.904.607.000 |
| 1/12/2021 | 3,81 | 3,82 | +0,53% | 3,76 | 3,88 | 3,82 | 3,82 | 3,83 | 4.526 | 1.966.135.400 |
| 30/11/2021 | 3,79 | 3,80 | +0,53% | 3,74 | 3,82 | 3,78 | 3,79 | 3,80 | 3.684 | 1.857.201.500 |
| 29/11/2021 | 3,81 | 3,78 | -0,79% | 3,76 | 3,83 | 3,78 | 3,77 | 3,78 | 2.469 | 942.576.400 |
| 26/11/2021 | 3,76 | 3,81 | -1,30% | 3,76 | 3,83 | 3,80 | 3,81 | 3,82 | 3.265 | 1.431.297.900 |
| 25/11/2021 | 3,76 | 3,86 | +2,66% | 3,76 | 3,87 | 3,82 | 3,85 | 3,86 | 1.939 | 884.072.500 |
| 24/11/2021 | 3,77 | 3,76 | -0,53% | 3,72 | 3,79 | 3,75 | 3,76 | 3,77 | 3.138 | 1.698.830.600 |
| 23/11/2021 | 3,74 | 3,78 | +1,61% | 3,71 | 3,80 | 3,74 | 3,78 | 3,79 | 3.418 | 1.570.097.800 |
| 22/11/2021 | 3,79 | 3,72 | -1,85% | 3,71 | 3,81 | 3,74 | 3,71 | 3,72 | 4.150 | 1.874.492.900 |
| 19/11/2021 | 3,75 | 3,79 | +1,34% | 3,75 | 3,86 | 3,80 | 3,78 | 3,79 | 2.691 | 1.579.398.900 |
| 18/11/2021 | 3,78 | 3,74 | -0,53% | 3,74 | 3,84 | 3,78 | 3,74 | 3,75 | 2.782 | 1.408.882.900 |
| 17/11/2021 | 3,86 | 3,76 | -1,83% | 3,74 | 3,88 | 3,78 | 3,76 | 3,77 | 4.517 | 1.914.385.900 |
| 16/11/2021 | 3,90 | 3,83 | -1,29% | 3,79 | 3,92 | 3,83 | 3,83 | 3,85 | 5.848 | 3.092.472.700 |
| 12/11/2021 | 3,95 | 3,88 | -1,02% | 3,88 | 4,02 | 3,93 | 3,88 | 3,89 | 3.265 | 2.120.190.400 |
| 11/11/2021 | 3,89 | 3,92 | +1,03% | 3,87 | 3,96 | 3,92 | 3,92 | 3,94 | 2.410 | 1.661.567.800 |
| 10/11/2021 | 3,75 | 3,88 | +3,47% | 3,74 | 3,90 | 3,84 | 3,87 | 3,88 | 4.560 | 2.577.762.400 |
| 9/11/2021 | 3,75 | 3,75 | 0,00% | 3,75 | 3,80 | 3,77 | 3,75 | 3,76 | 4.420 | 2.889.689.900 |
| 8/11/2021 | 3,79 | 3,75 | -1,06% | 3,75 | 3,87 | 3,79 | 3,75 | 3,77 | 2.904 | 1.476.286.100 |
| 5/11/2021 | 3,79 | 3,79 | +0,80% | 3,76 | 3,81 | 3,78 | 3,79 | 3,80 | 2.189 | 1.160.836.600 |
| 4/11/2021 | 3,86 | 3,76 | -2,59% | 3,75 | 3,88 | 3,78 | 3,76 | 3,77 | 5.004 | 2.248.459.400 |
| 3/11/2021 | 3,77 | 3,86 | +1,85% | 3,76 | 3,94 | 3,86 | 3,86 | 3,88 | 4.178 | 2.772.819.600 |
| 1/11/2021 | 3,77 | 3,79 | +1,88% | 3,71 | 3,81 | 3,75 | 3,79 | 3,80 | 3.027 | 1.669.314.800 |
| 29/10/2021 | 3,79 | 3,72 | -1,59% | 3,70 | 3,84 | 3,74 | 3,71 | 3,72 | 5.735 | 3.045.880.200 |
| 28/10/2021 | 3,82 | 3,78 | -0,79% | 3,78 | 3,88 | 3,82 | 3,78 | 3,80 | 2.485 | 2.042.734.500 |
| 27/10/2021 | 3,76 | 3,81 | +1,60% | 3,75 | 3,87 | 3,81 | 3,81 | 3,82 | 2.596 | 1.749.887.500 |
| 26/10/2021 | 3,80 | 3,75 | -1,32% | 3,75 | 3,81 | 3,77 | 3,75 | 3,76 | 3.356 | 1.635.149.600 |
| 25/10/2021 | 3,85 | 3,80 | -0,52% | 3,78 | 3,87 | 3,82 | 3,79 | 3,80 | 5.353 | 2.244.777.900 |
| 22/10/2021 | 3,86 | 3,82 | -0,52% | 3,70 | 3,87 | 3,78 | 3,82 | 3,83 | 7.749 | 4.828.132.100 |
| 21/10/2021 | 3,91 | 3,84 | -3,03% | 3,80 | 3,93 | 3,86 | 3,84 | 3,85 | 5.045 | 2.678.660.400 |
| 20/10/2021 | 4,00 | 3,96 | -1,00% | 3,93 | 4,04 | 3,98 | 3,95 | 3,96 | 2.431 | 1.448.421.600 |
| 19/10/2021 | 4,06 | 4,00 | -1,72% | 3,95 | 4,07 | 4,00 | 3,99 | 4,00 | 3.057 | 2.075.088.500 |
| 18/10/2021 | 3,98 | 4,07 | +0,99% | 3,97 | 4,08 | 4,03 | 4,06 | 4,07 | 2.589 | 1.943.464.500 |
| 15/10/2021 | 4,03 | 4,03 | 0,00% | 4,00 | 4,06 | 4,02 | 4,03 | 4,04 | 2.261 | 1.093.796.500 |
| 14/10/2021 | 4,01 | 4,03 | +0,50% | 3,98 | 4,05 | 4,02 | 4,03 | 4,05 | 4.751 | 1.257.834.500 |
| 13/10/2021 | 3,94 | 4,01 | +2,04% | 3,94 | 4,04 | 4,00 | 4,00 | 4,01 | 2.930 | 2.260.857.600 |
| 11/10/2021 | 3,92 | 3,93 | +1,03% | 3,88 | 3,96 | 3,93 | 3,93 | 3,94 | 6.109 | 1.767.387.700 |
| 8/10/2021 | 3,82 | 3,89 | +2,37% | 3,82 | 3,92 | 3,88 | 3,89 | 3,90 | 5.355 | 1.636.912.100 |
| 7/10/2021 | 3,78 | 3,80 | +1,06% | 3,76 | 3,83 | 3,80 | 3,80 | 3,81 | 2.483 | 1.931.629.700 |
| 6/10/2021 | 3,75 | 3,76 | 0,00% | 3,69 | 3,77 | 3,72 | 3,76 | 3,77 | 5.531 | 1.986.414.600 |
| 5/10/2021 | 3,79 | 3,76 | -0,27% | 3,73 | 3,79 | 3,75 | 3,76 | 3,77 | 3.580 | 1.406.267.600 |
| 4/10/2021 | 3,85 | 3,77 | -1,57% | 3,75 | 3,85 | 3,77 | 3,76 | 3,77 | 4.808 | 1.934.991.400 |
| 1/10/2021 | 3,86 | 3,83 | -0,52% | 3,79 | 3,86 | 3,81 | 3,82 | 3,83 | 4.971 | 2.057.693.800 |
| 30/9/2021 | 3,98 | 3,85 | -1,79% | 3,85 | 3,99 | 3,91 | 3,85 | 3,86 | 3.003 | 2.220.821.800 |
| 29/9/2021 | 3,89 | 3,92 | +0,77% | 3,88 | 3,99 | 3,93 | 3,92 | 3,93 | 2.103 | 1.299.866.900 |
| 28/9/2021 | 3,91 | 3,89 | -0,51% | 3,87 | 3,96 | 3,91 | 3,89 | 3,90 | 2.864 | 2.100.327.300 |
| 27/9/2021 | 3,95 | 3,91 | -0,76% | 3,91 | 3,99 | 3,94 | 3,91 | 3,92 | 2.953 | 2.291.447.700 |
| 24/9/2021 | 3,89 | 3,94 | +1,55% | 3,83 | 3,95 | 3,88 | 3,93 | 3,94 | 2.131 | 1.433.104.000 |
| 23/9/2021 | 3,90 | 3,88 | 0,00% | 3,85 | 3,93 | 3,88 | 3,87 | 3,88 | 2.415 | 1.615.043.000 |
| 22/9/2021 | 3,83 | 3,88 | +1,31% | 3,83 | 3,94 | 3,89 | 3,88 | 3,90 | 2.682 | 1.519.824.500 |
| 21/9/2021 | 3,77 | 3,83 | +2,13% | 3,74 | 3,87 | 3,80 | 3,83 | 3,84 | 2.670 | 1.522.314.000 |
| 20/9/2021 | 3,74 | 3,75 | +0,27% | 3,70 | 3,77 | 3,73 | 3,75 | 3,76 | 4.923 | 2.663.030.200 |
| 17/9/2021 | 3,80 | 3,74 | -1,84% | 3,74 | 3,80 | 3,75 | 3,74 | 3,75 | 4.664 | 2.354.849.500 |
| 16/9/2021 | 3,80 | 3,81 | +0,26% | 3,77 | 3,82 | 3,79 | 3,80 | 3,81 | 6.536 | 1.552.373.200 |
| 15/9/2021 | 3,91 | 3,80 | -2,31% | 3,78 | 3,91 | 3,82 | 3,80 | 3,81 | 3.712 | 1.641.654.400 |
| 14/9/2021 | 3,93 | 3,89 | -1,02% | 3,86 | 3,98 | 3,91 | 3,89 | 3,90 | 2.319 | 1.187.321.200 |
| 13/9/2021 | 3,86 | 3,93 | +3,15% | 3,84 | 3,94 | 3,89 | 3,92 | 3,93 | 9.175 | 1.449.132.100 |
| 10/9/2021 | 3,85 | 3,81 | 0,00% | 3,79 | 3,89 | 3,83 | 3,80 | 3,81 | 4.192 | 2.094.998.600 |
| 9/9/2021 | 3,79 | 3,81 | +1,60% | 3,70 | 3,83 | 3,75 | 3,80 | 3,81 | 2.071 | 3.124.464.200 |
| 8/9/2021 | 3,86 | 3,75 | -2,60% | 3,75 | 3,86 | 3,78 | 3,75 | 3,76 | 9.476 | 2.933.776.800 |
| 6/9/2021 | 3,83 | 3,85 | +0,52% | 3,83 | 3,89 | 3,86 | 3,85 | 3,86 | 2.134 | 791.623.200 |
| 3/9/2021 | 3,88 | 3,83 | -0,78% | 3,83 | 3,89 | 3,84 | 3,83 | 3,85 | 5.451 | 1.749.465.800 |
| 2/9/2021 | 3,94 | 3,86 | -1,53% | 3,85 | 3,94 | 3,88 | 3,85 | 3,86 | 4.619 | 1.450.643.700 |
| 1/9/2021 | 3,97 | 3,92 | +0,26% | 3,92 | 3,97 | 3,93 | 3,92 | 3,93 | 3.887 | 1.555.478.400 |
| 31/8/2021 | 3,99 | 3,91 | -1,76% | 3,91 | 4,02 | 3,94 | 3,91 | 3,92 | 5.580 | 1.997.970.200 |
| 30/8/2021 | 4,07 | 3,98 | -1,49% | 3,96 | 4,07 | 4,00 | 3,98 | 3,99 | 3.446 | 1.223.926.500 |
| 27/8/2021 | 4,06 | 4,04 | -0,49% | 4,03 | 4,09 | 4,05 | 4,04 | 4,05 | 2.763 | 1.069.673.400 |
| 26/8/2021 | 4,05 | 4,06 | +0,25% | 4,02 | 4,09 | 4,05 | 4,06 | 4,07 | 2.947 | 1.262.193.500 |
| 25/8/2021 | 4,10 | 4,05 | -0,74% | 4,03 | 4,11 | 4,05 | 4,05 | 4,06 | 2.998 | 1.347.326.500 |
| 24/8/2021 | 4,14 | 4,08 | -0,24% | 4,08 | 4,16 | 4,12 | 4,08 | 4,09 | 4.572 | 1.717.857.900 |
| 23/8/2021 | 4,17 | 4,09 | -2,39% | 4,08 | 4,18 | 4,11 | 4,09 | 4,10 | 3.391 | 1.601.305.900 |
| 20/8/2021 | 4,00 | 4,19 | +4,49% | 3,99 | 4,22 | 4,13 | 4,18 | 4,19 | 5.831 | 3.583.872.200 |
| 19/8/2021 | 3,84 | 4,01 | +3,35% | 3,83 | 4,03 | 3,94 | 4,00 | 4,01 | 5.155 | 2.569.314.100 |
| 18/8/2021 | 3,87 | 3,88 | +0,26% | 3,82 | 3,92 | 3,87 | 3,87 | 3,88 | 4.602 | 1.808.780.200 |
| 17/8/2021 | 3,90 | 3,87 | -1,02% | 3,82 | 3,92 | 3,86 | 3,85 | 3,87 | 5.177 | 1.973.130.400 |
| 16/8/2021 | 3,92 | 3,91 | -0,26% | 3,87 | 3,96 | 3,90 | 3,90 | 3,91 | 4.118 | 1.596.847.900 |
| 13/8/2021 | 3,82 | 3,92 | +3,16% | 3,79 | 3,93 | 3,88 | 3,92 | 3,93 | 5.099 | 2.214.724.400 |
| 12/8/2021 | 3,86 | 3,80 | -0,78% | 3,78 | 3,86 | 3,81 | 3,80 | 3,81 | 4.165 | 1.424.057.800 |
| 11/8/2021 | 3,85 | 3,83 | -0,26% | 3,80 | 3,87 | 3,83 | 3,83 | 3,84 | 3.150 | 1.555.071.100 |
| 10/8/2021 | 3,87 | 3,84 | -0,26% | 3,82 | 3,89 | 3,85 | 3,83 | 3,84 | 2.565 | 1.341.338.900 |
| 9/8/2021 | 3,84 | 3,85 | +0,52% | 3,84 | 3,90 | 3,86 | 3,85 | 3,86 | 2.764 | 1.330.744.200 |
| 6/8/2021 | 3,84 | 3,83 | 0,00% | 3,81 | 3,86 | 3,83 | 3,83 | 3,84 | 4.194 | 1.519.407.800 |
| 5/8/2021 | 3,94 | 3,83 | -2,05% | 3,83 | 3,94 | 3,87 | 3,83 | 3,84 | 5.888 | 2.261.783.200 |
| 4/8/2021 | 3,94 | 3,91 | -0,76% | 3,88 | 3,98 | 3,92 | 3,91 | 3,92 | 3.289 | 1.536.892.500 |
| 3/8/2021 | 3,95 | 3,94 | 0,00% | 3,87 | 3,96 | 3,91 | 3,94 | 3,95 | 5.131 | 1.950.111.600 |
| 2/8/2021 | 3,99 | 3,94 | -0,51% | 3,93 | 4,00 | 3,95 | 3,93 | 3,94 | 5.252 | 2.421.404.400 |
| 30/7/2021 | 3,98 | 3,96 | -0,25% | 3,91 | 3,99 | 3,93 | 3,95 | 3,96 | 6.431 | 2.007.288.000 |
| 29/7/2021 | 4,00 | 3,97 | -1,00% | 3,96 | 4,02 | 3,98 | 3,97 | 3,98 | 2.309 | 1.021.394.600 |
| 28/7/2021 | 3,98 | 4,01 | +1,26% | 3,96 | 4,01 | 3,98 | 4,00 | 4,01 | 3.545 | 947.798.100 |
| 27/7/2021 | 3,95 | 3,96 | 0,00% | 3,94 | 4,01 | 3,96 | 3,96 | 3,97 | 4.320 | 1.448.743.300 |
| 26/7/2021 | 4,00 | 3,96 | -0,75% | 3,96 | 4,01 | 3,97 | 3,96 | 3,97 | 4.378 | 1.470.043.500 |
| 23/7/2021 | 4,04 | 3,99 | -1,24% | 3,97 | 4,05 | 4,00 | 3,99 | 4,00 | 5.344 | 1.657.647.800 |
| 22/7/2021 | 4,02 | 4,04 | +0,75% | 4,00 | 4,06 | 4,02 | 4,04 | 4,05 | 3.007 | 1.065.695.700 |
| 21/7/2021 | 4,05 | 4,01 | -0,99% | 4,00 | 4,07 | 4,02 | 4,01 | 4,02 | 4.507 | 1.544.342.200 |
| 20/7/2021 | 4,07 | 4,05 | -0,74% | 4,04 | 4,10 | 4,06 | 4,04 | 4,05 | 3.243 | 1.291.555.800 |
| 19/7/2021 | 4,07 | 4,08 | -0,73% | 4,05 | 4,10 | 4,06 | 4,07 | 4,08 | 3.463 | 1.535.853.300 |
| 16/7/2021 | 4,08 | 4,11 | +1,23% | 4,06 | 4,14 | 4,11 | 4,10 | 4,11 | 1.698 | 823.044.600 |
| 15/7/2021 | 4,11 | 4,06 | -1,69% | 4,05 | 4,14 | 4,08 | 4,05 | 4,06 | 2.354 | 869.505.800 |
| 14/7/2021 | 4,14 | 4,13 | -0,24% | 4,12 | 4,17 | 4,14 | 4,13 | 4,14 | 1.938 | 1.046.555.500 |
| 13/7/2021 | 4,07 | 4,14 | +0,98% | 4,07 | 4,14 | 4,11 | 4,13 | 4,14 | 2.204 | 1.290.879.400 |
| 12/7/2021 | 4,02 | 4,10 | +2,24% | 3,99 | 4,11 | 4,04 | 4,09 | 4,10 | 3.379 | 1.383.732.500 |
| 8/7/2021 | 4,03 | 4,01 | -0,99% | 3,99 | 4,04 | 4,01 | 4,01 | 4,02 | 4.040 | 1.568.687.000 |
| 7/7/2021 | 4,02 | 4,05 | +1,25% | 3,97 | 4,06 | 4,01 | 4,04 | 4,05 | 5.238 | 2.537.349.200 |
| 6/7/2021 | 4,07 | 4,00 | -1,48% | 4,00 | 4,07 | 4,01 | 4,00 | 4,01 | 6.247 | 2.082.293.500 |
| 5/7/2021 | 4,07 | 4,06 | -0,25% | 4,04 | 4,09 | 4,06 | 4,06 | 4,07 | 3.209 | 1.202.534.600 |
| 2/7/2021 | 4,07 | 4,07 | +0,49% | 4,05 | 4,08 | 4,06 | 4,07 | 4,08 | 9.848 | 2.122.535.100 |
| 1/7/2021 | 4,13 | 4,05 | -3,34% | 4,04 | 4,13 | 4,07 | 4,04 | 4,06 | 7.768 | 1.967.621.800 |
| 30/6/2021 | 4,17 | 4,19 | +1,21% | 4,11 | 4,19 | 4,14 | 4,18 | 4,19 | 3.574 | 1.865.632.300 |
| 29/6/2021 | 4,20 | 4,14 | -1,43% | 4,11 | 4,21 | 4,13 | 4,13 | 4,14 | 4.592 | 2.394.675.000 |
| 28/6/2021 | 4,25 | 4,20 | -1,41% | 4,18 | 4,25 | 4,20 | 4,20 | 4,21 | 3.088 | 1.333.307.000 |
| 25/6/2021 | 4,29 | 4,26 | -0,47% | 4,21 | 4,32 | 4,26 | 4,25 | 4,26 | 4.153 | 1.791.941.900 |
| 24/6/2021 | 4,24 | 4,28 | +1,42% | 4,21 | 4,31 | 4,26 | 4,26 | 4,28 | 6.675 | 2.364.484.400 |
| 23/6/2021 | 4,23 | 4,22 | -0,24% | 4,20 | 4,27 | 4,23 | 4,22 | 4,23 | 2.606 | 1.319.891.000 |
| 22/6/2021 | 4,24 | 4,23 | -0,24% | 4,17 | 4,24 | 4,20 | 4,22 | 4,23 | 3.005 | 1.374.172.600 |
| 21/6/2021 | 4,23 | 4,24 | +0,47% | 4,15 | 4,24 | 4,19 | 4,23 | 4,24 | 5.016 | 1.800.433.000 |
| 18/6/2021 | 4,20 | 4,22 | +0,48% | 4,18 | 4,25 | 4,21 | 4,22 | 4,23 | 4.356 | 1.545.611.800 |
| 17/6/2021 | 4,23 | 4,20 | -0,71% | 4,18 | 4,27 | 4,21 | 4,20 | 4,21 | 4.241 | 1.517.358.300 |
| 16/6/2021 | 4,31 | 4,23 | -1,40% | 4,20 | 4,32 | 4,24 | 4,23 | 4,24 | 5.077 | 1.833.073.000 |
| 15/6/2021 | 4,30 | 4,29 | 0,00% | 4,23 | 4,33 | 4,27 | 4,29 | 4,30 | 4.089 | 1.637.628.000 |
| 14/6/2021 | 4,14 | 4,29 | +3,87% | 4,13 | 4,29 | 4,21 | 4,28 | 4,29 | 113 | 2.268.177.300 |
| 11/6/2021 | 4,14 | 4,13 | 0,00% | 4,09 | 4,16 | 4,11 | 4,12 | 4,13 | 3.158 | 1.290.593.300 |
| 10/6/2021 | 4,11 | 4,13 | +0,73% | 4,10 | 4,15 | 4,12 | 0,00 | 0,00 | 3.252 | 1.540.927.300 |
| 9/6/2021 | 4,13 | 4,10 | -0,24% | 4,09 | 4,13 | 4,11 | 4,10 | 4,11 | 3.701 | 1.456.998.700 |
| 8/6/2021 | 4,15 | 4,11 | -0,72% | 4,10 | 4,16 | 4,12 | 4,10 | 4,11 | 6.166 | 1.635.736.400 |
| 7/6/2021 | 4,11 | 4,14 | +0,73% | 4,10 | 4,15 | 4,13 | 4,13 | 4,14 | 7.174 | 1.785.404.400 |
| 4/6/2021 | 4,14 | 4,11 | -0,72% | 4,09 | 4,15 | 4,10 | 4,10 | 4,11 | 8.074 | 1.719.308.200 |
| 2/6/2021 | 4,09 | 4,14 | +1,47% | 4,05 | 4,14 | 4,09 | 4,13 | 4,14 | 6.158 | 2.320.164.800 |
| 1/6/2021 | 4,08 | 4,08 | +0,49% | 4,06 | 4,12 | 4,08 | 4,08 | 4,09 | 5.802 | 1.629.917.600 |
| 31/5/2021 | 4,12 | 4,06 | -0,98% | 4,05 | 4,12 | 4,06 | 4,06 | 4,07 | 4.588 | 1.339.309.800 |
| 28/5/2021 | 4,15 | 4,10 | -0,73% | 4,06 | 4,15 | 4,09 | 4,09 | 4,10 | 6.107 | 1.969.156.800 |
| 27/5/2021 | 4,14 | 4,13 | -0,24% | 4,11 | 4,15 | 4,12 | 4,13 | 4,14 | 3.433 | 1.106.159.400 |
| 26/5/2021 | 4,17 | 4,14 | -0,48% | 4,13 | 4,19 | 4,15 | 4,14 | 4,15 | 2.563 | 848.178.200 |
| 25/5/2021 | 4,18 | 4,16 | -0,48% | 4,15 | 4,20 | 4,16 | 4,15 | 4,16 | 2.643 | 815.845.000 |
| 24/5/2021 | 4,13 | 4,18 | +1,21% | 4,12 | 4,19 | 4,16 | 4,18 | 4,19 | 2.388 | 995.544.700 |
| 21/5/2021 | 4,15 | 4,13 | -0,72% | 4,10 | 4,17 | 4,12 | 4,12 | 4,13 | 3.099 | 1.124.351.400 |
| 20/5/2021 | 4,16 | 4,16 | +0,24% | 4,12 | 4,17 | 4,14 | 4,15 | 4,16 | 3.066 | 935.282.200 |
| 19/5/2021 | 4,12 | 4,15 | +0,48% | 4,10 | 4,20 | 4,16 | 4,14 | 4,15 | 2.839 | 980.074.800 |
| 18/5/2021 | 4,15 | 4,13 | -0,24% | 4,10 | 4,17 | 4,13 | 4,12 | 4,13 | 2.669 | 824.240.400 |
| 17/5/2021 | 4,14 | 4,14 | +0,24% | 4,11 | 4,17 | 4,14 | 4,14 | 4,15 | 2.445 | 811.288.300 |
| 14/5/2021 | 4,07 | 4,13 | +1,72% | 4,07 | 4,18 | 4,13 | 4,13 | 4,15 | 3.801 | 1.610.563.400 |
| 13/5/2021 | 4,03 | 4,06 | +1,50% | 4,01 | 4,08 | 4,04 | 4,06 | 4,07 | 4.308 | 1.475.876.700 |
| 12/5/2021 | 4,11 | 4,00 | -2,91% | 4,00 | 4,13 | 4,03 | 4,00 | 4,01 | 8.945 | 3.641.740.200 |
| 11/5/2021 | 4,13 | 4,12 | -0,24% | 4,10 | 4,17 | 4,13 | 4,12 | 4,13 | 3.250 | 1.132.326.600 |
| 10/5/2021 | 4,18 | 4,13 | -0,96% | 4,10 | 4,20 | 4,12 | 4,13 | 4,14 | 3.670 | 1.332.370.300 |
| 7/5/2021 | 4,08 | 4,17 | +2,21% | 4,08 | 4,17 | 4,12 | 4,16 | 4,17 | 2.784 | 857.974.800 |
| 6/5/2021 | 4,10 | 4,08 | -0,97% | 4,08 | 4,14 | 4,10 | 4,08 | 4,09 | 6.100 | 1.717.130.500 |
| 5/5/2021 | 4,13 | 4,12 | -0,24% | 4,09 | 4,16 | 4,11 | 4,12 | 4,13 | 4.431 | 1.537.238.900 |
| 4/5/2021 | 4,21 | 4,13 | -1,67% | 4,12 | 4,23 | 4,16 | 4,13 | 4,14 | 104 | 2.405.359.700 |
| 3/5/2021 | 4,30 | 4,20 | -1,41% | 4,19 | 4,32 | 4,24 | 4,20 | 4,21 | 5.380 | 2.674.101.100 |
| 30/4/2021 | 4,31 | 4,26 | -1,16% | 4,22 | 4,32 | 4,26 | 4,25 | 4,26 | 4.023 | 2.013.855.200 |
| 29/4/2021 | 4,23 | 4,31 | +1,89% | 4,22 | 4,34 | 4,29 | 4,31 | 4,32 | 3.196 | 2.714.571.800 |
| 28/4/2021 | 4,24 | 4,23 | +0,48% | 4,19 | 4,25 | 4,21 | 4,22 | 4,23 | 3.424 | 1.504.970.500 |
| 27/4/2021 | 4,31 | 4,21 | -2,32% | 4,20 | 4,32 | 4,25 | 4,20 | 4,22 | 4.594 | 1.680.044.900 |
| 26/4/2021 | 4,39 | 4,31 | -0,69% | 4,29 | 4,39 | 4,31 | 4,31 | 4,32 | 3.913 | 1.421.731.600 |
| 23/4/2021 | 4,35 | 4,34 | +0,93% | 4,27 | 4,35 | 4,31 | 4,34 | 4,35 | 3.466 | 1.582.519.700 |
| 22/4/2021 | 4,40 | 4,30 | -1,60% | 4,30 | 4,42 | 4,35 | 4,30 | 4,31 | 4.190 | 1.715.450.000 |
| 20/4/2021 | 4,25 | 4,37 | +2,82% | 4,24 | 4,40 | 4,34 | 4,37 | 4,38 | 3.503 | 1.921.968.100 |
| 19/4/2021 | 4,30 | 4,25 | -0,93% | 4,23 | 4,34 | 4,27 | 4,25 | 4,26 | 4.737 | 2.161.848.300 |
| 16/4/2021 | 4,18 | 4,29 | +2,39% | 4,18 | 4,30 | 4,23 | 4,29 | 4,30 | 4.331 | 2.459.254.300 |
| 15/4/2021 | 4,25 | 4,19 | +0,24% | 4,19 | 4,29 | 4,23 | 4,19 | 4,21 | 4.429 | 2.553.153.300 |
| 14/4/2021 | 4,24 | 4,18 | -1,42% | 4,17 | 4,25 | 4,19 | 4,18 | 4,19 | 4.503 | 1.923.545.700 |
| 13/4/2021 | 4,25 | 4,24 | -0,24% | 4,20 | 4,26 | 4,23 | 4,23 | 4,24 | 3.810 | 1.528.073.800 |
| 12/4/2021 | 4,26 | 4,25 | -0,23% | 4,23 | 4,29 | 4,25 | 4,24 | 4,25 | 2.988 | 1.364.558.700 |
| 9/4/2021 | 4,25 | 4,26 | 0,00% | 4,24 | 4,30 | 4,26 | 4,26 | 4,27 | 2.932 | 1.145.729.100 |
| 8/4/2021 | 4,31 | 4,26 | -0,93% | 4,22 | 4,32 | 4,27 | 4,26 | 4,27 | 3.694 | 1.742.753.400 |
| 7/4/2021 | 4,36 | 4,30 | -1,38% | 4,29 | 4,39 | 4,33 | 4,30 | 4,32 | 4.348 | 2.208.104.600 |
| 6/4/2021 | 4,37 | 4,36 | -0,23% | 4,34 | 4,41 | 4,36 | 4,36 | 4,37 | 3.060 | 1.320.906.200 |
| 5/4/2021 | 4,46 | 4,37 | -1,58% | 4,35 | 4,47 | 4,39 | 4,37 | 4,38 | 4.044 | 1.821.868.000 |
| 1/4/2021 | 4,40 | 4,44 | +0,45% | 4,35 | 4,45 | 4,39 | 4,43 | 4,44 | 8.220 | 1.981.948.600 |
| 31/3/2021 | 4,45 | 4,42 | -0,67% | 4,35 | 4,48 | 4,40 | 4,42 | 4,43 | 6.082 | 2.179.930.900 |
| 30/3/2021 | 4,35 | 4,45 | +1,60% | 4,35 | 4,48 | 4,42 | 4,44 | 4,45 | 3.374 | 1.579.228.100 |
| 29/3/2021 | 4,36 | 4,38 | +0,23% | 4,31 | 4,40 | 4,35 | 4,37 | 4,38 | 3.235 | 1.909.625.600 |
| 26/3/2021 | 4,46 | 4,37 | -1,80% | 4,34 | 4,48 | 4,41 | 4,37 | 4,41 | 3.571 | 2.321.175.800 |
| 25/3/2021 | 4,36 | 4,45 | +2,30% | 4,29 | 4,53 | 4,41 | 4,45 | 4,47 | 8.142 | 3.519.059.200 |
| 24/3/2021 | 4,39 | 4,35 | -0,91% | 4,34 | 4,44 | 4,39 | 4,35 | 4,36 | 4.746 | 2.313.751.700 |
| 23/3/2021 | 4,37 | 4,39 | +0,23% | 4,36 | 4,45 | 4,40 | 4,39 | 4,40 | 6.944 | 2.485.126.800 |
| 22/3/2021 | 4,46 | 4,38 | -1,79% | 4,38 | 4,48 | 4,41 | 4,38 | 4,39 | 5.867 | 2.035.612.000 |
| 19/3/2021 | 4,37 | 4,46 | +2,29% | 4,34 | 4,49 | 4,43 | 4,45 | 4,47 | 6.031 | 2.159.324.900 |
| 18/3/2021 | 4,33 | 4,36 | +0,69% | 4,29 | 4,39 | 4,34 | 4,36 | 4,37 | 3.997 | 1.832.796.300 |
| 17/3/2021 | 4,20 | 4,33 | +3,10% | 4,15 | 4,34 | 4,24 | 4,32 | 4,33 | 3.567 | 1.638.447.300 |
| 16/3/2021 | 4,26 | 4,20 | -0,94% | 4,13 | 4,29 | 4,20 | 4,19 | 4,20 | 4.248 | 1.869.078.000 |
| 15/3/2021 | 4,23 | 4,24 | +0,47% | 4,22 | 4,31 | 4,25 | 4,24 | 4,25 | 5.440 | 2.378.443.000 |
| 12/3/2021 | 4,20 | 4,22 | +0,24% | 4,14 | 4,24 | 4,19 | 4,22 | 4,23 | 4.047 | 1.976.211.100 |
| 11/3/2021 | 4,09 | 4,21 | +3,44% | 4,06 | 4,24 | 4,17 | 4,20 | 4,21 | 5.329 | 3.000.923.500 |
| 10/3/2021 | 3,97 | 4,07 | +3,30% | 3,92 | 4,07 | 3,97 | 4,06 | 4,07 | 5.024 | 3.121.435.800 |
| 9/3/2021 | 4,00 | 3,94 | -0,51% | 3,93 | 4,02 | 3,97 | 3,94 | 3,95 | 6.593 | 2.771.677.200 |
| 8/3/2021 | 4,05 | 3,96 | -2,46% | 3,96 | 4,07 | 4,01 | 3,96 | 3,97 | 6.401 | 3.133.141.000 |
| 5/3/2021 | 4,13 | 4,06 | -1,69% | 4,04 | 4,15 | 4,08 | 4,05 | 4,06 | 7.998 | 2.762.863.400 |
| 4/3/2021 | 4,08 | 4,13 | +1,98% | 4,04 | 4,18 | 4,12 | 4,12 | 4,13 | 5.495 | 2.756.645.900 |
| 3/3/2021 | 3,99 | 4,05 | +1,76% | 3,87 | 4,08 | 3,95 | 4,04 | 4,05 | 8.901 | 3.604.749.200 |
| 2/3/2021 | 3,91 | 3,98 | +1,79% | 3,79 | 3,99 | 3,87 | 3,97 | 3,98 | 5.894 | 4.871.764.400 |
| 1/3/2021 | 4,04 | 3,91 | -1,26% | 3,90 | 4,04 | 3,96 | 3,91 | 3,92 | 44 | 3.713.955.400 |
| 26/2/2021 | 4,09 | 3,96 | -2,70% | 3,95 | 4,11 | 4,01 | 3,95 | 3,96 | 2.925 | 5.175.870.100 |
| 25/2/2021 | 4,15 | 4,07 | -1,69% | 4,04 | 4,19 | 4,11 | 4,06 | 4,07 | 6.469 | 2.783.447.600 |
| 24/2/2021 | 4,19 | 4,14 | -1,19% | 4,11 | 4,27 | 4,18 | 4,13 | 4,14 | 6.261 | 2.333.639.900 |
| 23/2/2021 | 4,20 | 4,19 | +0,24% | 4,16 | 4,29 | 4,20 | 4,18 | 4,19 | 7.317 | 2.886.292.100 |
| 22/2/2021 | 4,18 | 4,18 | -1,18% | 4,01 | 4,25 | 4,15 | 4,17 | 4,18 | 6.771 | 6.068.910.200 |
| 19/2/2021 | 4,25 | 4,23 | -0,47% | 4,20 | 4,28 | 4,23 | 4,22 | 4,23 | 8.912 | 3.181.142.200 |
| 18/2/2021 | 4,32 | 4,25 | -1,62% | 4,23 | 4,34 | 4,27 | 4,24 | 4,25 | 9.344 | 3.210.826.900 |
| 17/2/2021 | 4,39 | 4,32 | -0,69% | 4,30 | 4,40 | 4,33 | 4,31 | 4,32 | 7.260 | 2.390.915.800 |
| 12/2/2021 | 4,41 | 4,35 | -1,36% | 4,34 | 4,43 | 4,37 | 4,35 | 4,36 | 5.542 | 1.961.562.500 |
| 11/2/2021 | 4,38 | 4,41 | +1,38% | 4,36 | 4,43 | 4,40 | 4,41 | 4,42 | 3.197 | 1.146.082.100 |
| 10/2/2021 | 4,45 | 4,35 | -2,03% | 4,35 | 4,45 | 4,38 | 4,35 | 4,36 | 4.589 | 1.585.818.800 |
| 9/2/2021 | 4,38 | 4,44 | +1,37% | 4,35 | 4,48 | 4,42 | 4,44 | 4,45 | 5.399 | 2.012.356.700 |
| 8/2/2021 | 4,43 | 4,38 | -0,68% | 4,34 | 4,43 | 4,38 | 4,36 | 4,38 | 6.459 | 1.958.426.500 |
| 5/2/2021 | 4,40 | 4,41 | +0,92% | 4,32 | 4,45 | 4,39 | 4,41 | 4,42 | 5.089 | 1.989.927.100 |
| 4/2/2021 | 4,44 | 4,37 | -1,35% | 4,33 | 4,45 | 4,36 | 4,36 | 4,37 | 7.336 | 2.228.798.700 |
| 3/2/2021 | 4,45 | 4,43 | +0,23% | 4,39 | 4,51 | 4,43 | 4,42 | 4,44 | 6.889 | 1.900.935.600 |
| 2/2/2021 | 4,36 | 4,42 | +1,61% | 4,36 | 4,48 | 4,42 | 4,41 | 4,42 | 5.547 | 1.761.477.300 |
| 1/2/2021 | 4,36 | 4,35 | +0,93% | 4,28 | 4,38 | 4,32 | 4,34 | 4,35 | 7.269 | 2.019.285.500 |
| 29/1/2021 | 4,35 | 4,31 | -1,60% | 4,29 | 4,42 | 4,36 | 4,31 | 4,32 | 6.044 | 2.069.153.000 |
| 28/1/2021 | 4,34 | 4,38 | +0,92% | 4,31 | 4,47 | 4,39 | 4,38 | 4,39 | 5.897 | 1.956.357.100 |
| 27/1/2021 | 4,28 | 4,34 | +1,40% | 4,26 | 4,38 | 4,32 | 4,33 | 4,34 | 4.795 | 1.657.683.600 |
| 26/1/2021 | 4,39 | 4,28 | -0,47% | 4,23 | 4,41 | 4,32 | 4,27 | 4,28 | 9.977 | 2.814.881.900 |
| 22/1/2021 | 4,31 | 4,30 | -1,83% | 4,24 | 4,34 | 4,28 | 4,30 | 4,31 | 942 | 3.235.531.600 |
| 21/1/2021 | 4,50 | 4,38 | -2,88% | 4,37 | 4,51 | 4,42 | 4,37 | 4,38 | 1.589 | 3.535.175.400 |
| 20/1/2021 | 4,65 | 4,51 | -2,80% | 4,51 | 4,68 | 4,56 | 4,51 | 4,52 | 1.750 | 3.110.963.400 |
| 19/1/2021 | 4,71 | 4,64 | -0,64% | 4,64 | 4,73 | 4,66 | 4,64 | 4,65 | 5.447 | 1.630.147.200 |
| 18/1/2021 | 4,75 | 4,67 | -1,27% | 4,67 | 4,79 | 4,74 | 4,67 | 4,68 | 4.329 | 1.262.946.800 |
| 15/1/2021 | 4,71 | 4,73 | +0,64% | 4,64 | 4,75 | 4,69 | 4,72 | 4,73 | 5.735 | 2.017.265.700 |
| 14/1/2021 | 4,69 | 4,70 | +0,21% | 4,66 | 4,76 | 4,71 | 4,69 | 4,70 | 7.245 | 2.768.179.000 |
| 13/1/2021 | 4,65 | 4,69 | +0,86% | 4,63 | 4,70 | 4,66 | 4,68 | 4,69 | 8.308 | 2.435.601.800 |
| 12/1/2021 | 4,68 | 4,65 | 0,00% | 4,63 | 4,69 | 4,65 | 4,65 | 4,66 | 8.208 | 2.172.317.500 |
| 11/1/2021 | 4,75 | 4,65 | -1,69% | 4,63 | 4,79 | 4,69 | 4,64 | 4,65 | 606 | 2.894.501.000 |
| 8/1/2021 | 4,65 | 4,73 | +1,94% | 4,65 | 4,75 | 4,71 | 4,72 | 4,73 | 1.110 | 3.258.533.500 |
| 7/1/2021 | 4,75 | 4,64 | -1,69% | 4,63 | 4,81 | 4,72 | 4,64 | 4,65 | 3.961 | 3.826.646.000 |
| 6/1/2021 | 4,85 | 4,72 | -2,48% | 4,72 | 4,87 | 4,79 | 4,72 | 4,74 | 2.110 | 3.559.462.000 |
| 5/1/2021 | 4,97 | 4,84 | -2,62% | 4,83 | 4,98 | 4,87 | 4,84 | 4,85 | 5.202 | 5.009.299.200 |
| 4/1/2021 | 5,08 | 4,97 | -2,55% | 4,95 | 5,10 | 5,01 | 4,96 | 4,97 | 5.409 | 4.031.322.700 |
| 30/12/2020 | 5,34 | 5,10 | -5,03% | 5,08 | 5,35 | 5,14 | 5,10 | 5,11 | 1.369 | 8.508.797.900 |
| 29/12/2020 | 5,43 | 5,37 | -0,37% | 5,34 | 5,43 | 5,36 | 5,36 | 5,37 | 4.682 | 1.651.751.200 |
| 28/12/2020 | 5,43 | 5,39 | +0,37% | 5,34 | 5,45 | 5,38 | 5,39 | 5,40 | 6.244 | 2.592.163.400 |
| 23/12/2020 | 5,24 | 5,37 | +2,87% | 5,23 | 5,39 | 5,33 | 5,36 | 5,37 | 5.094 | 1.832.129.600 |
| 22/12/2020 | 5,23 | 5,22 | +0,58% | 5,19 | 5,25 | 5,21 | 5,22 | 5,23 | 2.799 | 980.797.000 |
| 21/12/2020 | 5,13 | 5,19 | -0,57% | 5,09 | 5,25 | 5,17 | 5,19 | 5,20 | 5.586 | 1.776.896.900 |
| 18/12/2020 | 5,17 | 5,22 | +1,36% | 5,15 | 5,22 | 5,19 | 5,21 | 5,22 | 4.750 | 1.386.778.800 |
| 17/12/2020 | 5,17 | 5,15 | +0,19% | 5,13 | 5,20 | 5,16 | 5,14 | 5,15 | 4.609 | 1.088.923.000 |
| 16/12/2020 | 5,18 | 5,14 | -0,77% | 5,09 | 5,21 | 5,14 | 5,14 | 5,15 | 5.320 | 1.474.358.400 |
| 15/12/2020 | 5,18 | 5,18 | 0,00% | 5,12 | 5,19 | 5,15 | 5,17 | 5,18 | 4.266 | 1.260.745.500 |
| 14/12/2020 | 5,19 | 5,18 | +0,58% | 5,13 | 5,25 | 5,18 | 5,17 | 5,18 | 4.715 | 1.427.671.700 |
| 11/12/2020 | 5,12 | 5,15 | +0,59% | 5,11 | 5,18 | 5,15 | 5,14 | 5,15 | 5.906 | 1.887.264.200 |
| 10/12/2020 | 5,14 | 5,12 | +0,20% | 5,03 | 5,15 | 5,10 | 5,11 | 5,14 | 4.312 | 1.152.557.600 |
| 9/12/2020 | 5,17 | 5,11 | -0,78% | 5,11 | 5,21 | 5,16 | 5,10 | 5,11 | 5.004 | 1.693.817.000 |
| 8/12/2020 | 5,18 | 5,15 | -0,58% | 5,10 | 5,19 | 5,14 | 5,14 | 5,15 | 4.172 | 1.138.349.200 |
| 7/12/2020 | 5,23 | 5,18 | -0,58% | 5,10 | 5,28 | 5,20 | 5,17 | 5,18 | 5.652 | 1.910.790.000 |
| 4/12/2020 | 5,40 | 5,21 | -2,80% | 5,18 | 5,41 | 5,25 | 5,21 | 5,22 | 5.982 | 2.121.968.700 |
| 3/12/2020 | 5,40 | 5,36 | -0,56% | 5,32 | 5,43 | 5,37 | 5,35 | 5,36 | 5.267 | 1.788.923.800 |
| 2/12/2020 | 5,19 | 5,39 | +3,65% | 5,18 | 5,39 | 5,32 | 5,37 | 5,39 | 6.317 | 2.400.345.700 |
| 1/12/2020 | 5,03 | 5,20 | +4,21% | 4,98 | 5,22 | 5,07 | 5,20 | 5,21 | 8.686 | 2.684.796.600 |
| 30/11/2020 | 5,12 | 4,99 | -2,73% | 4,99 | 5,18 | 5,06 | 4,99 | 5,00 | 5.833 | 2.081.196.100 |
| 27/11/2020 | 5,18 | 5,13 | -0,19% | 5,12 | 5,21 | 5,15 | 5,12 | 5,13 | 3.687 | 1.315.732.800 |
| 26/11/2020 | 4,99 | 5,14 | +3,21% | 4,98 | 5,18 | 5,06 | 5,13 | 5,14 | 2.939 | 1.206.529.500 |
| 25/11/2020 | 4,98 | 4,98 | -0,40% | 4,97 | 5,05 | 5,00 | 4,98 | 4,99 | 5.607 | 1.497.490.200 |
| 24/11/2020 | 4,95 | 5,00 | +1,01% | 4,94 | 5,03 | 4,98 | 4,99 | 5,00 | 6.032 | 1.961.692.100 |
| 23/11/2020 | 4,99 | 4,95 | +0,20% | 4,93 | 4,99 | 4,95 | 4,94 | 4,95 | 5.330 | 1.451.254.900 |
| 20/11/2020 | 4,97 | 4,94 | -0,40% | 4,93 | 4,99 | 4,95 | 4,94 | 4,95 | 4.659 | 1.630.308.200 |
| 19/11/2020 | 4,97 | 4,96 | 0,00% | 4,92 | 5,02 | 4,96 | 4,95 | 4,96 | 5.493 | 1.713.321.200 |
| 18/11/2020 | 5,02 | 4,96 | -1,00% | 4,96 | 5,07 | 5,01 | 4,96 | 4,97 | 2.122 | 2.435.887.500 |
| 17/11/2020 | 4,97 | 5,01 | +0,60% | 4,95 | 5,03 | 4,99 | 5,01 | 5,02 | 3.689 | 1.089.693.700 |
| 16/11/2020 | 5,04 | 4,98 | 0,00% | 4,96 | 5,07 | 4,99 | 4,97 | 4,98 | 6.276 | 1.799.437.900 |
| 13/11/2020 | 4,97 | 4,98 | +0,61% | 4,93 | 5,01 | 4,97 | 4,97 | 4,98 | 5.067 | 1.713.880.400 |
| 12/11/2020 | 5,17 | 4,95 | -3,70% | 4,95 | 5,18 | 5,03 | 4,94 | 4,95 | 5.765 | 1.731.097.200 |
| 11/11/2020 | 5,22 | 5,14 | -1,34% | 5,14 | 5,24 | 5,18 | 5,14 | 5,19 | 3.656 | 1.237.385.400 |
| 10/11/2020 | 5,23 | 5,21 | 0,00% | 5,18 | 5,29 | 5,24 | 5,21 | 5,22 | 3.442 | 1.240.720.000 |
| 9/11/2020 | 5,28 | 5,21 | +0,39% | 5,21 | 5,33 | 5,26 | 5,21 | 5,23 | 6.047 | 1.857.431.100 |
| 6/11/2020 | 5,11 | 5,19 | +1,57% | 5,05 | 5,21 | 5,13 | 5,18 | 5,19 | 3.125 | 1.004.076.900 |
| 5/11/2020 | 5,04 | 5,11 | +2,82% | 5,01 | 5,15 | 5,06 | 5,11 | 5,12 | 3.986 | 1.613.600.600 |
| 4/11/2020 | 4,85 | 4,97 | +3,97% | 4,81 | 4,97 | 4,90 | 4,96 | 4,97 | 4.858 | 1.696.176.300 |
| 3/11/2020 | 4,84 | 4,78 | +0,42% | 4,73 | 4,88 | 4,79 | 4,77 | 4,78 | 4.379 | 3.415.310.200 |
| 30/10/2020 | 4,90 | 4,76 | -2,66% | 4,72 | 4,90 | 4,79 | 4,76 | 4,77 | 7.931 | 2.282.893.000 |
| 29/10/2020 | 4,93 | 4,89 | -0,81% | 4,81 | 4,97 | 4,89 | 4,89 | 4,90 | 5.466 | 1.659.997.000 |
| 28/10/2020 | 5,10 | 4,93 | -4,27% | 4,90 | 5,10 | 4,97 | 4,93 | 4,94 | 9.919 | 2.656.779.400 |
| 27/10/2020 | 5,21 | 5,15 | -0,77% | 5,15 | 5,26 | 5,20 | 5,15 | 5,16 | 3.572 | 1.157.021.400 |
| 26/10/2020 | 5,16 | 5,19 | +1,17% | 5,12 | 5,21 | 5,17 | 5,19 | 5,20 | 3.804 | 1.171.996.000 |
| 23/10/2020 | 5,14 | 5,13 | 0,00% | 5,13 | 5,22 | 5,15 | 5,13 | 5,14 | 2.980 | 945.037.400 |
| 22/10/2020 | 5,13 | 5,13 | +0,20% | 5,08 | 5,16 | 5,11 | 5,12 | 5,13 | 3.619 | 1.060.089.100 |
| 21/10/2020 | 5,15 | 5,12 | -0,19% | 5,08 | 5,16 | 5,10 | 5,11 | 5,12 | 5.330 | 1.566.053.100 |
| 20/10/2020 | 5,16 | 5,13 | -0,19% | 5,11 | 5,20 | 5,14 | 5,13 | 5,15 | 3.613 | 1.140.104.400 |
| 19/10/2020 | 5,22 | 5,14 | -1,34% | 5,11 | 5,24 | 5,16 | 5,14 | 5,15 | 5.165 | 1.431.422.500 |
| 16/10/2020 | 5,27 | 5,21 | -0,95% | 5,18 | 5,27 | 5,20 | 5,20 | 5,21 | 4.808 | 1.016.278.500 |
| 15/10/2020 | 5,32 | 5,26 | -1,87% | 5,21 | 5,32 | 5,25 | 5,25 | 5,27 | 4.794 | 1.274.427.400 |
| 14/10/2020 | 5,33 | 5,36 | +0,56% | 5,29 | 5,40 | 5,35 | 5,35 | 5,36 | 4.621 | 1.315.302.900 |
| 13/10/2020 | 5,17 | 5,33 | +3,29% | 5,12 | 5,33 | 5,23 | 5,30 | 5,33 | 7.353 | 2.598.999.100 |
| 9/10/2020 | 5,13 | 5,16 | +0,39% | 5,12 | 5,22 | 5,16 | 5,15 | 5,16 | 4.158 | 955.331.200 |
| 8/10/2020 | 5,15 | 5,14 | -0,19% | 5,09 | 5,19 | 5,13 | 5,14 | 5,16 | 5.376 | 1.729.063.700 |
| 7/10/2020 | 5,10 | 5,15 | +1,18% | 5,06 | 5,20 | 5,12 | 5,14 | 5,15 | 5.959 | 1.850.919.800 |
| 6/10/2020 | 5,09 | 5,09 | +0,39% | 5,04 | 5,16 | 5,08 | 5,08 | 5,09 | 6.601 | 2.126.243.000 |
| 5/10/2020 | 5,08 | 5,07 | +0,20% | 5,01 | 5,12 | 5,07 | 5,07 | 5,09 | 4.732 | 1.536.700.500 |
| 2/10/2020 | 5,09 | 5,06 | -1,17% | 5,03 | 5,16 | 5,08 | 5,05 | 5,06 | 5.355 | 1.493.481.600 |
| 1/10/2020 | 5,10 | 5,12 | +0,59% | 5,04 | 5,15 | 5,09 | 5,11 | 5,12 | 8.606 | 1.768.310.600 |
| 30/9/2020 | 5,17 | 5,09 | -1,17% | 5,06 | 5,18 | 5,10 | 5,09 | 5,10 | 5.758 | 1.718.552.400 |
| 29/9/2020 | 5,16 | 5,15 | -0,19% | 5,08 | 5,20 | 5,14 | 5,14 | 5,15 | 5.710 | 1.524.297.500 |
| 28/9/2020 | 5,33 | 5,16 | -2,09% | 5,11 | 5,34 | 5,21 | 5,15 | 5,17 | 6.234 | 1.929.427.800 |
| 25/9/2020 | 5,34 | 5,27 | -1,31% | 5,26 | 5,37 | 5,30 | 5,27 | 5,29 | 4.105 | 1.139.619.700 |
| 24/9/2020 | 5,36 | 5,34 | -0,19% | 5,34 | 5,46 | 5,40 | 5,34 | 5,38 | 3.040 | 1.093.556.600 |
| 23/9/2020 | 5,36 | 5,35 | -0,37% | 5,35 | 5,46 | 5,40 | 5,35 | 5,37 | 3.287 | 1.016.388.300 |
| 22/9/2020 | 5,35 | 5,37 | +0,37% | 5,32 | 5,41 | 5,36 | 5,37 | 5,38 | 3.961 | 1.184.573.400 |
| 21/9/2020 | 5,30 | 5,35 | +0,38% | 5,20 | 5,39 | 5,31 | 5,35 | 5,36 | 4.069 | 1.439.500.500 |
| 18/9/2020 | 5,33 | 5,33 | -0,19% | 5,25 | 5,37 | 5,31 | 5,32 | 5,33 | 4.735 | 1.784.950.200 |
| 17/9/2020 | 5,35 | 5,34 | -0,56% | 5,33 | 5,42 | 5,36 | 5,34 | 5,35 | 3.809 | 1.208.820.800 |
| 16/9/2020 | 5,38 | 5,37 | -0,19% | 5,36 | 5,45 | 5,40 | 5,37 | 5,39 | 4.449 | 1.508.659.000 |
| 15/9/2020 | 5,43 | 5,38 | -0,55% | 5,36 | 5,47 | 5,40 | 5,38 | 5,39 | 4.183 | 1.584.469.800 |
| 14/9/2020 | 5,40 | 5,41 | +0,93% | 5,36 | 5,43 | 5,39 | 5,40 | 5,41 | 4.242 | 1.075.811.500 |
| 11/9/2020 | 5,53 | 5,36 | -2,19% | 5,33 | 5,56 | 5,39 | 5,35 | 5,36 | 7.371 | 2.169.037.300 |
| 10/9/2020 | 5,68 | 5,48 | -3,35% | 5,48 | 5,72 | 5,58 | 5,48 | 5,49 | 6.121 | 1.713.554.900 |
| 9/9/2020 | 5,61 | 5,67 | +1,07% | 5,60 | 5,74 | 5,69 | 5,67 | 5,68 | 6.214 | 1.714.518.800 |
| 8/9/2020 | 5,45 | 5,61 | +2,94% | 5,42 | 5,62 | 5,55 | 5,60 | 5,61 | 6.782 | 2.112.302.100 |
| 4/9/2020 | 5,43 | 5,45 | +0,18% | 5,36 | 5,52 | 5,45 | 5,45 | 5,47 | 5.925 | 1.692.426.000 |
| 3/9/2020 | 5,46 | 5,44 | -0,18% | 5,38 | 5,52 | 5,43 | 5,41 | 5,44 | 5.475 | 1.666.074.000 |
| 2/9/2020 | 5,33 | 5,45 | +2,25% | 5,31 | 5,48 | 5,39 | 5,45 | 5,46 | 4.344 | 1.302.826.800 |
| 1/9/2020 | 5,34 | 5,33 | +0,76% | 5,30 | 5,43 | 5,35 | 5,33 | 5,35 | 9.944 | 2.051.720.800 |
| 31/8/2020 | 5,45 | 5,29 | -2,58% | 5,29 | 5,45 | 5,35 | 5,29 | 5,31 | 5.661 | 1.964.161.200 |
| 28/8/2020 | 5,33 | 5,43 | +3,04% | 5,31 | 5,45 | 5,38 | 5,43 | 5,44 | 5.294 | 1.751.073.300 |
| 27/8/2020 | 5,53 | 5,27 | -5,72% | 5,22 | 5,53 | 5,30 | 5,26 | 5,27 | 5.680 | 4.824.243.600 |
| 26/8/2020 | 5,70 | 5,59 | -1,58% | 5,55 | 5,70 | 5,62 | 5,59 | 5,62 | 6.450 | 1.984.363.100 |
| 25/8/2020 | 5,36 | 5,68 | +5,97% | 5,34 | 5,72 | 5,53 | 5,67 | 5,69 | 7.740 | 2.621.224.200 |
| 24/8/2020 | 5,45 | 5,36 | -0,74% | 5,27 | 5,46 | 5,33 | 5,35 | 5,36 | 8.019 | 2.161.147.300 |
| 21/8/2020 | 5,37 | 5,40 | +0,93% | 5,30 | 5,47 | 5,38 | 5,39 | 5,40 | 5.171 | 1.423.600.000 |
| 20/8/2020 | 5,33 | 5,35 | -0,56% | 5,27 | 5,40 | 5,34 | 5,35 | 5,36 | 6.592 | 1.882.819.200 |
| 19/8/2020 | 5,56 | 5,38 | -2,71% | 5,29 | 5,56 | 5,40 | 5,37 | 5,38 | 9.202 | 2.462.202.400 |
| 18/8/2020 | 5,48 | 5,53 | +1,28% | 5,42 | 5,62 | 5,52 | 5,53 | 5,56 | 7.055 | 2.120.588.200 |
| 17/8/2020 | 5,66 | 5,46 | -3,19% | 5,37 | 5,69 | 5,49 | 5,45 | 5,46 | 8.026 | 1.760.364.900 |
| 14/8/2020 | 5,61 | 5,64 | +0,89% | 5,54 | 5,69 | 5,62 | 5,63 | 5,64 | 4.680 | 1.263.677.600 |
| 13/8/2020 | 5,80 | 5,59 | -3,62% | 5,56 | 5,86 | 5,69 | 5,59 | 5,64 | 7.990 | 2.286.545.200 |
| 12/8/2020 | 5,95 | 5,80 | -1,53% | 5,76 | 5,95 | 5,81 | 5,79 | 5,80 | 6.462 | 1.907.766.300 |
| 11/8/2020 | 5,94 | 5,89 | 0,00% | 5,83 | 5,98 | 5,89 | 5,87 | 5,89 | 7.788 | 2.147.174.900 |
| 10/8/2020 | 6,07 | 5,89 | -1,83% | 5,87 | 6,13 | 5,94 | 5,88 | 5,89 | 7.555 | 2.474.911.600 |
| 7/8/2020 | 5,95 | 6,00 | +1,18% | 5,90 | 6,04 | 5,96 | 5,99 | 6,01 | 4.874 | 1.497.029.700 |
| 6/8/2020 | 5,86 | 5,93 | +1,54% | 5,79 | 5,99 | 5,91 | 5,93 | 5,95 | 7.080 | 1.589.517.300 |
| 5/8/2020 | 5,94 | 5,84 | -0,68% | 5,75 | 5,96 | 5,84 | 5,83 | 5,84 | 6.850 | 1.688.055.000 |
| 4/8/2020 | 6,05 | 5,88 | -2,81% | 5,85 | 6,12 | 5,94 | 5,87 | 5,88 | 7.292 | 1.696.737.800 |
| 3/8/2020 | 6,09 | 6,05 | -0,17% | 5,98 | 6,12 | 6,04 | 6,05 | 6,07 | 1.657 | 2.267.678.800 |
| 31/7/2020 | 6,07 | 6,06 | -0,33% | 6,03 | 6,15 | 6,09 | 6,06 | 6,08 | 6.894 | 2.136.014.500 |
| 30/7/2020 | 5,92 | 6,08 | +2,18% | 5,91 | 6,08 | 6,01 | 6,07 | 6,08 | 4.037 | 1.240.351.400 |
| 29/7/2020 | 5,93 | 5,95 | +0,68% | 5,86 | 5,98 | 5,91 | 5,93 | 5,95 | 4.985 | 1.217.850.300 |
| 28/7/2020 | 6,01 | 5,91 | -1,34% | 5,91 | 6,03 | 5,96 | 5,90 | 5,94 | 8.655 | 2.015.222.500 |
| 27/7/2020 | 6,05 | 5,99 | -0,99% | 5,99 | 6,11 | 6,05 | 5,99 | 6,00 | 5.575 | 1.716.631.900 |
| 24/7/2020 | 6,06 | 6,05 | -0,17% | 5,97 | 6,13 | 6,03 | 6,04 | 6,05 | 6.271 | 1.704.194.600 |
| 23/7/2020 | 6,20 | 6,06 | -2,26% | 6,01 | 6,20 | 6,11 | 6,06 | 6,07 | 7.563 | 1.842.576.900 |
| 22/7/2020 | 6,10 | 6,20 | +1,97% | 6,10 | 6,20 | 6,14 | 6,18 | 6,20 | 4.406 | 1.292.815.300 |
| 21/7/2020 | 6,32 | 6,08 | -3,18% | 6,08 | 6,33 | 6,18 | 6,08 | 6,13 | 6.833 | 2.992.990.500 |
| 20/7/2020 | 6,33 | 6,28 | -0,79% | 6,25 | 6,39 | 6,30 | 6,28 | 6,29 | 4.100 | 1.227.757.600 |
| 17/7/2020 | 6,30 | 6,33 | +1,12% | 6,25 | 6,36 | 6,30 | 6,33 | 6,34 | 4.264 | 1.279.996.300 |
| 16/7/2020 | 6,41 | 6,26 | -2,80% | 6,25 | 6,41 | 6,31 | 6,26 | 6,27 | 5.450 | 1.677.237.000 |
| 15/7/2020 | 6,18 | 6,44 | +5,40% | 6,12 | 6,48 | 6,37 | 6,44 | 6,45 | 852 | 6.966.306.900 |
| 14/7/2020 | 6,16 | 6,11 | +0,16% | 6,10 | 6,20 | 6,13 | 6,11 | 6,15 | 4.262 | 1.265.276.200 |
| 13/7/2020 | 6,25 | 6,10 | -1,77% | 6,10 | 6,29 | 6,21 | 6,10 | 6,12 | 4.797 | 1.462.892.400 |
| 10/7/2020 | 6,21 | 6,21 | -0,64% | 6,18 | 6,27 | 6,22 | 6,21 | 6,22 | 3.970 | 1.108.485.100 |
| 9/7/2020 | 6,23 | 6,25 | +0,48% | 6,20 | 6,29 | 6,24 | 6,25 | 6,26 | 4.022 | 1.351.828.400 |
| 8/7/2020 | 6,19 | 6,22 | +1,30% | 6,14 | 6,23 | 6,18 | 6,21 | 6,22 | 3.560 | 1.173.597.900 |
| 7/7/2020 | 6,20 | 6,14 | -1,92% | 6,08 | 6,25 | 6,15 | 6,14 | 6,15 | 8.578 | 1.988.472.000 |
| 6/7/2020 | 6,34 | 6,26 | -0,48% | 6,20 | 6,35 | 6,25 | 6,26 | 6,27 | 5.515 | 1.658.618.200 |
| 3/7/2020 | 6,15 | 6,29 | +2,44% | 6,12 | 6,29 | 6,20 | 6,26 | 6,29 | 2.462 | 684.448.300 |
| 2/7/2020 | 6,26 | 6,14 | -1,44% | 6,13 | 6,36 | 6,20 | 6,14 | 6,16 | 6.585 | 1.843.158.200 |
| 1/7/2020 | 6,19 | 6,23 | -0,80% | 6,15 | 6,36 | 6,25 | 6,23 | 6,27 | 9.743 | 2.434.213.200 |
| 30/6/2020 | 6,24 | 6,28 | +0,80% | 6,17 | 6,37 | 6,28 | 6,28 | 6,29 | 8.132 | 1.938.208.600 |
| 29/6/2020 | 6,05 | 6,23 | +3,32% | 6,01 | 6,31 | 6,19 | 6,23 | 6,25 | 8.826 | 2.935.828.400 |
| 26/6/2020 | 6,32 | 6,03 | -3,67% | 6,02 | 6,34 | 6,14 | 6,02 | 6,03 | 1.299 | 2.915.124.000 |
| 25/6/2020 | 6,55 | 6,26 | -2,03% | 6,20 | 6,66 | 6,36 | 6,25 | 6,27 | 3.836 | 4.139.560.300 |
| 24/6/2020 | 6,55 | 6,39 | -1,54% | 6,22 | 6,69 | 6,40 | 6,38 | 6,39 | 5.379 | 3.904.000.000 |
| 23/6/2020 | 6,69 | 6,49 | -0,61% | 6,45 | 6,70 | 6,55 | 6,48 | 6,49 | 1.485 | 2.983.495.000 |
| 22/6/2020 | 6,51 | 6,53 | +0,46% | 6,50 | 6,74 | 6,61 | 6,53 | 6,54 | 169 | 3.085.709.600 |
| 19/6/2020 | 6,39 | 6,50 | +3,83% | 6,32 | 6,50 | 6,40 | 6,49 | 6,51 | 8.350 | 2.495.365.800 |
| 18/6/2020 | 6,30 | 6,26 | +0,16% | 6,18 | 6,34 | 6,25 | 6,25 | 6,26 | 4.934 | 1.419.718.500 |
| 17/6/2020 | 5,93 | 6,25 | +5,57% | 5,93 | 6,31 | 6,16 | 6,25 | 6,28 | 6.000 | 1.760.182.100 |
| 16/6/2020 | 6,10 | 5,92 | -0,67% | 5,92 | 6,15 | 6,01 | 5,92 | 5,94 | 7.449 | 1.521.054.600 |
| 15/6/2020 | 5,86 | 5,96 | -0,33% | 5,72 | 6,06 | 5,94 | 5,96 | 5,99 | 7.839 | 1.794.360.500 |
| 12/6/2020 | 5,70 | 5,98 | +1,36% | 5,53 | 6,00 | 5,82 | 5,98 | 5,99 | 6.096 | 1.568.468.200 |
| 10/6/2020 | 6,06 | 5,90 | -1,67% | 5,85 | 6,10 | 5,93 | 5,89 | 5,91 | 6.927 | 1.569.075.700 |
| 9/6/2020 | 5,92 | 6,00 | -0,33% | 5,80 | 6,17 | 6,02 | 6,00 | 6,01 | 4.108 | 1.433.155.100 |
| 8/6/2020 | 5,90 | 6,02 | +5,61% | 5,85 | 6,10 | 5,98 | 6,02 | 6,03 | 8.838 | 2.214.789.000 |
| 5/6/2020 | 5,85 | 5,70 | -1,21% | 5,67 | 5,95 | 5,83 | 5,69 | 5,70 | 6.649 | 1.857.411.600 |
| 4/6/2020 | 5,88 | 5,77 | -1,87% | 5,73 | 5,90 | 5,79 | 5,77 | 5,80 | 594 | 1.638.235.400 |
| 3/6/2020 | 5,85 | 5,88 | +2,62% | 5,61 | 5,93 | 5,78 | 5,83 | 5,88 | 7.604 | 2.087.681.800 |
| 2/6/2020 | 5,50 | 5,73 | +4,56% | 5,49 | 5,73 | 5,63 | 5,72 | 5,73 | 4.820 | 1.469.604.000 |
| 1/6/2020 | 5,40 | 5,48 | +3,01% | 5,33 | 5,49 | 5,39 | 5,47 | 5,48 | 6.655 | 1.335.924.200 |
| 29/5/2020 | 5,37 | 5,32 | -0,93% | 5,32 | 5,48 | 5,37 | 5,32 | 5,36 | 5.256 | 1.384.936.300 |
| 28/5/2020 | 5,34 | 5,37 | +0,75% | 5,22 | 5,41 | 5,34 | 5,36 | 5,37 | 4.583 | 829.790.800 |
| 27/5/2020 | 5,25 | 5,33 | +4,31% | 5,15 | 5,41 | 5,28 | 5,31 | 5,33 | 5.381 | 1.186.412.600 |
| 26/5/2020 | 5,27 | 5,11 | -0,78% | 5,07 | 5,39 | 5,18 | 5,11 | 5,16 | 8.286 | 1.263.637.800 |
| 25/5/2020 | 4,99 | 5,15 | +4,89% | 4,92 | 5,22 | 5,13 | 5,15 | 5,19 | 5.489 | 1.482.580.600 |
| 22/5/2020 | 4,82 | 4,91 | +1,45% | 4,73 | 4,93 | 4,83 | 4,90 | 4,91 | 3.015 | 563.930.500 |
| 21/5/2020 | 4,72 | 4,84 | +2,33% | 4,63 | 4,84 | 4,75 | 4,82 | 4,84 | 3.855 | 861.686.600 |
| 20/5/2020 | 4,74 | 4,73 | +1,28% | 4,61 | 4,77 | 4,68 | 4,71 | 4,73 | 2.820 | 528.470.500 |
| 19/5/2020 | 4,61 | 4,67 | -0,21% | 4,59 | 4,73 | 4,66 | 4,67 | 4,69 | 2.478 | 613.923.600 |
| 18/5/2020 | 4,62 | 4,68 | +2,63% | 4,51 | 4,71 | 4,62 | 4,67 | 4,68 | 5.309 | 1.028.677.200 |
| 15/5/2020 | 4,31 | 4,56 | +4,35% | 4,31 | 4,56 | 4,47 | 4,53 | 4,56 | 3.680 | 685.480.100 |
| 14/5/2020 | 4,30 | 4,37 | -0,68% | 4,23 | 4,47 | 4,36 | 4,37 | 4,43 | 3.762 | 960.086.200 |
| 13/5/2020 | 4,50 | 4,40 | -1,35% | 4,30 | 4,58 | 4,37 | 4,38 | 4,40 | 6.310 | 1.060.613.400 |
| 12/5/2020 | 4,76 | 4,46 | -4,70% | 4,46 | 4,81 | 4,62 | 4,46 | 4,53 | 4.219 | 957.285.500 |
| 11/5/2020 | 4,82 | 4,68 | -2,90% | 4,64 | 4,89 | 4,74 | 4,68 | 4,74 | 5.051 | 995.728.300 |
| 8/5/2020 | 4,90 | 4,82 | +1,26% | 4,73 | 4,97 | 4,80 | 4,81 | 4,82 | 3.342 | 718.755.900 |
| 7/5/2020 | 4,96 | 4,76 | -3,45% | 4,71 | 5,00 | 4,80 | 4,76 | 4,78 | 5.718 | 1.037.278.200 |
| 6/5/2020 | 4,89 | 4,93 | +0,20% | 4,79 | 4,99 | 4,86 | 4,90 | 4,93 | 3.030 | 583.633.500 |
| 5/5/2020 | 4,98 | 4,92 | -0,61% | 4,92 | 5,08 | 4,98 | 4,92 | 4,97 | 5.630 | 1.326.406.400 |
| 4/5/2020 | 4,94 | 4,95 | -0,60% | 4,78 | 4,98 | 4,89 | 4,92 | 4,95 | 7.159 | 1.400.280.100 |
| 30/4/2020 | 5,21 | 4,98 | -5,14% | 4,96 | 5,23 | 5,02 | 4,98 | 4,99 | 5.556 | 1.246.825.100 |
| 29/4/2020 | 5,04 | 5,25 | +6,28% | 5,01 | 5,26 | 5,13 | 5,24 | 5,25 | 3.897 | 860.056.200 |
| 28/4/2020 | 4,99 | 4,94 | +1,44% | 4,93 | 5,09 | 5,00 | 4,94 | 4,95 | 4.626 | 794.324.300 |
| 27/4/2020 | 4,63 | 4,87 | +5,41% | 4,63 | 4,92 | 4,78 | 4,86 | 4,88 | 4.983 | 734.163.000 |
| 24/4/2020 | 4,91 | 4,62 | -7,04% | 4,51 | 4,96 | 4,65 | 4,62 | 4,63 | 8.827 | 1.219.022.000 |
| 23/4/2020 | 5,10 | 4,97 | -1,97% | 4,95 | 5,19 | 5,03 | 4,96 | 4,98 | 4.827 | 696.525.400 |
| 22/4/2020 | 4,82 | 5,07 | +5,85% | 4,79 | 5,08 | 4,96 | 5,05 | 5,07 | 6.239 | 887.102.600 |
| 20/4/2020 | 4,78 | 4,79 | -0,62% | 4,67 | 4,87 | 4,78 | 4,79 | 4,80 | 4.971 | 794.105.300 |
| 17/4/2020 | 5,05 | 4,82 | -0,82% | 4,76 | 5,05 | 4,86 | 4,82 | 4,84 | 4.463 | 732.205.100 |
| 16/4/2020 | 4,99 | 4,86 | -1,82% | 4,86 | 5,05 | 4,94 | 4,86 | 4,87 | 3.597 | 485.254.200 |
| 15/4/2020 | 5,00 | 4,95 | -2,37% | 4,91 | 5,06 | 4,98 | 4,95 | 4,96 | 4.369 | 830.707.800 |
| 14/4/2020 | 5,05 | 5,07 | +2,63% | 5,02 | 5,21 | 5,10 | 5,06 | 5,07 | 3.917 | 606.824.200 |
| 13/4/2020 | 4,94 | 4,94 | +0,82% | 4,80 | 5,05 | 4,92 | 4,94 | 4,95 | 3.664 | 647.732.500 |
| 9/4/2020 | 5,00 | 4,90 | +0,41% | 4,86 | 5,09 | 4,98 | 4,89 | 4,93 | 7.279 | 939.380.100 |
| 8/4/2020 | 4,75 | 4,88 | +4,05% | 4,62 | 4,97 | 4,83 | 4,88 | 4,93 | 4.711 | 775.811.800 |
| 7/4/2020 | 4,61 | 4,69 | +6,35% | 4,58 | 4,97 | 4,76 | 4,69 | 4,70 | 5.493 | 885.302.100 |
| 6/4/2020 | 4,50 | 4,41 | +6,27% | 4,30 | 4,59 | 4,45 | 4,40 | 4,42 | 3.586 | 765.750.500 |
| 3/4/2020 | 4,57 | 4,15 | -6,95% | 4,12 | 4,57 | 4,21 | 4,15 | 4,16 | 6.796 | 884.847.500 |
| 2/4/2020 | 4,76 | 4,46 | -4,09% | 4,32 | 4,78 | 4,51 | 4,46 | 4,47 | 5.534 | 915.798.200 |
| 1/4/2020 | 4,70 | 4,65 | -3,33% | 4,53 | 4,77 | 4,66 | 4,65 | 4,67 | 4.307 | 835.477.100 |
| 31/3/2020 | 5,08 | 4,81 | -2,63% | 4,62 | 5,08 | 4,86 | 4,80 | 4,82 | 7.370 | 1.057.631.300 |
| 30/3/2020 | 5,30 | 4,94 | -65,45% | 4,78 | 5,37 | 5,01 | 4,94 | 4,95 | 5.945 | 1.150.279.500 |
| 27/3/2020 | 14,20 | 14,30 | -3,31% | 13,92 | 15,00 | 14,45 | 14,30 | 14,33 | 1.761 | 880.791.400 |
| 26/3/2020 | 12,79 | 14,79 | +15,37% | 12,74 | 14,98 | 14,34 | 14,78 | 14,79 | 2.177 | 1.195.628.700 |
| 25/3/2020 | 12,27 | 12,82 | +5,95% | 12,05 | 13,06 | 12,62 | 12,80 | 12,88 | 3.686 | 1.691.029.400 |
| 24/3/2020 | 12,85 | 12,10 | +1,26% | 12,04 | 12,97 | 12,32 | 12,10 | 12,20 | 5.413 | 1.814.351.900 |
| 23/3/2020 | 14,18 | 11,95 | -16,26% | 11,89 | 14,18 | 12,42 | 11,95 | 12,00 | 4.588 | 1.719.820.800 |
| 20/3/2020 | 15,74 | 14,27 | -6,36% | 14,01 | 16,10 | 14,76 | 14,27 | 14,31 | 6.002 | 1.925.740.200 |
| 19/3/2020 | 14,00 | 15,24 | +5,10% | 13,38 | 15,24 | 14,19 | 14,84 | 15,26 | 3.842 | 2.394.280.500 |
| 18/3/2020 | 16,00 | 14,50 | -13,74% | 14,43 | 16,33 | 15,47 | 14,50 | 14,70 | 6.920 | 2.742.829.400 |
| 17/3/2020 | 16,55 | 16,81 | +2,63% | 16,18 | 17,13 | 16,64 | 16,49 | 16,82 | 5.459 | 2.022.722.500 |
| 16/3/2020 | 16,56 | 16,38 | -9,45% | 16,05 | 17,10 | 16,55 | 16,38 | 16,42 | 2.641 | 1.397.531.200 |
| 13/3/2020 | 20,00 | 18,09 | +7,81% | 16,77 | 20,00 | 17,94 | 18,09 | 18,10 | 2.906 | 1.766.927.200 |
| 12/3/2020 | 17,50 | 16,78 | -11,22% | 16,40 | 17,77 | 16,88 | 16,78 | 16,98 | 3.394 | 1.775.285.100 |
| 11/3/2020 | 19,33 | 18,90 | -4,69% | 18,15 | 19,69 | 18,76 | 18,90 | 18,91 | 3.959 | 2.113.235.100 |
| 10/3/2020 | 19,00 | 19,83 | +5,70% | 18,77 | 19,96 | 19,17 | 19,82 | 19,83 | 4.482 | 2.802.910.600 |
| 9/3/2020 | 18,30 | 18,76 | -7,13% | 18,30 | 19,26 | 18,69 | 18,50 | 18,77 | 5.260 | 2.451.666.500 |
| 6/3/2020 | 20,96 | 20,20 | -5,92% | 19,92 | 20,96 | 20,29 | 20,20 | 20,22 | 6.129 | 2.959.458.400 |
| 5/3/2020 | 21,97 | 21,47 | -2,63% | 21,41 | 22,24 | 21,87 | 21,47 | 21,48 | 4.816 | 2.606.767.200 |
| 4/3/2020 | 21,36 | 22,05 | +4,70% | 21,16 | 22,14 | 21,64 | 22,03 | 22,05 | 4.105 | 2.255.271.000 |
| 3/3/2020 | 21,00 | 21,06 | +0,57% | 20,67 | 21,47 | 21,11 | 20,86 | 21,07 | 2.291 | 1.345.284.400 |
| 2/3/2020 | 19,76 | 20,94 | +5,76% | 19,76 | 20,94 | 20,63 | 20,81 | 20,94 | 3.210 | 1.360.531.300 |
| 28/2/2020 | 20,12 | 19,80 | -2,08% | 19,46 | 20,12 | 19,71 | 19,80 | 19,85 | 3.754 | 1.896.405.200 |
| 27/2/2020 | 20,62 | 20,22 | -3,30% | 20,18 | 20,97 | 20,41 | 20,22 | 20,28 | 3.570 | 1.856.057.300 |
| 26/2/2020 | 21,27 | 20,91 | -4,91% | 20,91 | 21,40 | 21,13 | 20,91 | 21,07 | 3.399 | 1.992.819.600 |
| 21/2/2020 | 21,72 | 21,99 | +0,87% | 21,49 | 21,99 | 21,83 | 21,94 | 21,99 | 1.962 | 886.659.500 |
| 20/2/2020 | 22,02 | 21,80 | -1,00% | 21,69 | 22,08 | 21,87 | 21,79 | 21,80 | 2.218 | 994.725.000 |
| 19/2/2020 | 21,61 | 22,02 | +1,90% | 21,61 | 22,11 | 21,94 | 22,00 | 22,02 | 2.543 | 1.309.618.200 |
| 18/2/2020 | 21,70 | 21,61 | -0,46% | 21,39 | 21,80 | 21,59 | 21,61 | 21,65 | 1.295 | 579.908.600 |
| 17/2/2020 | 21,72 | 21,71 | +0,09% | 21,59 | 21,98 | 21,71 | 21,71 | 21,72 | 1.014 | 467.050.700 |
| 14/2/2020 | 21,76 | 21,69 | +0,18% | 21,62 | 21,84 | 21,71 | 21,66 | 21,69 | 1.961 | 868.749.000 |
| 13/2/2020 | 20,84 | 21,65 | +3,10% | 20,68 | 21,78 | 21,47 | 21,62 | 21,65 | 3.359 | 1.432.080.900 |
| 12/2/2020 | 20,74 | 21,00 | +1,69% | 20,65 | 21,00 | 20,83 | 20,97 | 21,00 | 2.044 | 822.653.000 |
| 11/2/2020 | 20,25 | 20,65 | +2,99% | 20,13 | 20,71 | 20,52 | 20,52 | 20,70 | 2.347 | 920.356.300 |
| 10/2/2020 | 20,30 | 20,05 | -1,23% | 19,79 | 20,49 | 20,02 | 20,00 | 20,05 | 4.258 | 1.585.876.400 |
| 7/2/2020 | 20,99 | 20,30 | -1,26% | 20,27 | 20,99 | 20,53 | 20,30 | 20,32 | 3.625 | 1.835.148.000 |
| 6/2/2020 | 21,00 | 20,56 | -1,72% | 20,41 | 21,21 | 20,68 | 20,49 | 20,56 | 1.856 | 1.151.645.500 |
| 5/2/2020 | 20,07 | 20,92 | +4,60% | 20,06 | 20,98 | 20,76 | 20,84 | 20,92 | 4.084 | 1.948.755.100 |
| 4/2/2020 | 20,23 | 20,00 | -0,55% | 20,00 | 20,59 | 20,35 | 20,00 | 20,02 | 1.768 | 870.922.600 |
| 3/2/2020 | 19,99 | 20,11 | +0,90% | 19,88 | 20,39 | 20,21 | 20,11 | 20,19 | 2.246 | 996.701.900 |
| 31/1/2020 | 19,90 | 19,93 | -0,25% | 19,65 | 20,09 | 19,93 | 19,89 | 19,93 | 3.768 | 1.454.495.400 |
| 30/1/2020 | 20,00 | 19,98 | -0,75% | 19,54 | 20,18 | 19,91 | 19,96 | 20,12 | 3.475 | 1.536.430.300 |
| 29/1/2020 | 20,65 | 20,13 | -1,85% | 20,11 | 20,70 | 20,32 | 20,11 | 20,23 | 2.293 | 1.007.325.600 |
| 28/1/2020 | 20,00 | 20,51 | +2,45% | 19,49 | 20,51 | 20,29 | 20,41 | 20,52 | 3.145 | 1.522.056.200 |
| 27/1/2020 | 20,20 | 20,02 | -2,15% | 19,92 | 20,40 | 20,04 | 20,00 | 20,05 | 3.109 | 1.448.161.500 |
| 24/1/2020 | 20,28 | 20,46 | +0,94% | 20,17 | 20,46 | 20,35 | 20,45 | 20,47 | 1.999 | 991.028.900 |
| 23/1/2020 | 19,99 | 20,27 | +1,81% | 19,86 | 20,44 | 20,19 | 20,25 | 20,40 | 3.774 | 2.043.223.300 |
| 22/1/2020 | 19,60 | 19,91 | +1,79% | 19,59 | 19,91 | 19,77 | 19,83 | 19,92 | 2.746 | 1.524.297.100 |
| 21/1/2020 | 19,61 | 19,56 | -0,05% | 19,48 | 19,85 | 19,69 | 19,55 | 19,56 | 3.401 | 1.703.887.700 |
| 20/1/2020 | 19,71 | 19,57 | -0,56% | 19,52 | 19,85 | 19,67 | 19,57 | 19,60 | 1.717 | 1.031.572.400 |
| 17/1/2020 | 19,83 | 19,68 | +0,10% | 19,20 | 19,93 | 19,77 | 19,68 | 19,70 | 3.127 | 2.013.970.700 |
| 16/1/2020 | 19,61 | 19,66 | +0,82% | 19,59 | 19,85 | 19,71 | 19,64 | 19,66 | 3.186 | 1.526.132.700 |
| 15/1/2020 | 19,67 | 19,50 | -0,81% | 19,50 | 19,79 | 19,61 | 19,50 | 19,68 | 2.947 | 1.530.458.400 |
| 14/1/2020 | 19,81 | 19,66 | -0,76% | 19,64 | 19,84 | 19,74 | 19,66 | 19,76 | 2.811 | 1.164.040.600 |
| 13/1/2020 | 19,68 | 19,81 | +1,59% | 19,48 | 19,81 | 19,64 | 19,64 | 19,81 | 3.644 | 1.595.718.100 |
| 10/1/2020 | 19,49 | 19,50 | +0,41% | 19,30 | 19,64 | 19,50 | 19,38 | 19,50 | 5.069 | 1.972.102.800 |
| 9/1/2020 | 19,60 | 19,42 | -0,26% | 19,26 | 19,60 | 19,40 | 19,42 | 19,45 | 3.239 | 1.448.082.300 |
| 8/1/2020 | 19,50 | 19,47 | -0,05% | 19,20 | 19,60 | 19,38 | 19,45 | 19,47 | 3.957 | 1.807.219.200 |
| 7/1/2020 | 19,23 | 19,48 | +2,36% | 19,04 | 19,48 | 19,27 | 19,38 | 19,48 | 4.067 | 2.259.101.900 |
| 6/1/2020 | 19,30 | 19,03 | +0,16% | 18,84 | 19,35 | 19,13 | 19,02 | 19,07 | 4.935 | 6.427.274.500 |
| 3/1/2020 | 20,35 | 19,00 | -7,09% | 19,00 | 20,45 | 19,31 | 19,00 | 19,20 | 1.045 | 17.348.041.100 |
| 2/1/2020 | 20,87 | 20,45 | -2,99% | 20,45 | 21,00 | 20,60 | 20,45 | 20,64 | 3.063 | 1.893.542.000 |
| 30/12/2019 | 20,92 | 21,08 | +0,76% | 20,73 | 21,26 | 21,06 | 21,08 | 21,11 | 3.979 | 1.969.050.300 |
| 27/12/2019 | 20,75 | 20,92 | +1,36% | 20,57 | 21,10 | 20,90 | 20,92 | 21,00 | 4.654 | 2.304.194.600 |
| 26/12/2019 | 19,99 | 20,64 | +3,20% | 19,87 | 20,64 | 20,38 | 20,55 | 20,64 | 4.944 | 2.552.801.500 |
| 23/12/2019 | 19,60 | 20,00 | +2,99% | 19,40 | 20,00 | 19,76 | 19,82 | 20,00 | 5.421 | 2.212.511.500 |
| 20/12/2019 | 19,60 | 19,42 | -1,17% | 19,31 | 19,68 | 19,45 | 19,41 | 19,47 | 1.706 | 1.097.711.300 |
| 19/12/2019 | 19,70 | 19,65 | -0,25% | 19,35 | 19,86 | 19,67 | 19,65 | 19,66 | 4.164 | 1.778.555.400 |
| 18/12/2019 | 19,51 | 19,70 | +0,51% | 19,26 | 19,70 | 19,53 | 19,70 | 19,71 | 2.982 | 1.662.339.100 |
| 17/12/2019 | 20,10 | 19,60 | -2,15% | 19,42 | 20,23 | 19,82 | 19,60 | 19,62 | 4.544 | 2.534.561.000 |
| 16/12/2019 | 19,69 | 20,03 | +2,72% | 19,30 | 20,23 | 19,85 | 20,03 | 20,10 | 6.992 | 3.756.334.600 |
| 13/12/2019 | 19,22 | 19,50 | +1,35% | 19,02 | 19,57 | 19,36 | 19,48 | 19,50 | 5.566 | 2.647.947.900 |
| 12/12/2019 | 19,53 | 19,24 | -1,48% | 18,93 | 19,55 | 19,13 | 19,20 | 19,24 | 4.715 | 2.254.624.000 |
| 11/12/2019 | 19,00 | 19,53 | +2,79% | 18,93 | 19,53 | 19,33 | 19,44 | 19,53 | 2.201 | 1.248.737.800 |
| 10/12/2019 | 18,95 | 19,00 | +0,26% | 18,69 | 19,00 | 18,88 | 18,85 | 19,00 | 1.510 | 734.434.400 |
| 9/12/2019 | 18,65 | 18,95 | +1,61% | 18,56 | 19,03 | 18,91 | 18,94 | 18,95 | 2.472 | 1.170.404.100 |
| 6/12/2019 | 18,65 | 18,65 | 0,00% | 18,60 | 18,87 | 18,69 | 18,63 | 18,65 | 1.380 | 651.907.600 |
| 5/12/2019 | 18,65 | 18,65 | +0,32% | 18,43 | 18,76 | 18,65 | 18,64 | 18,65 | 1.823 | 830.047.200 |
| 4/12/2019 | 18,44 | 18,59 | +0,92% | 18,17 | 18,69 | 18,45 | 18,54 | 18,59 | 2.013 | 1.055.399.100 |
| 3/12/2019 | 18,80 | 18,42 | -0,27% | 18,02 | 18,80 | 18,30 | 18,34 | 18,42 | 2.464 | 960.607.300 |
| 2/12/2019 | 18,57 | 18,47 | -0,16% | 18,29 | 18,91 | 18,58 | 18,36 | 18,47 | 2.947 | 1.444.698.700 |
| 29/11/2019 | 18,50 | 18,50 | -0,38% | 18,50 | 18,75 | 18,58 | 18,50 | 18,64 | 972 | 397.286.800 |
| 28/11/2019 | 17,98 | 18,57 | +3,17% | 17,96 | 18,57 | 18,37 | 18,37 | 18,57 | 1.312 | 666.152.600 |
| 27/11/2019 | 18,01 | 18,00 | 0,00% | 17,70 | 18,29 | 17,95 | 17,84 | 18,00 | 2.277 | 911.750.500 |
| 26/11/2019 | 18,61 | 18,00 | -2,86% | 18,00 | 18,61 | 18,10 | 18,00 | 18,09 | 1.345 | 916.235.000 |
| 25/11/2019 | 18,48 | 18,53 | -0,27% | 18,40 | 18,66 | 18,56 | 18,53 | 18,61 | 1.492 | 579.717.000 |
| 22/11/2019 | 18,33 | 18,58 | +1,42% | 18,17 | 18,58 | 18,41 | 18,50 | 18,58 | 923 | 396.478.500 |
| 21/11/2019 | 18,20 | 18,32 | +0,83% | 18,11 | 18,42 | 18,25 | 18,30 | 18,32 | 841 | 394.751.800 |
| 19/11/2019 | 18,27 | 18,17 | +0,44% | 17,98 | 18,35 | 18,12 | 18,04 | 18,17 | 796 | 357.825.900 |
| 18/11/2019 | 18,39 | 18,09 | -1,52% | 18,09 | 18,57 | 18,32 | 18,09 | 18,23 | 2.129 | 867.572.700 |
| 14/11/2019 | 18,08 | 18,37 | +2,06% | 17,99 | 18,37 | 18,23 | 18,31 | 18,37 | 1.898 | 886.576.800 |
| 13/11/2019 | 18,02 | 18,00 | -0,11% | 17,81 | 18,19 | 18,06 | 18,00 | 18,03 | 2.248 | 1.031.621.300 |
| 12/11/2019 | 18,05 | 18,02 | +1,35% | 17,76 | 18,17 | 17,93 | 18,01 | 18,02 | 2.096 | 971.557.100 |
| 11/11/2019 | 17,90 | 17,78 | -0,67% | 17,40 | 17,99 | 17,79 | 17,78 | 17,79 | 1.233 | 632.033.800 |
| 8/11/2019 | 18,00 | 17,90 | -1,10% | 17,77 | 18,16 | 17,95 | 17,90 | 18,00 | 1.791 | 793.507.500 |
| 7/11/2019 | 18,24 | 18,10 | -0,82% | 17,96 | 18,24 | 18,11 | 18,10 | 18,11 | 1.612 | 743.342.600 |
| 6/11/2019 | 17,82 | 18,25 | +2,53% | 17,78 | 18,25 | 18,10 | 18,09 | 18,25 | 887 | 569.506.400 |
| 5/11/2019 | 18,22 | 17,80 | -1,39% | 17,73 | 18,22 | 17,84 | 17,80 | 17,95 | 1.806 | 647.606.100 |
| 4/11/2019 | 18,40 | 18,05 | -1,80% | 18,03 | 18,45 | 18,13 | 18,05 | 18,06 | 1.697 | 640.245.300 |
| 1/11/2019 | 18,24 | 18,38 | +1,21% | 18,12 | 18,40 | 18,26 | 18,32 | 18,39 | 1.651 | 606.608.100 |
| 31/10/2019 | 18,03 | 18,16 | +0,72% | 17,85 | 18,24 | 18,04 | 18,16 | 18,20 | 1.600 | 926.397.700 |
| 30/10/2019 | 17,89 | 18,03 | +0,78% | 17,78 | 18,03 | 17,95 | 18,03 | 18,04 | 2.089 | 868.407.900 |
| 29/10/2019 | 18,00 | 17,89 | -0,33% | 17,66 | 18,00 | 17,85 | 17,89 | 17,92 | 2.007 | 1.031.136.500 |
| 28/10/2019 | 17,78 | 17,95 | +0,56% | 17,66 | 18,00 | 17,87 | 17,95 | 17,97 | 1.953 | 692.082.300 |
| 25/10/2019 | 18,09 | 17,85 | -0,83% | 17,73 | 18,09 | 17,90 | 17,84 | 17,85 | 1.145 | 532.347.300 |
| 24/10/2019 | 18,00 | 18,00 | +0,28% | 17,60 | 18,12 | 17,89 | 18,00 | 18,01 | 2.205 | 1.137.043.700 |
| 23/10/2019 | 17,46 | 17,95 | +2,87% | 17,23 | 17,99 | 17,53 | 17,95 | 17,99 | 2.438 | 829.471.200 |
| 22/10/2019 | 17,60 | 17,45 | -0,85% | 17,37 | 17,67 | 17,48 | 17,44 | 17,45 | 1.450 | 574.066.600 |
| 21/10/2019 | 17,66 | 17,60 | -0,34% | 17,31 | 17,72 | 17,46 | 17,52 | 17,60 | 1.262 | 556.449.800 |
| 18/10/2019 | 17,37 | 17,66 | +1,67% | 17,20 | 17,66 | 17,44 | 17,66 | 17,68 | 978 | 419.862.800 |
| 17/10/2019 | 16,98 | 17,37 | +2,48% | 16,89 | 17,40 | 17,22 | 17,26 | 17,38 | 1.808 | 665.751.700 |
| 16/10/2019 | 16,64 | 16,95 | +2,60% | 16,39 | 16,99 | 16,73 | 16,93 | 16,95 | 1.055 | 480.571.900 |
| 15/10/2019 | 16,92 | 16,52 | -2,36% | 16,52 | 17,14 | 16,71 | 16,51 | 16,52 | 1.532 | 669.539.200 |
| 14/10/2019 | 16,76 | 16,92 | +1,08% | 16,68 | 16,94 | 16,83 | 16,85 | 16,92 | 753 | 328.484.900 |
| 11/10/2019 | 16,72 | 16,74 | +0,66% | 16,70 | 16,97 | 16,82 | 16,74 | 16,75 | 884 | 331.880.200 |
| 10/10/2019 | 16,80 | 16,63 | -1,01% | 16,56 | 17,07 | 16,76 | 16,62 | 16,71 | 1.378 | 626.466.000 |
| 9/10/2019 | 16,32 | 16,80 | +3,96% | 16,31 | 16,94 | 16,74 | 16,80 | 16,90 | 2.687 | 1.175.629.800 |
| 8/10/2019 | 16,30 | 16,16 | -0,25% | 16,00 | 16,30 | 16,15 | 16,16 | 16,20 | 1.692 | 892.190.800 |
| 7/10/2019 | 16,65 | 16,20 | -2,59% | 16,10 | 16,83 | 16,31 | 16,18 | 16,20 | 2.373 | 1.178.296.700 |
| 4/10/2019 | 16,52 | 16,63 | +0,79% | 16,45 | 16,67 | 16,54 | 16,51 | 16,63 | 1.683 | 549.140.800 |
| 3/10/2019 | 16,33 | 16,50 | +0,43% | 16,30 | 16,59 | 16,46 | 16,48 | 16,50 | 1.933 | 672.214.300 |
| 2/10/2019 | 16,52 | 16,43 | -1,73% | 16,38 | 16,59 | 16,45 | 16,43 | 16,44 | 3.557 | 1.330.307.200 |
| 1/10/2019 | 16,45 | 16,72 | +1,64% | 16,30 | 16,72 | 16,51 | 16,55 | 16,73 | 1.895 | 696.659.800 |
| 30/9/2019 | 16,22 | 16,45 | +1,48% | 16,17 | 16,64 | 16,45 | 16,45 | 16,57 | 877 | 437.733.600 |
| 27/9/2019 | 16,32 | 16,21 | -0,49% | 16,14 | 16,40 | 16,22 | 16,21 | 16,24 | 1.034 | 967.148.400 |
| 26/9/2019 | 16,35 | 16,29 | -0,37% | 16,24 | 16,57 | 16,36 | 16,28 | 16,35 | 751 | 412.370.800 |
| 25/9/2019 | 16,42 | 16,35 | -1,03% | 16,20 | 16,50 | 16,34 | 16,34 | 16,35 | 1.851 | 725.815.000 |
| 24/9/2019 | 16,59 | 16,52 | +0,12% | 16,30 | 16,64 | 16,48 | 16,52 | 16,58 | 1.596 | 613.274.300 |
| 23/9/2019 | 16,85 | 16,50 | -1,73% | 16,45 | 16,85 | 16,53 | 16,50 | 16,64 | 2.649 | 1.096.936.000 |
| 20/9/2019 | 16,92 | 16,79 | -0,53% | 16,50 | 16,93 | 16,62 | 16,68 | 16,79 | 1.959 | 773.714.400 |
| 19/9/2019 | 16,84 | 16,88 | +0,12% | 16,78 | 16,94 | 16,87 | 16,87 | 16,88 | 1.011 | 337.261.400 |
| 18/9/2019 | 16,53 | 16,86 | +1,26% | 16,53 | 16,86 | 16,76 | 16,70 | 16,86 | 1.030 | 475.047.100 |
| 17/9/2019 | 16,62 | 16,65 | +0,24% | 16,56 | 16,86 | 16,71 | 16,65 | 16,77 | 1.600 | 551.949.900 |
| 16/9/2019 | 16,74 | 16,61 | -1,13% | 16,49 | 16,79 | 16,59 | 16,60 | 16,61 | 1.385 | 435.662.500 |
| 13/9/2019 | 16,80 | 16,80 | +0,30% | 16,58 | 16,92 | 16,72 | 16,80 | 16,83 | 1.669 | 606.440.100 |
| 12/9/2019 | 17,13 | 16,75 | -1,76% | 16,75 | 17,15 | 16,86 | 16,75 | 16,92 | 1.268 | 441.700.700 |
| 11/9/2019 | 16,67 | 17,05 | +2,83% | 16,59 | 17,05 | 16,89 | 16,77 | 17,06 | 1.182 | 571.205.200 |
| 10/9/2019 | 16,67 | 16,58 | -0,24% | 16,26 | 16,67 | 16,41 | 16,40 | 16,58 | 1.726 | 567.645.000 |
| 9/9/2019 | 17,00 | 16,62 | -2,24% | 16,60 | 17,02 | 16,73 | 16,62 | 16,73 | 4.472 | 1.426.649.100 |
| 6/9/2019 | 17,24 | 17,00 | -1,39% | 16,79 | 17,26 | 16,97 | 16,90 | 17,05 | 1.129 | 514.562.600 |
| 5/9/2019 | 17,05 | 17,24 | +1,11% | 17,00 | 17,24 | 17,10 | 17,11 | 17,24 | 2.007 | 694.111.800 |
| 4/9/2019 | 16,82 | 17,05 | +2,03% | 16,72 | 17,28 | 17,08 | 17,05 | 17,22 | 6.176 | 2.277.973.200 |
| 3/9/2019 | 17,02 | 16,71 | -1,12% | 16,67 | 17,02 | 16,78 | 16,70 | 16,85 | 1.994 | 802.288.300 |
| 2/9/2019 | 17,09 | 16,90 | -3,43% | 16,83 | 17,09 | 16,91 | 16,90 | 16,91 | 5.684 | 2.438.084.600 |
| 30/8/2019 | 15,93 | 17,50 | +10,76% | 15,85 | 17,50 | 17,10 | 16,59 | 17,50 | 3.302 | 4.153.996.000 |
| 29/8/2019 | 15,52 | 15,80 | +3,27% | 15,36 | 15,89 | 15,61 | 15,80 | 15,83 | 1.521 | 689.590.200 |
| 28/8/2019 | 15,05 | 15,30 | +2,00% | 14,94 | 15,45 | 15,12 | 15,30 | 15,42 | 1.973 | 661.148.200 |
| 27/8/2019 | 14,48 | 15,00 | +2,74% | 14,48 | 15,12 | 14,88 | 15,00 | 15,06 | 1.388 | 628.185.500 |
| 26/8/2019 | 15,11 | 14,60 | -3,31% | 14,56 | 15,15 | 14,69 | 14,60 | 14,70 | 2.151 | 651.950.700 |
| 23/8/2019 | 15,45 | 15,10 | -1,95% | 14,88 | 15,45 | 15,05 | 15,05 | 15,10 | 2.625 | 820.094.400 |
| 22/8/2019 | 15,41 | 15,40 | 0,00% | 15,27 | 15,56 | 15,38 | 15,40 | 15,46 | 1.796 | 601.760.000 |
| 21/8/2019 | 14,90 | 15,40 | +3,77% | 14,78 | 15,40 | 15,07 | 15,38 | 15,41 | 2.048 | 666.370.300 |
| 20/8/2019 | 15,00 | 14,84 | +0,68% | 14,46 | 15,00 | 14,70 | 14,75 | 14,84 | 2.279 | 576.242.400 |
| 19/8/2019 | 14,61 | 14,74 | +1,17% | 14,58 | 14,84 | 14,71 | 14,73 | 14,74 | 3.447 | 833.598.300 |
| 16/8/2019 | 14,90 | 14,57 | -0,68% | 14,50 | 14,90 | 14,67 | 14,57 | 14,64 | 3.809 | 1.086.461.200 |
| 15/8/2019 | 15,36 | 14,67 | -4,74% | 14,36 | 15,41 | 14,70 | 14,59 | 14,67 | 4.956 | 1.716.302.400 |
| 14/8/2019 | 15,59 | 15,40 | -1,72% | 15,02 | 15,59 | 15,26 | 15,23 | 15,40 | 2.805 | 1.177.211.100 |
| 13/8/2019 | 15,82 | 15,67 | -0,57% | 15,58 | 15,89 | 15,74 | 15,67 | 15,70 | 1.818 | 583.978.500 |
| 12/8/2019 | 15,92 | 15,76 | -1,01% | 15,65 | 15,99 | 15,79 | 15,76 | 15,83 | 1.739 | 520.749.900 |
| 9/8/2019 | 15,82 | 15,92 | +1,21% | 15,72 | 15,92 | 15,81 | 15,92 | 15,95 | 1.547 | 458.358.900 |
| 8/8/2019 | 15,80 | 15,73 | -0,19% | 15,72 | 15,91 | 15,80 | 15,73 | 15,79 | 1.724 | 525.530.800 |
| 7/8/2019 | 15,85 | 15,76 | -1,38% | 15,68 | 15,92 | 15,77 | 15,75 | 15,76 | 1.346 | 384.933.800 |
| 6/8/2019 | 15,76 | 15,98 | +1,14% | 15,59 | 16,07 | 15,88 | 15,95 | 15,98 | 2.163 | 825.805.500 |
| 5/8/2019 | 15,74 | 15,80 | +0,45% | 15,30 | 15,80 | 15,61 | 15,54 | 15,80 | 1.966 | 707.557.900 |
| 2/8/2019 | 16,19 | 15,73 | -2,24% | 15,68 | 16,21 | 15,80 | 15,73 | 15,77 | 1.864 | 611.823.100 |
| 1/8/2019 | 15,92 | 16,09 | +1,07% | 15,88 | 16,52 | 16,22 | 15,93 | 16,09 | 3.865 | 1.327.028.000 |
| 31/7/2019 | 15,89 | 15,92 | +0,19% | 15,64 | 15,97 | 15,79 | 15,81 | 15,93 | 2.217 | 656.558.700 |
| 30/7/2019 | 15,55 | 15,89 | +2,19% | 15,54 | 15,89 | 15,72 | 15,78 | 15,89 | 1.481 | 551.336.800 |
| 29/7/2019 | 15,57 | 15,55 | -0,26% | 15,41 | 15,67 | 15,53 | 15,54 | 15,55 | 953 | 317.241.700 |
| 26/7/2019 | 15,61 | 15,59 | +0,32% | 15,46 | 15,65 | 15,59 | 15,59 | 15,60 | 2.078 | 623.535.200 |
| 25/7/2019 | 15,55 | 15,54 | +0,26% | 15,47 | 15,67 | 15,60 | 15,53 | 15,62 | 5.485 | 1.554.040.700 |
| 24/7/2019 | 15,81 | 15,50 | -1,90% | 15,44 | 15,81 | 15,59 | 15,50 | 15,52 | 2.919 | 892.194.300 |
| 23/7/2019 | 15,66 | 15,80 | +0,89% | 15,52 | 15,85 | 15,70 | 15,62 | 15,80 | 2.007 | 737.008.000 |
| 22/7/2019 | 15,55 | 15,66 | +0,06% | 15,45 | 15,86 | 15,66 | 15,58 | 15,66 | 2.001 | 542.564.100 |
| 19/7/2019 | 15,77 | 15,65 | -0,32% | 15,52 | 15,84 | 15,69 | 15,64 | 15,65 | 2.228 | 598.004.600 |
| 18/7/2019 | 15,52 | 15,70 | +1,55% | 15,52 | 15,84 | 15,73 | 15,70 | 15,71 | 1.390 | 742.591.700 |
| 17/7/2019 | 15,40 | 15,46 | +0,39% | 15,40 | 15,63 | 15,51 | 15,46 | 15,55 | 1.992 | 737.333.400 |
| 16/7/2019 | 15,43 | 15,40 | 0,00% | 15,29 | 15,46 | 15,37 | 15,37 | 15,40 | 1.392 | 445.053.000 |
| 15/7/2019 | 15,31 | 15,40 | +0,52% | 15,24 | 15,50 | 15,39 | 15,37 | 15,40 | 1.140 | 322.423.500 |
| 12/7/2019 | 15,65 | 15,32 | -2,11% | 15,17 | 15,67 | 15,43 | 15,32 | 15,33 | 1.111 | 414.891.400 |
| 11/7/2019 | 15,60 | 15,65 | +0,97% | 15,33 | 15,65 | 15,55 | 15,60 | 15,65 | 1.428 | 638.510.700 |
| 10/7/2019 | 15,50 | 15,50 | +0,39% | 15,46 | 15,75 | 15,61 | 15,48 | 15,50 | 2.565 | 1.475.003.000 |
| 8/7/2019 | 14,77 | 15,44 | +5,25% | 14,67 | 15,44 | 14,93 | 15,42 | 15,44 | 4.044 | 1.669.182.000 |
| 5/7/2019 | 15,00 | 14,67 | -1,87% | 14,67 | 15,00 | 14,79 | 14,67 | 14,83 | 989 | 586.663.500 |
| 4/7/2019 | 14,90 | 14,95 | +0,67% | 14,77 | 14,99 | 14,91 | 14,92 | 14,95 | 1.006 | 516.992.400 |
| 3/7/2019 | 14,74 | 14,85 | +0,75% | 14,57 | 15,06 | 14,85 | 14,83 | 14,85 | 1.523 | 472.486.900 |
| 2/7/2019 | 14,50 | 14,74 | +2,36% | 14,43 | 14,74 | 14,56 | 14,67 | 14,74 | 1.565 | 517.309.200 |
| 1/7/2019 | 14,65 | 14,40 | -2,04% | 14,37 | 14,65 | 14,45 | 14,39 | 14,49 | 1.906 | 577.571.400 |
| 28/6/2019 | 14,50 | 14,70 | +2,37% | 14,44 | 14,90 | 14,65 | 14,70 | 14,80 | 3.043 | 1.150.899.700 |
| 27/6/2019 | 14,43 | 14,36 | -0,28% | 14,21 | 14,45 | 14,35 | 14,36 | 14,44 | 2.047 | 835.276.500 |
| 26/6/2019 | 14,41 | 14,40 | 0,00% | 14,30 | 14,57 | 14,38 | 14,37 | 14,40 | 2.056 | 861.997.800 |
| 25/6/2019 | 14,63 | 14,40 | -1,57% | 14,35 | 14,69 | 14,48 | 14,40 | 14,45 | 1.410 | 516.945.200 |
| 24/6/2019 | 14,66 | 14,63 | 0,00% | 14,63 | 14,79 | 14,69 | 14,63 | 14,67 | 2.339 | 904.376.200 |
| 21/6/2019 | 14,55 | 14,63 | +0,55% | 14,34 | 14,84 | 14,58 | 14,63 | 14,75 | 3.769 | 2.207.904.700 |
| 19/6/2019 | 14,21 | 14,55 | +3,05% | 14,18 | 14,68 | 14,41 | 14,55 | 14,64 | 1.811 | 737.183.700 |
| 18/6/2019 | 14,07 | 14,12 | +0,64% | 14,07 | 14,30 | 14,18 | 14,12 | 14,15 | 1.310 | 527.833.700 |
| 17/6/2019 | 14,16 | 14,03 | -0,50% | 14,00 | 14,20 | 14,08 | 14,03 | 14,08 | 1.356 | 492.632.600 |
| 14/6/2019 | 14,10 | 14,10 | +0,21% | 13,97 | 14,24 | 14,08 | 14,06 | 14,10 | 1.559 | 444.705.800 |
| 13/6/2019 | 13,85 | 14,07 | +1,59% | 13,80 | 14,25 | 14,06 | 14,06 | 14,07 | 2.472 | 900.573.000 |
| 12/6/2019 | 13,85 | 13,85 | 0,00% | 13,68 | 14,07 | 13,87 | 13,83 | 13,85 | 2.640 | 788.540.700 |
| 11/6/2019 | 13,89 | 13,85 | +0,07% | 13,67 | 14,11 | 13,85 | 13,80 | 13,85 | 1.986 | 614.190.100 |
| 10/6/2019 | 13,98 | 13,84 | -0,79% | 13,74 | 13,99 | 13,82 | 13,83 | 13,85 | 1.350 | 463.933.900 |
| 7/6/2019 | 14,26 | 13,95 | -1,41% | 13,94 | 14,29 | 14,11 | 13,95 | 13,99 | 1.310 | 369.184.700 |
| 6/6/2019 | 14,13 | 14,15 | +0,14% | 14,13 | 14,30 | 14,20 | 14,14 | 14,15 | 1.100 | 297.678.800 |
| 5/6/2019 | 14,15 | 14,13 | +0,57% | 13,92 | 14,30 | 14,10 | 14,07 | 14,13 | 2.889 | 798.823.900 |
| 4/6/2019 | 13,90 | 14,05 | +1,96% | 13,74 | 14,18 | 13,94 | 14,01 | 14,05 | 3.820 | 1.164.936.300 |
| 3/6/2019 | 13,69 | 13,78 | +1,85% | 13,63 | 13,87 | 13,76 | 13,72 | 13,78 | 3.228 | 822.389.500 |
| 31/5/2019 | 13,14 | 13,53 | +2,97% | 13,05 | 13,72 | 13,54 | 13,53 | 13,54 | 3.526 | 999.262.400 |
| 30/5/2019 | 12,78 | 13,14 | +3,46% | 12,72 | 13,26 | 13,05 | 13,13 | 13,14 | 3.041 | 921.364.000 |
| 29/5/2019 | 12,89 | 12,70 | -1,24% | 12,70 | 12,89 | 12,76 | 12,70 | 12,80 | 2.703 | 832.124.300 |
| 28/5/2019 | 12,68 | 12,86 | +2,47% | 12,53 | 12,91 | 12,77 | 12,80 | 12,86 | 2.111 | 952.171.500 |
| 27/5/2019 | 12,55 | 12,55 | +0,16% | 12,40 | 12,88 | 12,67 | 12,55 | 12,62 | 2.189 | 704.233.600 |
| 24/5/2019 | 12,62 | 12,53 | 0,00% | 12,41 | 12,73 | 12,52 | 12,50 | 12,53 | 2.361 | 537.484.900 |
| 23/5/2019 | 13,13 | 12,53 | -3,98% | 12,52 | 13,27 | 12,69 | 12,53 | 12,54 | 7.122 | 1.943.491.000 |
| 22/5/2019 | 13,53 | 13,05 | -3,55% | 12,93 | 13,69 | 13,21 | 13,05 | 13,08 | 5.720 | 1.610.252.000 |
| 21/5/2019 | 13,46 | 13,53 | +0,45% | 13,37 | 13,76 | 13,56 | 13,53 | 13,57 | 2.507 | 630.813.600 |
| 20/5/2019 | 13,23 | 13,47 | +1,74% | 13,17 | 13,64 | 13,46 | 13,47 | 13,48 | 1.952 | 470.942.600 |
| 17/5/2019 | 13,45 | 13,24 | -1,63% | 13,06 | 13,52 | 13,26 | 13,24 | 13,27 | 1.754 | 447.595.500 |
| 16/5/2019 | 13,70 | 13,46 | -2,11% | 13,41 | 13,74 | 13,53 | 13,45 | 13,46 | 2.231 | 650.792.400 |
| 15/5/2019 | 13,57 | 13,75 | -0,29% | 13,46 | 13,83 | 13,67 | 13,75 | 13,77 | 3.046 | 884.039.700 |
| 14/5/2019 | 13,98 | 13,79 | -1,78% | 13,33 | 13,98 | 13,62 | 13,73 | 13,79 | 4.255 | 1.536.618.400 |
| 13/5/2019 | 14,69 | 14,04 | -5,14% | 13,91 | 14,69 | 14,12 | 14,04 | 14,05 | 3.181 | 1.248.668.000 |
| 10/5/2019 | 14,82 | 14,80 | +0,14% | 14,51 | 14,90 | 14,68 | 14,76 | 14,80 | 2.881 | 633.110.800 |
| 9/5/2019 | 14,88 | 14,78 | -0,67% | 14,71 | 15,10 | 14,95 | 14,78 | 14,90 | 2.983 | 845.984.000 |
| 8/5/2019 | 14,63 | 14,88 | +2,55% | 14,55 | 14,88 | 14,77 | 14,78 | 14,88 | 1.898 | 582.587.100 |
| 7/5/2019 | 14,55 | 14,51 | -0,41% | 14,33 | 14,66 | 14,48 | 14,47 | 14,51 | 1.871 | 531.867.800 |
| 6/5/2019 | 14,10 | 14,57 | +3,11% | 14,00 | 14,60 | 14,35 | 14,56 | 14,57 | 2.499 | 710.609.200 |
| 3/5/2019 | 14,31 | 14,13 | -1,19% | 14,13 | 14,31 | 14,20 | 14,13 | 14,20 | 1.576 | 502.652.900 |
| 2/5/2019 | 14,08 | 14,30 | +0,42% | 14,08 | 14,30 | 14,22 | 14,25 | 14,30 | 2.274 | 560.608.800 |
| 30/4/2019 | 14,18 | 14,24 | +0,42% | 14,06 | 14,30 | 14,21 | 14,24 | 14,28 | 1.312 | 434.507.900 |
| 29/4/2019 | 14,40 | 14,18 | -1,05% | 14,17 | 14,59 | 14,31 | 14,18 | 14,23 | 1.645 | 439.072.800 |
| 26/4/2019 | 14,56 | 14,33 | -1,58% | 14,32 | 14,68 | 14,43 | 14,33 | 14,34 | 1.326 | 323.738.300 |
| 25/4/2019 | 14,47 | 14,56 | 0,00% | 14,38 | 14,68 | 14,58 | 14,56 | 14,60 | 1.407 | 437.360.200 |
| 24/4/2019 | 14,54 | 14,56 | +0,14% | 14,30 | 14,65 | 14,50 | 14,56 | 14,65 | 1.313 | 336.816.600 |
| 23/4/2019 | 14,90 | 14,54 | -2,09% | 14,46 | 14,93 | 14,59 | 14,54 | 14,55 | 2.232 | 723.892.800 |
| 22/4/2019 | 14,70 | 14,85 | +1,37% | 14,54 | 14,85 | 14,72 | 14,73 | 14,88 | 713 | 251.339.600 |
| 18/4/2019 | 14,84 | 14,65 | -0,41% | 14,64 | 14,93 | 14,76 | 14,65 | 14,68 | 1.813 | 557.075.300 |
| 17/4/2019 | 14,99 | 14,71 | -1,80% | 14,65 | 15,13 | 14,81 | 14,70 | 14,71 | 3.182 | 840.881.800 |
| 16/4/2019 | 14,53 | 14,98 | +5,49% | 14,52 | 14,99 | 14,81 | 14,98 | 14,99 | 3.263 | 1.344.113.400 |
| 15/4/2019 | 14,28 | 14,20 | -0,56% | 14,13 | 14,36 | 14,23 | 14,20 | 14,22 | 1.100 | 301.377.900 |
| 12/4/2019 | 14,22 | 14,28 | -0,83% | 14,22 | 14,50 | 14,34 | 14,28 | 14,33 | 1.947 | 591.518.800 |
| 11/4/2019 | 14,60 | 14,40 | -1,37% | 14,21 | 14,60 | 14,34 | 14,40 | 14,48 | 2.546 | 760.586.600 |
| 10/4/2019 | 14,49 | 14,60 | +1,39% | 14,37 | 14,63 | 14,56 | 14,60 | 14,62 | 2.097 | 808.606.100 |
| 9/4/2019 | 14,50 | 14,40 | -0,35% | 14,21 | 14,50 | 14,31 | 14,40 | 14,43 | 1.862 | 433.255.300 |
| 8/4/2019 | 14,40 | 14,45 | -0,07% | 14,26 | 14,53 | 14,42 | 14,45 | 14,46 | 1.081 | 870.103.600 |
| 5/4/2019 | 14,33 | 14,46 | +1,40% | 14,25 | 14,60 | 14,46 | 14,46 | 14,49 | 1.895 | 576.707.200 |
| 4/4/2019 | 14,20 | 14,26 | +0,28% | 14,08 | 14,30 | 14,23 | 14,26 | 14,28 | 1.641 | 678.919.200 |
| 3/4/2019 | 13,64 | 14,22 | +4,25% | 13,64 | 14,22 | 13,97 | 14,22 | 14,23 | 1.677 | 535.837.200 |
| 2/4/2019 | 13,87 | 13,64 | -1,66% | 13,57 | 13,90 | 13,72 | 13,64 | 13,65 | 1.946 | 481.464.900 |
| 1/4/2019 | 13,91 | 13,87 | -0,22% | 13,74 | 14,00 | 13,84 | 13,85 | 13,89 | 2.364 | 607.947.700 |
| 29/3/2019 | 13,89 | 13,90 | +1,91% | 13,71 | 13,92 | 13,82 | 13,73 | 13,90 | 2.101 | 529.935.900 |
| 28/3/2019 | 13,26 | 13,64 | +2,10% | 13,02 | 13,69 | 13,44 | 13,64 | 13,67 | 2.032 | 530.847.700 |
| 27/3/2019 | 13,69 | 13,36 | -2,48% | 13,32 | 13,74 | 13,55 | 13,36 | 13,38 | 2.670 | 773.881.500 |
| 26/3/2019 | 13,68 | 13,70 | +0,15% | 13,68 | 13,96 | 13,75 | 13,70 | 13,73 | 1.826 | 412.089.600 |
| 25/3/2019 | 13,68 | 13,68 | -0,44% | 13,52 | 13,78 | 13,66 | 13,68 | 13,71 | 2.103 | 589.564.800 |
| 22/3/2019 | 13,96 | 13,74 | -2,07% | 13,62 | 13,96 | 13,75 | 13,66 | 13,75 | 2.694 | 873.327.300 |
| 21/3/2019 | 14,05 | 14,03 | -0,14% | 13,60 | 14,19 | 13,87 | 14,03 | 14,16 | 2.499 | 874.383.400 |
| 20/3/2019 | 14,15 | 14,05 | -0,64% | 13,92 | 14,15 | 14,01 | 14,05 | 14,08 | 1.772 | 805.148.500 |
| 19/3/2019 | 14,30 | 14,14 | -0,63% | 13,98 | 14,30 | 14,12 | 14,13 | 14,14 | 2.247 | 866.826.100 |
| 18/3/2019 | 14,31 | 14,23 | -1,86% | 14,10 | 14,45 | 14,24 | 14,23 | 14,30 | 8.928 | 3.746.905.400 |
| 15/3/2019 | 13,66 | 14,50 | +5,92% | 13,59 | 14,50 | 14,38 | 14,33 | 14,51 | 5.064 | 8.286.288.500 |
| 14/3/2019 | 13,59 | 13,69 | +0,74% | 13,51 | 13,77 | 13,62 | 13,64 | 13,70 | 4.559 | 1.063.343.000 |
| 13/3/2019 | 13,75 | 13,59 | -0,59% | 13,32 | 13,76 | 13,47 | 13,58 | 13,60 | 5.802 | 1.885.472.800 |
| 12/3/2019 | 13,59 | 13,67 | +0,59% | 13,35 | 13,80 | 13,54 | 13,65 | 13,67 | 5.485 | 1.451.022.900 |
| 11/3/2019 | 13,67 | 13,59 | -0,51% | 13,31 | 13,82 | 13,66 | 13,58 | 13,60 | 6.704 | 2.239.289.000 |
| 8/3/2019 | 13,27 | 13,66 | +3,09% | 13,21 | 13,82 | 13,54 | 13,66 | 13,74 | 2.823 | 1.181.898.100 |
| 7/3/2019 | 13,43 | 13,25 | -1,12% | 13,16 | 13,50 | 13,28 | 13,24 | 13,25 | 3.151 | 1.282.545.400 |
| 6/3/2019 | 13,56 | 13,40 | -1,18% | 13,37 | 13,67 | 13,45 | 13,40 | 13,49 | 4.800 | 1.820.484.700 |
| 1/3/2019 | 13,71 | 13,56 | -0,88% | 13,34 | 13,86 | 13,46 | 13,49 | 13,56 | 4.358 | 1.350.891.100 |
| 28/2/2019 | 14,19 | 13,68 | -3,39% | 13,68 | 14,19 | 13,83 | 13,68 | 13,86 | 2.098 | 894.158.300 |
| 27/2/2019 | 14,13 | 14,16 | +0,28% | 14,04 | 14,28 | 14,15 | 14,16 | 14,19 | 1.810 | 556.866.800 |
| 26/2/2019 | 14,31 | 14,12 | -1,88% | 14,10 | 14,52 | 14,20 | 14,12 | 14,16 | 2.136 | 704.000.400 |
| 25/2/2019 | 14,54 | 14,39 | -0,83% | 14,29 | 14,70 | 14,46 | 14,39 | 14,41 | 2.882 | 1.135.076.800 |
| 22/2/2019 | 13,89 | 14,51 | +5,53% | 13,69 | 14,52 | 14,23 | 14,50 | 14,51 | 2.405 | 973.848.800 |
| 21/2/2019 | 13,82 | 13,75 | -0,58% | 13,54 | 13,92 | 13,64 | 13,69 | 13,75 | 3.844 | 1.513.008.800 |
| 20/2/2019 | 14,10 | 13,83 | -1,91% | 13,81 | 14,20 | 13,93 | 13,80 | 13,83 | 1.393 | 494.232.200 |
| 19/2/2019 | 13,93 | 14,10 | +2,17% | 13,74 | 14,18 | 14,00 | 14,02 | 14,10 | 3.335 | 747.707.000 |
| 18/2/2019 | 13,70 | 13,80 | +0,73% | 13,60 | 13,94 | 13,78 | 13,70 | 13,80 | 1.567 | 529.038.600 |
| 15/2/2019 | 13,68 | 13,70 | -0,29% | 13,55 | 13,81 | 13,66 | 13,67 | 13,71 | 1.303 | 395.550.600 |
| 14/2/2019 | 13,45 | 13,74 | +2,23% | 13,28 | 13,74 | 13,44 | 13,65 | 13,74 | 1.728 | 545.068.900 |
| 13/2/2019 | 13,37 | 13,44 | +0,52% | 13,35 | 13,50 | 13,42 | 13,44 | 13,45 | 1.036 | 278.202.700 |
| 12/2/2019 | 13,34 | 13,37 | +0,38% | 13,19 | 13,56 | 13,34 | 13,37 | 13,45 | 2.316 | 771.515.400 |
| 11/2/2019 | 13,74 | 13,32 | -1,33% | 13,18 | 13,78 | 13,33 | 13,29 | 13,32 | 3.368 | 948.844.900 |
| 8/2/2019 | 13,46 | 13,50 | +0,60% | 13,29 | 13,68 | 13,49 | 13,48 | 13,50 | 2.512 | 746.550.500 |
| 7/2/2019 | 13,60 | 13,42 | -0,52% | 13,11 | 13,83 | 13,38 | 13,41 | 13,42 | 2.546 | 867.682.100 |
| 6/2/2019 | 14,01 | 13,49 | -1,24% | 13,43 | 14,37 | 13,82 | 13,45 | 13,49 | 2.976 | 1.242.658.300 |
| 5/2/2019 | 14,09 | 13,66 | -2,43% | 13,47 | 14,15 | 13,74 | 13,66 | 13,67 | 3.249 | 1.007.268.100 |
| 4/2/2019 | 13,82 | 14,00 | +1,23% | 13,68 | 14,04 | 13,90 | 13,98 | 14,00 | 1.670 | 581.603.200 |
| 1/2/2019 | 13,55 | 13,83 | +2,44% | 13,49 | 14,20 | 13,85 | 13,83 | 13,95 | 3.956 | 2.108.891.000 |
| 31/1/2019 | 13,57 | 13,50 | 0,00% | 13,35 | 13,65 | 13,50 | 13,45 | 13,52 | 1.615 | 386.679.900 |
| 30/1/2019 | 13,63 | 13,50 | -0,95% | 13,31 | 13,73 | 13,45 | 13,45 | 13,50 | 1.734 | 553.472.500 |
| 29/1/2019 | 13,51 | 13,63 | +1,49% | 13,51 | 13,84 | 13,65 | 13,61 | 13,63 | 1.324 | 448.749.100 |
| 28/1/2019 | 13,51 | 13,43 | -2,18% | 13,35 | 13,80 | 13,63 | 13,43 | 13,45 | 2.177 | 630.761.100 |
| 24/1/2019 | 13,49 | 13,73 | +2,31% | 13,49 | 13,73 | 13,66 | 13,66 | 13,73 | 1.738 | 579.660.100 |
| 23/1/2019 | 13,38 | 13,42 | +1,59% | 13,20 | 13,50 | 13,42 | 13,41 | 13,47 | 1.911 | 486.175.400 |
| 22/1/2019 | 13,01 | 13,21 | +1,38% | 13,01 | 13,34 | 13,21 | 13,20 | 13,21 | 1.366 | 389.110.500 |
| 21/1/2019 | 13,28 | 13,03 | -1,88% | 12,94 | 13,45 | 13,11 | 13,03 | 13,25 | 1.878 | 685.197.700 |
| 18/1/2019 | 13,75 | 13,28 | -3,49% | 13,28 | 13,94 | 13,43 | 13,27 | 13,28 | 2.525 | 912.864.700 |
| 17/1/2019 | 13,15 | 13,76 | +4,56% | 13,14 | 13,77 | 13,49 | 13,69 | 13,77 | 2.493 | 782.474.000 |
| 16/1/2019 | 13,42 | 13,16 | -2,08% | 13,13 | 13,48 | 13,26 | 13,15 | 13,16 | 2.053 | 573.854.100 |
| 15/1/2019 | 13,30 | 13,44 | +1,82% | 12,80 | 13,72 | 13,37 | 13,42 | 13,50 | 4.048 | 1.220.692.200 |
| 14/1/2019 | 12,37 | 13,20 | +7,06% | 12,33 | 13,30 | 13,05 | 13,19 | 13,20 | 3.720 | 1.315.628.200 |
| 11/1/2019 | 12,12 | 12,33 | +2,07% | 12,08 | 12,45 | 12,25 | 12,33 | 12,37 | 3.211 | 1.050.237.000 |
| 10/1/2019 | 12,10 | 12,08 | -0,82% | 12,08 | 12,34 | 12,20 | 12,08 | 12,16 | 2.199 | 606.486.600 |
| 9/1/2019 | 12,15 | 12,18 | +0,25% | 12,09 | 12,36 | 12,17 | 12,17 | 12,18 | 1.961 | 523.648.700 |
| 8/1/2019 | 12,09 | 12,15 | +0,25% | 11,94 | 12,22 | 12,10 | 12,12 | 12,15 | 1.452 | 431.918.300 |
| 7/1/2019 | 12,59 | 12,12 | -4,49% | 12,03 | 12,63 | 12,32 | 12,12 | 12,13 | 5.170 | 1.622.602.600 |
| 4/1/2019 | 12,00 | 12,69 | +8,09% | 11,70 | 12,69 | 12,22 | 12,20 | 12,69 | 4.917 | 2.807.405.000 |
| 3/1/2019 | 10,96 | 11,74 | +7,21% | 10,93 | 11,74 | 11,45 | 11,73 | 11,74 | 3.831 | 1.023.391.600 |
| 2/1/2019 | 10,56 | 10,95 | +2,34% | 10,38 | 10,95 | 10,74 | 10,86 | 10,95 | 1.929 | 751.663.600 |
| 28/12/2018 | 10,36 | 10,70 | +2,98% | 10,36 | 10,75 | 10,60 | 10,70 | 10,71 | 3.430 | 729.404.800 |
| 27/12/2018 | 10,40 | 10,39 | +0,19% | 10,25 | 10,45 | 10,32 | 10,32 | 10,39 | 2.248 | 581.023.300 |
| 26/12/2018 | 10,08 | 10,37 | +2,88% | 10,05 | 10,37 | 10,22 | 10,31 | 10,37 | 2.045 | 543.303.100 |
| 21/12/2018 | 10,30 | 10,08 | -1,85% | 10,08 | 10,49 | 10,15 | 10,08 | 10,19 | 5.003 | 2.198.414.300 |
| 20/12/2018 | 10,36 | 10,27 | -0,29% | 10,25 | 10,57 | 10,36 | 10,26 | 10,27 | 2.133 | 520.042.200 |
| 19/12/2018 | 10,55 | 10,30 | -1,15% | 10,30 | 10,66 | 10,49 | 10,30 | 10,35 | 1.662 | 373.286.200 |
| 18/12/2018 | 10,50 | 10,42 | +0,39% | 10,42 | 10,62 | 10,54 | 10,41 | 10,50 | 1.099 | 277.025.400 |
| 17/12/2018 | 10,54 | 10,38 | -1,42% | 10,29 | 10,71 | 10,50 | 10,38 | 10,40 | 1.463 | 328.709.700 |
| 14/12/2018 | 10,55 | 10,53 | -0,19% | 10,46 | 10,58 | 10,51 | 10,53 | 10,54 | 1.345 | 314.191.700 |
| 13/12/2018 | 10,65 | 10,55 | -0,94% | 10,49 | 10,73 | 10,58 | 10,49 | 10,58 | 803 | 206.907.400 |
| 12/12/2018 | 10,83 | 10,65 | -1,48% | 10,45 | 10,92 | 10,62 | 10,58 | 10,68 | 2.399 | 576.622.400 |
| 11/12/2018 | 10,87 | 10,81 | -0,09% | 10,79 | 10,94 | 10,87 | 10,81 | 10,86 | 1.354 | 283.132.500 |
| 10/12/2018 | 10,83 | 10,82 | +0,09% | 10,65 | 10,86 | 10,79 | 10,82 | 10,84 | 1.404 | 302.292.400 |
| 7/12/2018 | 10,62 | 10,81 | +1,98% | 10,62 | 10,81 | 10,77 | 10,75 | 10,81 | 803 | 230.056.700 |
| 6/12/2018 | 10,55 | 10,60 | -0,19% | 10,45 | 10,69 | 10,57 | 10,60 | 10,65 | 978 | 314.449.200 |
| 5/12/2018 | 10,65 | 10,62 | -0,19% | 10,55 | 10,76 | 10,65 | 10,62 | 10,65 | 788 | 178.532.800 |
| 4/12/2018 | 10,65 | 10,64 | -0,09% | 10,52 | 10,85 | 10,67 | 10,62 | 10,64 | 1.269 | 314.472.700 |
| 3/12/2018 | 10,59 | 10,65 | +1,91% | 10,58 | 10,80 | 10,74 | 10,65 | 10,78 | 1.816 | 328.757.600 |
| 30/11/2018 | 10,56 | 10,45 | -0,85% | 10,45 | 10,62 | 10,53 | 10,45 | 10,54 | 845 | 259.441.100 |
| 29/11/2018 | 10,59 | 10,54 | -0,66% | 10,54 | 10,75 | 10,62 | 10,54 | 10,56 | 1.211 | 347.717.300 |
| 28/11/2018 | 10,45 | 10,61 | +1,63% | 10,38 | 10,75 | 10,62 | 10,56 | 10,61 | 2.288 | 621.486.100 |
| 27/11/2018 | 10,13 | 10,44 | +3,26% | 10,13 | 10,51 | 10,37 | 10,42 | 10,44 | 2.764 | 911.881.900 |
| 26/11/2018 | 10,36 | 10,11 | -1,84% | 10,09 | 10,50 | 10,28 | 10,11 | 10,18 | 1.010 | 254.416.600 |
| 23/11/2018 | 10,27 | 10,30 | +0,39% | 10,17 | 10,38 | 10,27 | 10,29 | 10,33 | 1.254 | 386.449.000 |
| 22/11/2018 | 10,29 | 10,26 | -0,29% | 10,26 | 10,41 | 10,32 | 10,26 | 10,36 | 280 | 69.902.800 |
| 21/11/2018 | 10,20 | 10,29 | +0,39% | 9,23 | 10,38 | 10,15 | 10,29 | 10,36 | 2.068 | 470.223.800 |
| 19/11/2018 | 10,49 | 10,25 | -2,10% | 10,25 | 10,49 | 10,35 | 10,25 | 10,32 | 1.220 | 252.477.000 |
| 16/11/2018 | 10,45 | 10,47 | +0,67% | 10,34 | 10,49 | 10,42 | 10,44 | 10,47 | 1.358 | 353.151.400 |
| 14/11/2018 | 10,44 | 10,40 | -0,29% | 10,28 | 10,53 | 10,38 | 10,36 | 10,40 | 1.065 | 231.962.300 |
| 13/11/2018 | 10,40 | 10,43 | +0,48% | 10,27 | 10,58 | 10,42 | 10,35 | 10,43 | 1.328 | 346.778.400 |
| 12/11/2018 | 10,20 | 10,38 | +2,06% | 10,17 | 10,48 | 10,36 | 10,31 | 10,38 | 1.015 | 236.281.500 |
| 9/11/2018 | 10,14 | 10,17 | 0,00% | 10,04 | 10,24 | 10,17 | 10,15 | 10,19 | 1.021 | 198.432.500 |
| 8/11/2018 | 10,25 | 10,17 | +0,20% | 10,02 | 10,25 | 10,13 | 10,09 | 10,17 | 769 | 217.773.100 |
| 7/11/2018 | 10,15 | 10,15 | -0,78% | 9,91 | 10,29 | 10,15 | 10,15 | 10,17 | 1.864 | 510.638.100 |
| 6/11/2018 | 10,30 | 10,23 | -1,45% | 10,23 | 10,38 | 10,30 | 10,23 | 10,33 | 745 | 334.780.800 |
| 5/11/2018 | 10,20 | 10,38 | +2,06% | 10,20 | 10,40 | 10,31 | 10,33 | 10,38 | 798 | 418.857.400 |
| 1/11/2018 | 10,13 | 10,17 | +0,89% | 10,13 | 10,24 | 10,19 | 10,17 | 10,22 | 899 | 288.189.200 |
| 31/10/2018 | 10,08 | 10,08 | +0,80% | 10,01 | 10,19 | 10,10 | 10,05 | 10,08 | 741 | 205.302.800 |
| 30/10/2018 | 9,85 | 10,00 | +2,46% | 9,83 | 10,02 | 9,95 | 9,96 | 10,00 | 1.584 | 384.766.300 |
| 29/10/2018 | 10,08 | 9,76 | -1,61% | 9,72 | 10,21 | 10,04 | 9,75 | 9,76 | 2.096 | 582.205.300 |
| 26/10/2018 | 9,52 | 9,92 | +3,87% | 9,52 | 9,92 | 9,78 | 9,90 | 9,92 | 1.249 | 353.070.700 |
| 25/10/2018 | 9,54 | 9,55 | +0,53% | 9,49 | 9,62 | 9,54 | 9,55 | 9,58 | 689 | 182.369.800 |
| 24/10/2018 | 9,58 | 9,50 | -0,84% | 9,41 | 9,59 | 9,52 | 9,47 | 9,50 | 753 | 210.648.200 |
| 23/10/2018 | 9,46 | 9,58 | +0,84% | 9,43 | 9,58 | 9,48 | 9,52 | 9,58 | 1.381 | 314.497.900 |
| 22/10/2018 | 9,46 | 9,50 | +0,53% | 9,46 | 9,59 | 9,53 | 9,50 | 9,54 | 632 | 157.272.900 |
| 19/10/2018 | 9,42 | 9,45 | +0,85% | 9,33 | 9,55 | 9,45 | 9,44 | 9,45 | 834 | 209.210.600 |
| 18/10/2018 | 9,43 | 9,37 | -0,53% | 9,31 | 9,52 | 9,39 | 9,33 | 9,37 | 1.654 | 264.612.600 |
| 17/10/2018 | 9,34 | 9,42 | +1,07% | 9,33 | 9,47 | 9,40 | 9,40 | 9,42 | 646 | 137.977.900 |
| 16/10/2018 | 9,41 | 9,32 | -0,85% | 9,29 | 9,46 | 9,35 | 9,32 | 9,34 | 920 | 289.056.300 |
| 15/10/2018 | 9,33 | 9,40 | +1,08% | 9,33 | 9,51 | 9,41 | 9,38 | 9,40 | 888 | 170.780.800 |
| 11/10/2018 | 9,49 | 9,30 | -1,38% | 9,30 | 9,65 | 9,46 | 9,30 | 9,40 | 829 | 304.347.300 |
| 10/10/2018 | 9,45 | 9,43 | -0,63% | 9,35 | 9,52 | 9,43 | 9,41 | 9,43 | 1.213 | 359.747.600 |
| 9/10/2018 | 9,40 | 9,49 | +1,17% | 9,34 | 9,60 | 9,49 | 9,49 | 9,59 | 1.947 | 337.071.700 |
| 8/10/2018 | 9,05 | 9,38 | +6,96% | 9,01 | 9,45 | 9,28 | 9,37 | 9,38 | 1.468 | 361.909.600 |
| 5/10/2018 | 8,69 | 8,77 | +1,86% | 8,65 | 8,78 | 8,73 | 8,74 | 8,77 | 1.039 | 241.991.500 |
| 4/10/2018 | 8,57 | 8,61 | +0,23% | 8,52 | 8,69 | 8,61 | 8,61 | 8,68 | 474 | 104.913.100 |
| 3/10/2018 | 8,50 | 8,59 | +2,51% | 8,50 | 8,68 | 8,61 | 8,59 | 8,60 | 999 | 294.089.900 |
| 2/10/2018 | 8,34 | 8,38 | +1,33% | 8,33 | 8,45 | 8,38 | 8,38 | 8,40 | 952 | 255.225.900 |
| 1/10/2018 | 8,34 | 8,27 | -0,60% | 8,21 | 8,38 | 8,30 | 8,26 | 8,29 | 414 | 136.400.800 |
| 28/9/2018 | 8,38 | 8,32 | -1,07% | 8,28 | 8,39 | 8,33 | 8,32 | 8,33 | 707 | 221.009.100 |
| 27/9/2018 | 8,44 | 8,41 | -0,47% | 8,41 | 8,49 | 8,42 | 8,41 | 8,45 | 1.986 | 377.236.200 |
| 26/9/2018 | 8,50 | 8,45 | -0,59% | 8,38 | 8,54 | 8,44 | 8,44 | 8,45 | 1.004 | 316.154.400 |
| 25/9/2018 | 8,48 | 8,50 | -0,23% | 8,40 | 8,51 | 8,45 | 8,44 | 8,50 | 695 | 149.708.300 |
| 24/9/2018 | 8,66 | 8,52 | -1,96% | 8,50 | 8,66 | 8,56 | 8,52 | 8,55 | 1.328 | 584.638.200 |
| 21/9/2018 | 8,56 | 8,69 | +2,00% | 8,41 | 8,69 | 8,66 | 8,67 | 8,69 | 689 | 750.786.500 |
| 20/9/2018 | 8,55 | 8,52 | 0,00% | 8,51 | 8,57 | 8,52 | 8,52 | 8,54 | 2.381 | 637.963.000 |
| 19/9/2018 | 8,53 | 8,52 | -0,23% | 8,46 | 8,60 | 8,54 | 8,52 | 8,54 | 1.297 | 319.603.600 |
| 18/9/2018 | 8,53 | 8,54 | +0,35% | 8,50 | 8,58 | 8,53 | 8,54 | 8,56 | 1.316 | 193.160.800 |
| 17/9/2018 | 8,57 | 8,51 | -0,58% | 8,49 | 8,62 | 8,53 | 8,51 | 8,54 | 1.264 | 181.296.600 |
| 14/9/2018 | 8,60 | 8,56 | -0,81% | 8,55 | 8,66 | 8,57 | 8,56 | 8,58 | 1.853 | 419.934.700 |
| 13/9/2018 | 8,68 | 8,63 | -0,58% | 8,57 | 8,68 | 8,61 | 8,59 | 8,63 | 1.176 | 257.934.500 |
| 12/9/2018 | 8,57 | 8,68 | +1,52% | 8,57 | 8,68 | 8,62 | 8,60 | 8,68 | 655 | 139.948.900 |
| 11/9/2018 | 8,60 | 8,55 | -1,50% | 8,52 | 8,63 | 8,57 | 8,55 | 8,58 | 962 | 206.078.600 |
| 10/9/2018 | 8,65 | 8,68 | +0,93% | 8,58 | 8,72 | 8,68 | 8,68 | 8,73 | 658 | 160.264.800 |
| 6/9/2018 | 8,49 | 8,60 | +1,78% | 8,45 | 8,60 | 8,53 | 8,57 | 8,60 | 548 | 144.619.500 |
| 5/9/2018 | 8,36 | 8,45 | +0,84% | 8,33 | 8,48 | 8,42 | 8,45 | 8,47 | 1.060 | 223.173.100 |
| 4/9/2018 | 8,51 | 8,38 | -1,76% | 8,34 | 8,54 | 8,40 | 8,38 | 8,39 | 840 | 250.429.400 |
| 3/9/2018 | 8,48 | 8,53 | +0,35% | 8,48 | 8,65 | 8,56 | 8,51 | 8,53 | 536 | 170.169.200 |
| 31/8/2018 | 8,52 | 8,50 | 0,00% | 8,46 | 8,58 | 8,50 | 8,50 | 8,53 | 1.079 | 334.761.600 |
| 30/8/2018 | 8,65 | 8,50 | -1,96% | 8,45 | 8,65 | 8,50 | 8,47 | 8,50 | 762 | 207.713.900 |
| 29/8/2018 | 8,58 | 8,67 | +1,17% | 8,53 | 8,74 | 8,66 | 8,67 | 8,70 | 418 | 118.567.000 |
| 28/8/2018 | 8,50 | 8,57 | +0,82% | 8,41 | 8,58 | 8,51 | 8,54 | 8,57 | 572 | 607.639.400 |
| 27/8/2018 | 8,37 | 8,50 | +1,67% | 8,37 | 8,52 | 8,47 | 8,50 | 8,52 | 505 | 140.114.200 |
| 24/8/2018 | 8,41 | 8,36 | -0,59% | 8,30 | 8,47 | 8,38 | 8,36 | 8,38 | 541 | 179.407.200 |
| 23/8/2018 | 8,55 | 8,41 | -1,64% | 8,39 | 8,55 | 8,43 | 8,41 | 8,42 | 647 | 203.372.400 |
| 22/8/2018 | 8,48 | 8,55 | +0,23% | 8,45 | 8,60 | 8,51 | 8,54 | 8,58 | 810 | 283.011.300 |
| 21/8/2018 | 8,65 | 8,53 | -1,39% | 8,50 | 8,66 | 8,58 | 8,53 | 8,55 | 747 | 168.370.900 |
| 20/8/2018 | 8,78 | 8,65 | -1,26% | 8,60 | 8,82 | 8,66 | 8,65 | 8,69 | 960 | 193.330.200 |
| 17/8/2018 | 8,85 | 8,76 | -1,57% | 8,75 | 8,88 | 8,78 | 8,76 | 8,78 | 625 | 151.066.500 |
| 16/8/2018 | 9,05 | 8,90 | -1,44% | 8,89 | 9,10 | 8,99 | 8,90 | 8,97 | 724 | 168.881.400 |
| 15/8/2018 | 8,88 | 9,03 | +1,69% | 8,77 | 9,03 | 8,95 | 9,00 | 9,03 | 1.629 | 399.703.700 |
| 14/8/2018 | 8,61 | 8,88 | +3,50% | 8,61 | 8,93 | 8,82 | 8,88 | 8,91 | 1.133 | 293.573.700 |
| 13/8/2018 | 8,47 | 8,58 | +1,30% | 8,40 | 8,59 | 8,48 | 8,54 | 8,58 | 206 | 73.758.500 |
| 10/8/2018 | 8,55 | 8,47 | -1,05% | 8,45 | 8,61 | 8,51 | 8,47 | 8,57 | 582 | 169.677.800 |
| 9/8/2018 | 8,72 | 8,56 | -1,72% | 8,55 | 8,78 | 8,64 | 8,56 | 8,65 | 630 | 198.524.800 |
| 8/8/2018 | 8,82 | 8,71 | +1,40% | 8,71 | 8,89 | 8,78 | 8,71 | 8,73 | 690 | 224.079.500 |
| 7/8/2018 | 8,65 | 8,59 | -0,35% | 8,55 | 8,69 | 8,62 | 8,57 | 8,60 | 384 | 89.314.000 |
| 6/8/2018 | 8,65 | 8,62 | +0,12% | 8,56 | 8,68 | 8,63 | 8,60 | 8,62 | 425 | 97.446.500 |
| 3/8/2018 | 8,53 | 8,61 | +0,94% | 8,45 | 8,61 | 8,54 | 8,61 | 8,64 | 855 | 219.827.500 |
| 2/8/2018 | 8,42 | 8,53 | +1,31% | 8,41 | 8,53 | 8,47 | 8,52 | 8,53 | 199 | 61.595.200 |
| 1/8/2018 | 8,30 | 8,42 | +1,45% | 8,27 | 8,45 | 8,34 | 8,40 | 8,42 | 913 | 261.428.500 |
| 31/7/2018 | 8,50 | 8,30 | -2,35% | 8,30 | 8,51 | 8,34 | 8,29 | 8,30 | 1.210 | 484.651.400 |
| 30/7/2018 | 8,61 | 8,50 | -0,70% | 8,48 | 8,63 | 8,54 | 8,50 | 8,55 | 728 | 162.629.700 |
| 27/7/2018 | 8,65 | 8,56 | -0,70% | 8,56 | 8,65 | 8,59 | 8,56 | 8,59 | 527 | 80.339.700 |
| 26/7/2018 | 8,65 | 8,62 | -0,35% | 8,56 | 8,72 | 8,63 | 8,57 | 8,62 | 464 | 116.775.600 |
| 25/7/2018 | 8,68 | 8,65 | 0,00% | 8,60 | 8,72 | 8,65 | 8,65 | 8,70 | 1.167 | 315.522.400 |
| 24/7/2018 | 8,78 | 8,65 | -1,14% | 8,64 | 8,83 | 8,71 | 8,64 | 8,65 | 911 | 202.539.100 |
| 23/7/2018 | 8,84 | 8,75 | -0,46% | 8,71 | 8,85 | 8,76 | 8,72 | 8,75 | 575 | 115.486.400 |
| 20/7/2018 | 8,69 | 8,79 | +1,97% | 8,69 | 8,86 | 8,75 | 8,72 | 8,79 | 845 | 257.686.500 |
| 19/7/2018 | 8,65 | 8,62 | -0,81% | 8,52 | 8,70 | 8,57 | 8,62 | 8,66 | 1.572 | 1.086.607.400 |
| 18/7/2018 | 8,79 | 8,69 | -1,14% | 8,65 | 8,86 | 8,75 | 8,66 | 8,69 | 567 | 195.847.700 |
| 17/7/2018 | 8,60 | 8,79 | +1,97% | 8,59 | 8,88 | 8,69 | 8,72 | 8,79 | 590 | 301.857.900 |
| 16/7/2018 | 8,58 | 8,62 | +0,47% | 8,50 | 8,67 | 8,57 | 8,56 | 8,62 | 733 | 199.892.800 |
| 13/7/2018 | 8,73 | 8,58 | -1,15% | 8,53 | 8,73 | 8,59 | 8,58 | 8,60 | 1.533 | 280.295.600 |
| 12/7/2018 | 8,90 | 8,68 | -1,92% | 8,66 | 8,90 | 8,71 | 8,68 | 8,70 | 1.600 | 429.978.500 |
| 11/7/2018 | 9,00 | 8,85 | -1,88% | 8,85 | 9,05 | 8,94 | 8,85 | 8,90 | 925 | 178.397.800 |
| 10/7/2018 | 9,01 | 9,02 | +0,22% | 8,99 | 9,10 | 9,02 | 9,01 | 9,02 | 736 | 148.266.100 |
| 6/7/2018 | 8,90 | 9,00 | +1,12% | 8,84 | 9,10 | 8,98 | 9,00 | 9,08 | 746 | 160.313.200 |
| 5/7/2018 | 9,04 | 8,90 | -1,11% | 8,83 | 9,05 | 8,91 | 8,86 | 8,90 | 481 | 152.453.300 |
| 4/7/2018 | 8,88 | 9,00 | +1,35% | 8,80 | 9,00 | 8,91 | 8,95 | 9,00 | 451 | 137.101.900 |
| 3/7/2018 | 8,72 | 8,88 | -1,11% | 8,66 | 8,88 | 8,74 | 8,83 | 8,88 | 1.542 | 665.023.800 |
| 2/7/2018 | 8,90 | 8,98 | 0,00% | 8,79 | 9,07 | 8,94 | 8,98 | 9,02 | 1.135 | 268.950.700 |
| 29/6/2018 | 8,76 | 8,98 | +2,86% | 8,73 | 8,98 | 8,88 | 8,95 | 8,98 | 1.028 | 357.742.600 |
| 28/6/2018 | 8,63 | 8,73 | +2,22% | 8,58 | 8,73 | 8,68 | 8,70 | 8,73 | 1.175 | 394.304.000 |
| 27/6/2018 | 8,70 | 8,54 | -1,27% | 8,45 | 8,74 | 8,56 | 8,50 | 8,54 | 1.387 | 298.243.600 |
| 26/6/2018 | 8,90 | 8,65 | -2,15% | 8,55 | 8,90 | 8,65 | 8,65 | 8,68 | 2.115 | 539.434.300 |
| 25/6/2018 | 9,00 | 8,84 | -1,78% | 8,82 | 9,09 | 8,89 | 8,84 | 8,89 | 1.847 | 430.293.100 |
| 22/6/2018 | 9,08 | 9,00 | 0,00% | 8,90 | 9,09 | 8,97 | 8,94 | 9,00 | 583 | 207.703.000 |
| 21/6/2018 | 9,05 | 9,00 | -1,10% | 8,95 | 9,12 | 9,00 | 9,00 | 9,04 | 1.163 | 353.051.400 |
| 20/6/2018 | 9,20 | 9,10 | -0,87% | 9,10 | 9,36 | 9,17 | 9,10 | 9,14 | 1.388 | 557.129.200 |
| 19/6/2018 | 8,93 | 9,18 | +1,66% | 8,93 | 9,27 | 9,13 | 9,16 | 9,18 | 2.164 | 435.984.200 |
| 18/6/2018 | 9,05 | 9,03 | -0,33% | 8,96 | 9,10 | 9,02 | 9,03 | 9,05 | 1.489 | 280.746.100 |
| 15/6/2018 | 9,07 | 9,06 | -0,44% | 8,95 | 9,19 | 9,07 | 9,06 | 9,07 | 1.637 | 1.104.305.400 |
| 14/6/2018 | 9,19 | 9,10 | -0,66% | 9,03 | 9,20 | 9,09 | 9,10 | 9,13 | 905 | 232.873.500 |
| 13/6/2018 | 8,95 | 9,16 | +2,23% | 8,93 | 9,16 | 9,00 | 9,10 | 9,16 | 1.363 | 673.432.300 |
| 12/6/2018 | 8,70 | 8,96 | +2,99% | 8,70 | 8,96 | 8,84 | 8,90 | 8,96 | 1.257 | 472.556.000 |
| 11/6/2018 | 8,66 | 8,70 | +0,58% | 8,66 | 8,82 | 8,74 | 8,69 | 8,72 | 1.288 | 342.383.800 |
| 8/6/2018 | 8,67 | 8,65 | +0,35% | 8,50 | 8,81 | 8,64 | 8,65 | 8,73 | 985 | 286.993.200 |
| 7/6/2018 | 8,82 | 8,62 | -2,27% | 8,34 | 8,82 | 8,58 | 8,57 | 8,62 | 2.456 | 897.357.200 |
| 6/6/2018 | 8,83 | 8,82 | +0,23% | 8,67 | 8,84 | 8,78 | 8,76 | 8,82 | 2.439 | 732.370.000 |
| 5/6/2018 | 9,11 | 8,80 | -3,30% | 8,80 | 9,14 | 8,94 | 8,80 | 8,82 | 1.680 | 439.310.700 |
| 4/6/2018 | 9,25 | 9,10 | -1,09% | 9,00 | 9,38 | 9,12 | 9,07 | 9,10 | 1.284 | 412.774.000 |
| 1/6/2018 | 8,91 | 9,20 | +3,37% | 8,90 | 9,25 | 9,04 | 9,18 | 9,20 | 2.388 | 1.050.311.300 |
| 30/5/2018 | 9,03 | 8,90 | -1,22% | 8,90 | 9,16 | 8,98 | 8,90 | 9,00 | 2.190 | 821.108.900 |
| 29/5/2018 | 9,10 | 9,01 | -0,44% | 9,01 | 9,17 | 9,09 | 9,01 | 9,05 | 1.267 | 317.397.100 |
| 28/5/2018 | 9,35 | 9,05 | -2,69% | 9,04 | 9,35 | 9,11 | 9,05 | 9,10 | 800 | 268.410.300 |
| 25/5/2018 | 9,40 | 9,30 | -1,06% | 9,27 | 9,50 | 9,35 | 9,29 | 9,30 | 2.098 | 387.005.600 |
| 24/5/2018 | 9,56 | 9,40 | -1,78% | 9,24 | 9,56 | 9,43 | 9,38 | 9,40 | 2.014 | 440.636.900 |
| 23/5/2018 | 9,57 | 9,57 | -0,21% | 9,51 | 9,65 | 9,59 | 9,57 | 9,58 | 1.283 | 256.126.300 |
| 22/5/2018 | 9,48 | 9,59 | +1,37% | 9,47 | 9,75 | 9,61 | 9,59 | 9,65 | 2.361 | 472.975.600 |
| 21/5/2018 | 9,75 | 9,46 | -2,57% | 9,46 | 10,00 | 9,59 | 9,46 | 9,50 | 2.732 | 612.040.000 |
| 18/5/2018 | 9,70 | 9,71 | 0,00% | 9,52 | 9,74 | 9,60 | 9,65 | 9,71 | 1.969 | 409.205.600 |
| 17/5/2018 | 9,90 | 9,71 | -2,51% | 9,66 | 9,93 | 9,81 | 9,71 | 9,74 | 1.532 | 389.255.900 |
| 16/5/2018 | 9,75 | 9,96 | +2,36% | 9,74 | 9,98 | 9,90 | 9,90 | 9,96 | 1.046 | 343.050.200 |
| 15/5/2018 | 9,91 | 9,73 | -2,60% | 9,69 | 10,00 | 9,77 | 9,73 | 9,75 | 1.032 | 474.371.500 |
| 14/5/2018 | 10,20 | 9,99 | -2,06% | 9,99 | 10,25 | 10,11 | 9,99 | 10,03 | 1.221 | 536.536.200 |
| 11/5/2018 | 10,34 | 10,20 | -0,97% | 10,16 | 10,34 | 10,22 | 10,20 | 10,22 | 782 | 250.513.400 |
| 10/5/2018 | 10,35 | 10,30 | +0,10% | 10,27 | 10,37 | 10,30 | 10,30 | 10,35 | 846 | 460.664.900 |
| 9/5/2018 | 10,31 | 10,29 | +1,48% | 10,20 | 10,40 | 10,23 | 10,25 | 10,29 | 2.225 | 1.189.744.500 |
| 8/5/2018 | 10,30 | 10,14 | -1,17% | 10,13 | 10,39 | 10,26 | 10,14 | 10,15 | 2.280 | 518.125.000 |
| 7/5/2018 | 10,35 | 10,26 | -0,39% | 10,24 | 10,44 | 10,34 | 10,26 | 10,30 | 473 | 154.432.700 |
| 4/5/2018 | 10,35 | 10,30 | -0,77% | 10,28 | 10,43 | 10,35 | 10,30 | 10,35 | 863 | 251.682.100 |
| 3/5/2018 | 10,49 | 10,38 | -1,24% | 10,26 | 10,54 | 10,38 | 10,38 | 10,40 | 1.132 | 323.014.500 |
| 2/5/2018 | 10,67 | 10,51 | -1,50% | 10,49 | 10,67 | 10,53 | 10,51 | 10,55 | 1.594 | 498.383.100 |
| 30/4/2018 | 10,52 | 10,67 | +1,33% | 10,51 | 10,67 | 10,59 | 10,62 | 10,67 | 1.020 | 385.306.700 |
| 27/4/2018 | 10,48 | 10,53 | +0,19% | 10,48 | 10,55 | 10,51 | 10,50 | 10,53 | 779 | 219.098.700 |
| 26/4/2018 | 10,47 | 10,51 | +0,57% | 10,47 | 10,58 | 10,51 | 10,51 | 10,52 | 810 | 322.425.200 |
| 25/4/2018 | 10,46 | 10,45 | -0,10% | 10,41 | 10,52 | 10,45 | 10,43 | 10,45 | 1.211 | 329.803.200 |
| 24/4/2018 | 10,59 | 10,46 | -0,85% | 10,46 | 10,69 | 10,55 | 10,46 | 10,50 | 1.470 | 404.064.700 |
| 23/4/2018 | 10,58 | 10,55 | -0,28% | 10,49 | 10,69 | 10,57 | 10,51 | 10,55 | 848 | 352.963.900 |
| 20/4/2018 | 10,53 | 10,58 | +0,28% | 10,49 | 10,59 | 10,55 | 10,50 | 10,58 | 1.391 | 469.511.200 |
| 19/4/2018 | 10,47 | 10,55 | +0,09% | 10,47 | 10,57 | 10,53 | 10,54 | 10,55 | 1.020 | 304.493.000 |
| 18/4/2018 | 10,53 | 10,54 | +0,09% | 10,51 | 10,58 | 10,53 | 10,53 | 10,54 | 764 | 222.076.600 |
| 17/4/2018 | 10,60 | 10,53 | +0,29% | 10,45 | 10,61 | 10,53 | 10,46 | 10,53 | 1.411 | 391.616.000 |
| 16/4/2018 | 10,65 | 10,50 | -1,32% | 10,44 | 10,70 | 10,53 | 10,49 | 10,50 | 931 | 248.198.200 |
| 13/4/2018 | 10,83 | 10,64 | -1,66% | 10,57 | 10,88 | 10,64 | 10,61 | 10,64 | 1.000 | 353.014.800 |
| 12/4/2018 | 10,92 | 10,82 | -0,55% | 10,81 | 10,99 | 10,88 | 10,82 | 10,88 | 871 | 252.893.200 |
| 11/4/2018 | 10,89 | 10,88 | -0,09% | 10,81 | 10,99 | 10,93 | 0,00 | 0,00 | 586 | 157.357.400 |
| 10/4/2018 | 10,90 | 10,89 | +0,18% | 10,78 | 11,01 | 10,90 | 10,89 | 10,95 | 796 | 228.593.800 |
| 9/4/2018 | 11,10 | 10,87 | -2,16% | 10,87 | 11,18 | 10,99 | 10,87 | 10,97 | 1.034 | 290.802.100 |
| 6/4/2018 | 11,16 | 11,11 | -0,71% | 11,01 | 11,24 | 11,16 | 11,11 | 11,15 | 1.377 | 591.372.800 |
| 5/4/2018 | 11,07 | 11,19 | +1,82% | 11,07 | 11,23 | 11,17 | 11,19 | 11,20 | 1.460 | 358.034.800 |
| 4/4/2018 | 10,86 | 10,99 | +0,83% | 10,71 | 11,09 | 10,98 | 10,95 | 10,99 | 1.746 | 452.707.000 |
| 3/4/2018 | 10,90 | 10,90 | +0,83% | 10,85 | 11,06 | 10,96 | 10,89 | 10,90 | 1.408 | 435.621.700 |
| 2/4/2018 | 10,83 | 10,81 | -0,18% | 10,78 | 10,97 | 10,85 | 10,81 | 10,87 | 1.222 | 336.340.500 |
| 29/3/2018 | 11,00 | 10,83 | -0,91% | 10,83 | 11,05 | 10,88 | 10,83 | 10,85 | 1.905 | 534.703.900 |
| 28/3/2018 | 10,75 | 10,93 | +1,67% | 10,62 | 10,99 | 10,77 | 10,93 | 10,95 | 2.134 | 577.280.300 |
| 27/3/2018 | 10,80 | 10,75 | -0,56% | 10,74 | 10,94 | 10,83 | 10,75 | 10,78 | 1.716 | 427.798.400 |
| 26/3/2018 | 10,69 | 10,81 | +1,03% | 10,69 | 10,85 | 10,78 | 10,80 | 10,81 | 860 | 271.769.800 |
| 23/3/2018 | 10,55 | 10,70 | +0,94% | 10,55 | 10,78 | 10,68 | 10,63 | 10,71 | 1.325 | 344.638.200 |
| 22/3/2018 | 10,42 | 10,60 | +2,02% | 10,41 | 10,60 | 10,52 | 10,60 | 10,61 | 876 | 358.507.000 |
| 21/3/2018 | 10,58 | 10,39 | -1,80% | 10,37 | 10,58 | 10,43 | 10,39 | 10,41 | 2.591 | 570.347.400 |
| 20/3/2018 | 10,54 | 10,58 | +0,19% | 10,45 | 10,64 | 10,52 | 10,55 | 10,58 | 1.180 | 484.421.900 |
| 19/3/2018 | 10,76 | 10,56 | -1,95% | 10,51 | 10,76 | 10,59 | 10,56 | 10,57 | 1.159 | 396.053.600 |
| 16/3/2018 | 10,50 | 10,77 | +2,57% | 10,42 | 10,77 | 10,69 | 10,76 | 10,77 | 3.156 | 1.300.650.400 |
| 15/3/2018 | 10,51 | 10,50 | -0,19% | 10,45 | 10,56 | 10,49 | 10,50 | 10,51 | 2.012 | 496.800.900 |
| 14/3/2018 | 10,55 | 10,52 | -0,19% | 10,50 | 10,65 | 10,55 | 10,52 | 10,53 | 1.942 | 518.282.300 |
| 13/3/2018 | 10,45 | 10,54 | +0,86% | 10,40 | 10,60 | 10,48 | 10,46 | 10,54 | 2.198 | 488.255.600 |
| 12/3/2018 | 10,34 | 10,45 | +1,06% | 10,28 | 10,45 | 10,36 | 10,39 | 10,45 | 3.046 | 737.998.400 |
| 9/3/2018 | 10,27 | 10,34 | +0,68% | 10,20 | 10,34 | 10,25 | 10,30 | 10,34 | 2.176 | 923.037.400 |
| 8/3/2018 | 10,20 | 10,27 | +0,79% | 10,17 | 10,29 | 10,23 | 10,23 | 10,27 | 867 | 246.992.900 |
| 7/3/2018 | 10,28 | 10,19 | -1,26% | 10,17 | 10,29 | 10,21 | 10,19 | 10,20 | 883 | 316.921.800 |
| 6/3/2018 | 10,30 | 10,32 | +0,39% | 10,26 | 10,34 | 10,29 | 10,28 | 10,32 | 822 | 223.993.700 |
| 5/3/2018 | 10,37 | 10,28 | -0,87% | 10,26 | 10,38 | 10,29 | 10,28 | 10,30 | 982 | 282.693.400 |
| 2/3/2018 | 10,23 | 10,37 | +1,37% | 10,13 | 10,37 | 10,27 | 10,30 | 10,37 | 1.347 | 424.154.900 |
| 1/3/2018 | 10,35 | 10,23 | -0,97% | 10,22 | 10,38 | 10,30 | 10,23 | 10,26 | 1.816 | 522.830.600 |
| 28/2/2018 | 10,25 | 10,33 | +0,98% | 10,21 | 10,50 | 10,33 | 10,33 | 10,35 | 2.615 | 2.445.979.100 |
| 27/2/2018 | 10,34 | 10,23 | -0,97% | 10,23 | 10,40 | 10,27 | 10,23 | 10,27 | 1.519 | 545.356.100 |
| 26/2/2018 | 10,42 | 10,33 | -0,67% | 10,29 | 10,51 | 10,36 | 10,32 | 10,33 | 1.772 | 389.248.300 |
| 23/2/2018 | 10,25 | 10,40 | +1,46% | 10,25 | 10,43 | 10,36 | 10,38 | 10,40 | 2.670 | 667.286.100 |
| 22/2/2018 | 10,30 | 10,25 | -0,29% | 10,25 | 10,36 | 10,29 | 10,25 | 10,26 | 2.044 | 470.229.900 |
| 21/2/2018 | 10,38 | 10,28 | -0,68% | 10,28 | 10,42 | 10,31 | 10,28 | 10,30 | 1.904 | 451.218.500 |
| 20/2/2018 | 10,43 | 10,35 | -0,77% | 10,30 | 10,43 | 10,35 | 10,32 | 10,35 | 1.534 | 531.365.900 |
| 19/2/2018 | 10,25 | 10,43 | +1,66% | 10,25 | 10,44 | 10,38 | 10,42 | 10,43 | 908 | 364.465.900 |
| 16/2/2018 | 10,40 | 10,26 | -1,35% | 10,25 | 10,48 | 10,30 | 10,26 | 10,28 | 1.458 | 394.870.300 |
| 15/2/2018 | 10,30 | 10,40 | +0,87% | 10,29 | 10,46 | 10,35 | 10,36 | 10,40 | 2.562 | 619.954.400 |
| 14/2/2018 | 10,26 | 10,31 | +0,78% | 10,22 | 10,35 | 10,28 | 10,29 | 10,31 | 1.259 | 507.581.600 |
| 9/2/2018 | 10,50 | 10,23 | -2,76% | 10,21 | 10,52 | 10,33 | 10,23 | 10,29 | 1.386 | 478.717.500 |
| 8/2/2018 | 10,46 | 10,52 | +0,57% | 10,44 | 10,56 | 10,49 | 10,52 | 10,55 | 1.742 | 638.849.400 |
| 7/2/2018 | 10,58 | 10,46 | -0,57% | 10,41 | 10,65 | 10,50 | 10,46 | 10,49 | 1.125 | 381.247.400 |
| 6/2/2018 | 10,44 | 10,52 | 0,00% | 10,37 | 10,63 | 10,49 | 10,52 | 10,60 | 1.050 | 449.652.300 |
| 5/2/2018 | 10,68 | 10,52 | -1,50% | 10,47 | 10,68 | 10,64 | 10,52 | 10,54 | 1.293 | 645.016.800 |
| 2/2/2018 | 10,73 | 10,68 | -0,37% | 10,62 | 10,75 | 10,65 | 10,65 | 10,68 | 1.041 | 400.679.400 |
| 1/2/2018 | 10,70 | 10,72 | +1,04% | 10,68 | 10,84 | 10,74 | 10,72 | 10,80 | 1.205 | 549.962.300 |
| 31/1/2018 | 10,85 | 10,61 | -0,47% | 10,61 | 10,90 | 10,73 | 10,61 | 10,78 | 1.614 | 957.081.700 |
| 30/1/2018 | 10,88 | 10,66 | -2,02% | 10,62 | 10,88 | 10,70 | 10,66 | 10,70 | 1.454 | 1.091.161.600 |
| 29/1/2018 | 10,90 | 10,88 | -0,18% | 10,78 | 10,91 | 10,85 | 10,83 | 10,88 | 1.360 | 540.125.100 |
| 26/1/2018 | 10,85 | 10,90 | +1,40% | 10,85 | 11,00 | 10,90 | 10,89 | 10,90 | 1.649 | 812.141.600 |
| 24/1/2018 | 10,45 | 10,75 | +3,66% | 10,45 | 10,82 | 10,70 | 10,73 | 10,75 | 3.259 | 837.653.000 |
| 23/1/2018 | 10,46 | 10,37 | -0,96% | 10,30 | 10,58 | 10,39 | 10,35 | 10,37 | 1.551 | 622.528.700 |
| 22/1/2018 | 10,49 | 10,47 | +0,10% | 10,45 | 10,66 | 10,55 | 10,47 | 10,55 | 1.135 | 447.031.900 |
| 19/1/2018 | 10,67 | 10,46 | -1,41% | 10,46 | 10,72 | 10,55 | 10,46 | 10,50 | 3.356 | 664.138.200 |
| 18/1/2018 | 10,80 | 10,61 | -1,76% | 10,61 | 10,84 | 10,68 | 10,61 | 10,67 | 2.331 | 571.674.700 |
| 17/1/2018 | 10,84 | 10,80 | -0,55% | 10,61 | 10,87 | 10,81 | 10,78 | 10,82 | 1.546 | 485.463.300 |
| 16/1/2018 | 11,13 | 10,86 | -2,43% | 10,82 | 11,18 | 10,94 | 10,85 | 10,86 | 1.464 | 472.239.600 |
| 15/1/2018 | 11,06 | 11,13 | +0,82% | 11,06 | 11,18 | 11,12 | 11,11 | 11,15 | 412 | 123.930.300 |
| 12/1/2018 | 11,20 | 11,04 | -2,30% | 11,04 | 11,23 | 11,09 | 11,03 | 11,04 | 1.745 | 555.467.000 |
| 11/1/2018 | 11,11 | 11,30 | +2,54% | 11,09 | 11,30 | 11,23 | 11,26 | 11,30 | 2.163 | 478.072.600 |
| 10/1/2018 | 11,19 | 11,02 | -1,52% | 11,01 | 11,20 | 11,05 | 11,02 | 11,05 | 1.067 | 342.514.000 |
| 9/1/2018 | 11,30 | 11,19 | -0,97% | 11,00 | 11,33 | 11,18 | 11,12 | 11,19 | 942 | 479.289.400 |
| 8/1/2018 | 11,30 | 11,30 | 0,00% | 11,18 | 11,42 | 11,31 | 11,30 | 11,35 | 1.118 | 396.090.800 |
| 5/1/2018 | 11,04 | 11,30 | +1,71% | 11,03 | 11,31 | 11,21 | 11,19 | 11,30 | 1.038 | 344.155.100 |
| 4/1/2018 | 11,23 | 11,11 | -1,33% | 11,07 | 11,37 | 11,25 | 11,10 | 11,11 | 2.537 | 530.730.100 |
| 3/1/2018 | 11,30 | 11,26 | -0,35% | 11,14 | 11,39 | 11,21 | 11,23 | 11,26 | 2.491 | 822.694.000 |
| 2/1/2018 | 11,48 | 11,30 | -3,42% | 11,22 | 11,60 | 11,41 | 11,30 | 11,38 | 1.674 | 537.883.000 |
| 28/12/2017 | 11,45 | 11,70 | +1,56% | 11,45 | 11,81 | 11,66 | 11,70 | 11,76 | 1.386 | 475.523.600 |
| 27/12/2017 | 11,24 | 11,52 | +2,13% | 11,24 | 11,54 | 11,45 | 11,52 | 11,54 | 1.622 | 831.803.700 |
| 26/12/2017 | 11,22 | 11,28 | +1,62% | 11,11 | 11,28 | 11,21 | 11,26 | 11,28 | 833 | 277.335.900 |
| 22/12/2017 | 11,05 | 11,10 | +1,00% | 11,02 | 11,20 | 11,10 | 11,10 | 11,15 | 1.258 | 405.648.300 |
| 21/12/2017 | 10,95 | 10,99 | +0,64% | 10,91 | 11,07 | 11,02 | 10,99 | 11,02 | 1.162 | 431.334.000 |
| 20/12/2017 | 10,72 | 10,92 | +2,54% | 10,71 | 10,95 | 10,88 | 10,90 | 10,92 | 1.732 | 566.754.300 |
| 19/12/2017 | 10,90 | 10,65 | -2,29% | 10,60 | 10,94 | 10,76 | 10,65 | 10,66 | 559 | 278.827.800 |
| 18/12/2017 | 11,18 | 10,90 | -2,50% | 10,89 | 11,24 | 10,96 | 10,90 | 10,92 | 1.852 | 676.026.400 |
| 15/12/2017 | 10,47 | 11,18 | +5,97% | 10,40 | 11,40 | 11,07 | 11,18 | 11,19 | 2.436 | 2.254.616.800 |
| 14/12/2017 | 10,60 | 10,55 | -0,09% | 10,40 | 10,65 | 10,54 | 10,55 | 10,59 | 1.223 | 370.464.500 |
| 13/12/2017 | 11,00 | 10,56 | -2,22% | 10,55 | 11,10 | 10,79 | 10,56 | 10,57 | 2.070 | 1.123.829.700 |
| 12/12/2017 | 10,72 | 10,80 | +0,75% | 10,56 | 10,97 | 10,80 | 10,79 | 10,80 | 2.715 | 1.167.325.000 |
| 11/12/2017 | 10,51 | 10,72 | +2,00% | 10,50 | 10,75 | 10,65 | 10,72 | 10,74 | 2.076 | 854.752.800 |
| 8/12/2017 | 10,31 | 10,51 | +2,04% | 10,31 | 10,55 | 10,50 | 10,49 | 10,51 | 2.423 | 765.452.000 |
| 7/12/2017 | 10,20 | 10,30 | +0,39% | 10,15 | 10,39 | 10,31 | 10,30 | 10,35 | 1.625 | 530.068.900 |
| 6/12/2017 | 10,17 | 10,26 | +0,88% | 10,10 | 10,36 | 10,26 | 10,26 | 10,28 | 1.770 | 673.271.600 |
| 5/12/2017 | 10,31 | 10,17 | -1,26% | 10,11 | 10,45 | 10,21 | 10,15 | 10,17 | 3.475 | 1.360.627.600 |
| 4/12/2017 | 10,26 | 10,30 | +1,18% | 10,21 | 10,41 | 10,31 | 10,30 | 10,38 | 3.036 | 1.131.712.000 |
| 1/12/2017 | 10,50 | 10,18 | -4,05% | 10,10 | 10,66 | 10,30 | 10,17 | 10,18 | 3.932 | 1.643.893.100 |
| 30/11/2017 | 10,91 | 10,61 | -3,55% | 10,56 | 10,95 | 10,65 | 10,61 | 10,63 | 4.001 | 1.823.745.200 |
| 29/11/2017 | 11,45 | 11,00 | -4,35% | 10,92 | 11,45 | 11,01 | 11,00 | 11,02 | 6.104 | 1.894.652.700 |
| 28/11/2017 | 11,81 | 11,50 | -2,62% | 11,50 | 11,94 | 11,59 | 11,49 | 11,50 | 2.932 | 1.162.290.600 |
| 27/11/2017 | 11,91 | 11,81 | -1,50% | 11,50 | 11,94 | 11,75 | 11,81 | 11,90 | 2.276 | 826.298.900 |
| 24/11/2017 | 12,08 | 11,99 | -0,75% | 11,93 | 12,13 | 12,04 | 11,99 | 12,00 | 3.092 | 1.077.826.200 |
| 23/11/2017 | 11,98 | 12,08 | +1,68% | 11,65 | 12,15 | 11,94 | 12,08 | 12,10 | 4.699 | 2.179.978.500 |
| 22/11/2017 | 11,82 | 11,88 | +1,28% | 11,74 | 11,98 | 11,88 | 11,88 | 11,95 | 6.651 | 2.925.833.600 |
| 21/11/2017 | 11,46 | 11,73 | +2,80% | 11,46 | 11,88 | 11,70 | 11,70 | 11,73 | 9.898 | 4.240.712.600 |
| 17/11/2017 | 10,93 | 11,41 | +4,39% | 10,84 | 11,48 | 11,18 | 11,41 | 11,42 | 8.669 | 4.282.904.200 |
| 16/11/2017 | 10,49 | 10,93 | +3,50% | 10,49 | 10,97 | 10,82 | 10,91 | 10,94 | 3.691 | 5.925.207.700 |
| 14/11/2017 | 10,88 | 10,56 | -2,67% | 10,50 | 10,89 | 10,63 | 10,56 | 10,57 | 5.890 | 3.988.804.900 |
| 13/11/2017 | 10,81 | 10,85 | +0,09% | 10,70 | 11,00 | 10,78 | 10,82 | 10,85 | 7.587 | 4.346.793.700 |
| 10/11/2017 | 10,90 | 10,84 | +3,24% | 10,63 | 10,94 | 10,73 | 10,83 | 10,84 | 8.401 | 6.140.794.200 |
| 9/11/2017 | 10,61 | 10,50 | -0,57% | 10,35 | 10,64 | 10,42 | 10,48 | 10,50 | 3.995 | 5.691.999.100 |
| 8/11/2017 | 10,73 | 10,56 | -0,09% | 10,47 | 10,80 | 10,57 | 10,56 | 10,57 | 7.987 | 2.783.829.700 |
| 7/11/2017 | 10,72 | 10,57 | -1,21% | 10,27 | 10,74 | 10,58 | 10,55 | 10,57 | 5.607 | 2.716.112.300 |
| 6/11/2017 | 10,75 | 10,70 | -0,47% | 10,62 | 10,80 | 10,68 | 10,69 | 10,71 | 4.834 | 3.796.419.700 |
| 3/11/2017 | 10,74 | 10,75 | +0,47% | 10,49 | 10,79 | 10,62 | 10,74 | 10,75 | 5.811 | 2.060.906.800 |
| 1/11/2017 | 10,90 | 10,70 | -1,38% | 10,47 | 10,90 | 10,64 | 10,67 | 10,70 | 8.004 | 3.005.751.800 |
| 31/10/2017 | 10,99 | 10,85 | -0,46% | 10,62 | 11,06 | 10,84 | 10,84 | 10,85 | 6.906 | 4.178.815.500 |
| 30/10/2017 | 10,78 | 10,90 | +1,49% | 10,76 | 10,96 | 10,88 | 10,90 | 10,91 | 1.527 | 7.040.811.200 |
| 27/10/2017 | 10,40 | 10,74 | +3,27% | 10,38 | 10,74 | 10,57 | 10,74 | 10,75 | 7.478 | 3.391.637.500 |
| 26/10/2017 | 10,55 | 10,40 | -1,33% | 10,40 | 10,63 | 10,49 | 10,40 | 10,41 | 2.703 | 1.193.920.500 |
| 25/10/2017 | 10,53 | 10,54 | +0,09% | 10,35 | 10,56 | 10,44 | 10,50 | 10,54 | 3.639 | 1.273.006.900 |
| 24/10/2017 | 10,40 | 10,53 | +1,35% | 10,38 | 10,65 | 10,49 | 10,47 | 10,53 | 4.240 | 1.562.961.100 |
| 23/10/2017 | 10,37 | 10,39 | +0,39% | 10,26 | 10,46 | 10,36 | 10,37 | 10,39 | 2.687 | 1.644.897.700 |
| 20/10/2017 | 10,19 | 10,35 | +2,48% | 10,11 | 10,38 | 10,25 | 10,35 | 10,36 | 3.155 | 1.938.496.300 |
| 19/10/2017 | 10,17 | 10,10 | -0,69% | 10,03 | 10,18 | 10,08 | 10,09 | 10,10 | 4.111 | 1.965.454.900 |
| 18/10/2017 | 10,17 | 10,17 | 0,00% | 10,12 | 10,23 | 10,17 | 10,16 | 10,18 | 3.822 | 1.552.331.900 |
| 17/10/2017 | 10,18 | 10,17 | +0,39% | 10,05 | 10,25 | 10,13 | 10,15 | 10,17 | 3.387 | 1.331.651.400 |
| 16/10/2017 | 10,27 | 10,13 | -0,88% | 10,12 | 10,31 | 10,16 | 10,13 | 10,15 | 4.808 | 1.957.287.400 |
| 13/10/2017 | 10,17 | 10,22 | +0,29% | 10,13 | 10,29 | 10,22 | 10,21 | 10,22 | 2.654 | 906.677.600 |
| 11/10/2017 | 10,41 | 10,19 | -1,64% | 9,91 | 10,45 | 10,18 | 10,19 | 10,20 | 5.085 | 4.110.535.900 |
| 10/10/2017 | 10,40 | 10,36 | -0,19% | 10,31 | 10,43 | 10,35 | 10,35 | 10,36 | 3.497 | 3.219.778.600 |
| 9/10/2017 | 10,44 | 10,38 | -0,10% | 10,32 | 10,52 | 10,41 | 10,38 | 10,39 | 4.081 | 1.674.347.200 |
| 6/10/2017 | 10,58 | 10,39 | -1,52% | 10,38 | 10,58 | 10,41 | 10,38 | 10,39 | 4.139 | 3.489.081.400 |
| 5/10/2017 | 10,79 | 10,55 | -1,77% | 10,45 | 10,83 | 10,63 | 10,54 | 10,57 | 5.944 | 5.231.563.800 |
| 4/10/2017 | 10,92 | 10,74 | -1,29% | 10,72 | 11,00 | 10,77 | 10,74 | 10,75 | 4.488 | 4.023.722.900 |
| 3/10/2017 | 10,89 | 10,88 | 0,00% | 10,84 | 10,99 | 10,88 | 10,88 | 10,90 | 3.489 | 2.391.185.200 |
| 2/10/2017 | 10,83 | 10,88 | +0,55% | 10,70 | 10,90 | 10,78 | 10,85 | 10,88 | 6.386 | 2.367.128.600 |
| 29/9/2017 | 10,67 | 10,82 | +2,08% | 10,65 | 10,82 | 10,75 | 10,81 | 10,82 | 4.886 | 3.348.817.200 |
| 28/9/2017 | 10,49 | 10,60 | +1,15% | 10,35 | 10,66 | 10,50 | 10,59 | 10,60 | 3.661 | 1.380.574.100 |
| 27/9/2017 | 10,63 | 10,48 | -0,95% | 10,28 | 10,64 | 10,38 | 10,47 | 10,48 | 7.706 | 4.010.328.500 |
| 26/9/2017 | 10,69 | 10,58 | -0,56% | 10,51 | 10,69 | 10,58 | 10,58 | 10,60 | 3.791 | 1.927.919.300 |
| 25/9/2017 | 10,80 | 10,64 | -1,57% | 10,53 | 10,85 | 10,61 | 10,64 | 10,65 | 7.917 | 2.485.455.700 |
| 22/9/2017 | 10,92 | 10,81 | -0,64% | 10,66 | 10,94 | 10,74 | 10,80 | 10,81 | 5.954 | 1.675.877.900 |
| 21/9/2017 | 11,10 | 10,88 | -1,98% | 10,65 | 11,21 | 10,94 | 10,88 | 10,89 | 5.727 | 2.587.351.500 |
| 20/9/2017 | 11,09 | 11,10 | +0,27% | 11,01 | 11,16 | 11,06 | 11,08 | 11,10 | 5.814 | 2.083.279.700 |
| 19/9/2017 | 11,21 | 11,07 | -1,16% | 11,02 | 11,30 | 11,09 | 11,06 | 11,07 | 5.640 | 3.227.482.900 |
| 18/9/2017 | 10,95 | 11,20 | +2,38% | 10,95 | 11,25 | 11,11 | 11,17 | 11,21 | 5.910 | 3.132.068.000 |
| 15/9/2017 | 10,76 | 10,94 | +1,20% | 10,68 | 10,94 | 10,84 | 10,83 | 10,94 | 4.362 | 2.531.958.500 |
| 14/9/2017 | 10,82 | 10,81 | +0,09% | 10,72 | 10,85 | 10,80 | 10,78 | 10,81 | 4.641 | 2.977.726.000 |
| 13/9/2017 | 10,81 | 10,80 | 0,00% | 10,64 | 10,83 | 10,76 | 10,78 | 10,80 | 2.976 | 1.344.168.300 |
| 12/9/2017 | 10,78 | 10,80 | +0,47% | 10,71 | 10,85 | 10,78 | 10,79 | 10,80 | 3.220 | 1.100.154.200 |
| 11/9/2017 | 10,70 | 10,75 | +0,94% | 10,68 | 10,87 | 10,76 | 10,74 | 10,75 | 8.817 | 4.883.550.400 |
| 8/9/2017 | 10,70 | 10,65 | -0,09% | 10,55 | 10,70 | 10,62 | 10,65 | 10,66 | 9.471 | 2.710.429.300 |
| 6/9/2017 | 10,68 | 10,66 | +0,85% | 10,50 | 10,70 | 10,64 | 10,65 | 10,67 | 5.477 | 4.057.742.400 |
| 5/9/2017 | 10,65 | 10,57 | -0,28% | 10,47 | 10,75 | 10,56 | 10,54 | 10,57 | 7.396 | 2.334.077.600 |
| 4/9/2017 | 10,59 | 10,60 | +0,66% | 10,53 | 10,67 | 10,60 | 10,60 | 10,61 | 6.169 | 1.521.430.200 |
| 1/9/2017 | 10,52 | 10,53 | +0,86% | 10,48 | 10,67 | 10,57 | 10,53 | 10,54 | 1.408 | 4.700.111.600 |
| 31/8/2017 | 10,41 | 10,44 | +0,38% | 10,25 | 10,46 | 10,36 | 10,43 | 10,44 | 5.461 | 2.425.373.100 |
| 30/8/2017 | 10,35 | 10,40 | +0,68% | 10,31 | 10,56 | 10,38 | 10,40 | 10,44 | 2.969 | 5.447.952.400 |
| 29/8/2017 | 10,38 | 10,33 | -0,29% | 10,25 | 10,39 | 10,31 | 10,33 | 10,34 | 2.102 | 3.168.890.500 |
| 28/8/2017 | 10,37 | 10,36 | +0,10% | 10,32 | 10,45 | 10,35 | 10,35 | 10,36 | 2.886 | 1.315.722.600 |
| 25/8/2017 | 10,42 | 10,35 | -0,48% | 10,32 | 10,45 | 10,35 | 10,34 | 10,35 | 2.585 | 1.109.850.100 |
| 24/8/2017 | 10,40 | 10,40 | -0,10% | 10,36 | 10,45 | 10,39 | 10,38 | 10,40 | 3.325 | 3.122.193.000 |
| 23/8/2017 | 10,40 | 10,41 | 0,00% | 10,32 | 10,45 | 10,40 | 10,41 | 10,42 | 4.454 | 2.010.031.500 |
| 22/8/2017 | 10,41 | 10,41 | +0,77% | 10,29 | 10,49 | 10,35 | 10,33 | 10,41 | 6.872 | 3.679.336.200 |
| 21/8/2017 | 10,43 | 10,33 | -0,10% | 10,18 | 10,43 | 10,27 | 10,31 | 10,33 | 4.829 | 2.097.540.900 |
| 18/8/2017 | 10,21 | 10,34 | +0,98% | 10,12 | 10,44 | 10,23 | 10,34 | 10,35 | 3.215 | 2.511.860.400 |
| 17/8/2017 | 10,40 | 10,24 | -1,54% | 10,15 | 10,43 | 10,23 | 10,24 | 10,25 | 7.669 | 4.301.882.400 |
| 16/8/2017 | 10,51 | 10,40 | -0,86% | 10,38 | 10,60 | 10,46 | 10,40 | 10,42 | 6.187 | 2.980.345.000 |
| 15/8/2017 | 10,64 | 10,49 | -1,32% | 10,30 | 10,70 | 10,52 | 10,47 | 10,49 | 3.705 | 2.448.410.800 |
| 14/8/2017 | 10,72 | 10,63 | -0,65% | 10,50 | 10,77 | 10,64 | 10,62 | 10,67 | 5.978 | 2.614.166.500 |
| 11/8/2017 | 10,65 | 10,70 | -0,09% | 10,65 | 10,86 | 10,74 | 10,70 | 10,71 | 6.634 | 2.630.682.700 |
| 10/8/2017 | 10,86 | 10,71 | -0,37% | 10,55 | 10,86 | 10,65 | 10,67 | 10,71 | 8.801 | 2.609.805.600 |
| 9/8/2017 | 11,35 | 10,75 | -5,95% | 10,62 | 11,35 | 10,81 | 10,75 | 10,76 | 1.640 | 7.289.095.100 |
| 8/8/2017 | 11,49 | 11,43 | -0,17% | 11,32 | 11,54 | 11,45 | 11,41 | 11,43 | 4.384 | 1.546.404.300 |
| 7/8/2017 | 11,33 | 11,45 | +1,42% | 11,30 | 11,48 | 11,41 | 11,40 | 11,45 | 6.108 | 2.090.513.500 |
| 4/8/2017 | 11,22 | 11,29 | +1,35% | 11,18 | 11,34 | 11,26 | 11,28 | 11,29 | 7.489 | 3.656.502.800 |
| 3/8/2017 | 10,95 | 11,14 | +2,11% | 10,95 | 11,29 | 11,11 | 11,12 | 11,14 | 8.576 | 3.248.740.700 |
| 2/8/2017 | 10,72 | 10,91 | +1,68% | 10,72 | 10,94 | 10,86 | 10,91 | 10,92 | 6.361 | 1.623.314.000 |
| 1/8/2017 | 10,56 | 10,73 | +1,23% | 10,56 | 10,92 | 10,73 | 10,72 | 10,73 | 5.832 | 1.785.191.000 |
| 31/7/2017 | 10,62 | 10,60 | +0,47% | 10,48 | 10,64 | 10,55 | 10,59 | 10,60 | 6.375 | 1.972.762.700 |
| 28/7/2017 | 10,60 | 10,55 | -0,19% | 10,45 | 10,64 | 10,51 | 10,55 | 10,57 | 4.582 | 2.161.789.000 |
| 27/7/2017 | 10,63 | 10,57 | +0,48% | 10,55 | 10,63 | 10,58 | 10,57 | 10,59 | 2.819 | 778.218.000 |
| 26/7/2017 | 10,66 | 10,52 | -1,31% | 10,52 | 10,69 | 10,55 | 10,52 | 10,53 | 3.780 | 1.234.337.900 |
| 25/7/2017 | 10,64 | 10,66 | +0,66% | 10,56 | 10,69 | 10,62 | 10,62 | 10,66 | 4.204 | 1.255.570.500 |
| 24/7/2017 | 10,67 | 10,59 | -0,75% | 10,49 | 10,67 | 10,55 | 10,56 | 10,59 | 3.736 | 1.952.007.400 |
| 21/7/2017 | 10,68 | 10,67 | +0,19% | 10,59 | 10,68 | 10,62 | 10,66 | 10,67 | 1.819 | 517.764.000 |
| 20/7/2017 | 10,65 | 10,65 | +0,09% | 10,58 | 10,71 | 10,64 | 10,59 | 10,65 | 2.645 | 851.656.000 |
| 19/7/2017 | 10,70 | 10,64 | -0,09% | 10,57 | 10,75 | 10,63 | 10,63 | 10,64 | 2.274 | 5.232.660.500 |
| 18/7/2017 | 10,65 | 10,65 | +0,28% | 10,62 | 10,75 | 10,67 | 10,65 | 10,69 | 2.542 | 974.114.300 |
| 17/7/2017 | 10,56 | 10,62 | +0,19% | 10,54 | 10,75 | 10,64 | 10,62 | 10,64 | 4.664 | 1.342.303.200 |
| 14/7/2017 | 10,66 | 10,60 | -0,28% | 10,54 | 10,70 | 10,59 | 10,59 | 10,60 | 3.927 | 1.019.866.300 |
| 13/7/2017 | 10,58 | 10,63 | +0,66% | 10,58 | 10,72 | 10,63 | 10,62 | 10,63 | 4.835 | 1.266.444.200 |
| 12/7/2017 | 10,50 | 10,56 | +1,44% | 10,49 | 10,60 | 10,55 | 10,56 | 10,58 | 6.055 | 5.850.520.600 |
| 11/7/2017 | 10,55 | 10,41 | -0,57% | 10,40 | 10,55 | 10,46 | 10,41 | 10,43 | 3.751 | 1.824.724.900 |
| 10/7/2017 | 10,32 | 10,47 | +2,35% | 10,29 | 10,59 | 10,44 | 10,46 | 10,47 | 4.747 | 2.705.380.300 |
| 7/7/2017 | 10,80 | 10,23 | -5,63% | 10,03 | 10,80 | 10,21 | 10,23 | 10,25 | 1.359 | 8.509.009.700 |
| 6/7/2017 | 10,85 | 10,84 | -0,09% | 10,75 | 10,94 | 10,84 | 10,83 | 10,84 | 2.641 | 1.001.359.700 |
| 5/7/2017 | 10,73 | 10,85 | +1,21% | 10,69 | 10,89 | 10,78 | 10,84 | 10,85 | 3.762 | 2.205.235.500 |
| 4/7/2017 | 10,80 | 10,72 | -0,74% | 10,72 | 10,89 | 10,77 | 10,72 | 10,73 | 1.610 | 447.509.300 |
| 3/7/2017 | 10,75 | 10,80 | -0,92% | 10,65 | 10,84 | 10,73 | 10,80 | 10,82 | 4.569 | 1.469.202.500 |
| 30/6/2017 | 10,75 | 10,90 | +2,35% | 10,70 | 10,94 | 10,84 | 10,86 | 10,90 | 8.151 | 4.317.256.300 |
| 29/6/2017 | 10,71 | 10,65 | -0,37% | 10,59 | 10,76 | 10,63 | 10,65 | 10,67 | 2.147 | 1.150.893.900 |
| 28/6/2017 | 10,73 | 10,69 | -0,47% | 10,51 | 10,77 | 10,60 | 10,67 | 10,69 | 3.485 | 1.430.452.800 |
| 27/6/2017 | 10,86 | 10,74 | -1,01% | 10,66 | 10,88 | 10,72 | 10,70 | 10,74 | 5.818 | 1.470.215.600 |
| 26/6/2017 | 10,85 | 10,85 | +0,93% | 10,75 | 10,90 | 10,84 | 10,84 | 10,85 | 4.828 | 1.571.260.200 |
| 23/6/2017 | 10,75 | 10,75 | 0,00% | 10,62 | 10,80 | 10,67 | 10,75 | 10,76 | 2.967 | 809.518.000 |
| 22/6/2017 | 10,58 | 10,75 | +0,94% | 10,58 | 10,75 | 10,69 | 10,73 | 10,75 | 2.432 | 727.504.400 |
| 21/6/2017 | 10,74 | 10,65 | -0,84% | 10,43 | 10,82 | 10,57 | 10,65 | 10,69 | 5.874 | 1.620.983.300 |
| 20/6/2017 | 10,98 | 10,74 | -2,81% | 10,71 | 10,99 | 10,80 | 10,74 | 10,83 | 5.372 | 4.678.578.100 |
| 19/6/2017 | 11,05 | 11,05 | 0,00% | 10,90 | 11,16 | 10,97 | 11,00 | 11,05 | 4.824 | 1.635.755.700 |
| 16/6/2017 | 10,88 | 11,05 | +1,94% | 10,87 | 11,08 | 11,00 | 11,04 | 11,05 | 8.925 | 4.541.241.800 |
| 14/6/2017 | 10,75 | 10,84 | +1,59% | 10,70 | 10,84 | 10,79 | 10,82 | 10,84 | 3.216 | 2.313.910.500 |
| 13/6/2017 | 10,69 | 10,67 | +0,57% | 10,50 | 10,75 | 10,64 | 10,60 | 10,67 | 2.952 | 1.580.720.500 |
| 12/6/2017 | 10,59 | 10,61 | +0,66% | 10,56 | 10,79 | 10,65 | 10,60 | 10,63 | 3.905 | 1.699.317.500 |
| 9/6/2017 | 10,45 | 10,54 | +1,35% | 10,41 | 10,65 | 10,55 | 10,50 | 10,54 | 4.850 | 3.064.386.000 |
| 8/6/2017 | 10,32 | 10,40 | 0,00% | 10,22 | 10,40 | 10,32 | 10,27 | 10,40 | 2.948 | 1.203.784.600 |
| 7/6/2017 | 10,42 | 10,40 | -0,19% | 10,35 | 10,55 | 10,41 | 10,39 | 10,40 | 1.373 | 616.674.400 |
| 6/6/2017 | 10,24 | 10,42 | +1,86% | 10,14 | 10,45 | 10,33 | 10,42 | 10,43 | 2.799 | 1.012.818.900 |
| 5/6/2017 | 10,27 | 10,23 | -0,20% | 10,03 | 10,29 | 10,14 | 10,21 | 10,23 | 3.618 | 1.433.744.100 |
| 2/6/2017 | 10,35 | 10,25 | -0,87% | 10,12 | 10,45 | 10,26 | 10,24 | 10,25 | 3.944 | 1.473.429.800 |
| 1/6/2017 | 10,46 | 10,34 | -1,05% | 10,22 | 10,69 | 10,44 | 10,32 | 10,34 | 4.434 | 1.642.957.600 |
| 31/5/2017 | 10,21 | 10,45 | +1,55% | 10,21 | 10,45 | 10,36 | 10,41 | 10,45 | 8.844 | 2.841.048.800 |
| 30/5/2017 | 10,15 | 10,29 | +1,78% | 10,03 | 10,29 | 10,19 | 10,27 | 10,29 | 4.110 | 975.347.600 |
| 29/5/2017 | 10,12 | 10,11 | -0,39% | 9,99 | 10,12 | 10,06 | 10,10 | 10,11 | 2.847 | 994.968.500 |
| 26/5/2017 | 10,20 | 10,15 | -0,10% | 10,13 | 10,31 | 10,21 | 10,14 | 10,15 | 4.138 | 1.463.841.100 |
| 25/5/2017 | 10,29 | 10,16 | -0,59% | 10,07 | 10,38 | 10,17 | 10,16 | 10,17 | 5.758 | 2.345.128.300 |
| 24/5/2017 | 10,08 | 10,22 | +2,20% | 9,92 | 10,35 | 10,20 | 10,21 | 10,22 | 9.166 | 3.758.271.400 |
| 23/5/2017 | 10,00 | 10,00 | 0,00% | 9,97 | 10,30 | 10,05 | 10,00 | 10,01 | 8.454 | 4.014.221.400 |
| 22/5/2017 | 10,28 | 10,00 | -2,82% | 9,81 | 10,28 | 10,00 | 9,99 | 10,00 | 9.574 | 4.014.168.300 |
| 19/5/2017 | 10,00 | 10,29 | +4,57% | 10,00 | 10,69 | 10,26 | 10,20 | 10,29 | 2.759 | 6.189.819.400 |
| 18/5/2017 | 9,50 | 9,84 | -10,55% | 9,35 | 10,11 | 9,77 | 9,80 | 9,84 | 9.398 | 11.938.153.000 |
| 17/5/2017 | 10,80 | 11,00 | +1,85% | 10,75 | 11,18 | 10,98 | 10,99 | 11,00 | 9.402 | 7.734.059.500 |
| 16/5/2017 | 10,86 | 10,80 | +0,19% | 10,76 | 10,88 | 10,79 | 10,80 | 10,82 | 7.291 | 6.650.731.100 |
| 15/5/2017 | 10,90 | 10,78 | +0,09% | 10,78 | 10,93 | 10,81 | 10,78 | 10,79 | 2.543 | 6.063.790.600 |
| 12/5/2017 | 10,90 | 10,77 | -0,74% | 10,72 | 11,00 | 10,83 | 10,77 | 10,79 | 8.917 | 8.651.671.400 |
| 11/5/2017 | 10,89 | 10,85 | +0,93% | 10,67 | 10,98 | 10,81 | 10,84 | 10,85 | 8.748 | 8.893.940.800 |
| 10/5/2017 | 10,84 | 10,75 | +1,80% | 10,71 | 10,95 | 10,80 | 10,74 | 10,75 | 3.756 | 7.672.967.900 |
| 9/5/2017 | 10,50 | 10,56 | +1,54% | 10,45 | 10,75 | 10,55 | 10,56 | 10,57 | 5.343 | 4.186.004.700 |
| 8/5/2017 | 10,37 | 10,40 | +1,17% | 10,29 | 10,50 | 10,42 | 10,39 | 10,40 | 5.882 | 4.268.228.500 |
| 5/5/2017 | 10,30 | 10,28 | +0,19% | 10,13 | 10,35 | 10,24 | 10,24 | 10,29 | 4.820 | 3.520.330.100 |
| 4/5/2017 | 10,44 | 10,26 | -1,35% | 10,02 | 10,44 | 10,23 | 10,22 | 10,27 | 7.326 | 2.814.250.800 |
| 3/5/2017 | 10,45 | 10,40 | -0,19% | 10,35 | 10,57 | 10,42 | 10,39 | 10,40 | 2.478 | 1.869.738.400 |
| 2/5/2017 | 10,28 | 10,42 | +1,36% | 10,26 | 10,60 | 10,39 | 10,42 | 10,44 | 8.036 | 7.255.488.400 |
| 28/4/2017 | 10,27 | 10,28 | +0,59% | 10,16 | 10,28 | 10,23 | 10,28 | 10,29 | 9.112 | 5.826.413.900 |
| 27/4/2017 | 10,34 | 10,22 | -0,68% | 10,17 | 10,59 | 10,28 | 10,19 | 10,22 | 9.179 | 5.103.561.700 |
| 26/4/2017 | 10,32 | 10,29 | -0,19% | 10,20 | 10,45 | 10,28 | 10,27 | 10,29 | 4.211 | 1.432.772.500 |
| 25/4/2017 | 10,56 | 10,31 | -2,00% | 10,25 | 10,57 | 10,32 | 10,31 | 10,32 | 5.009 | 2.949.025.800 |
| 24/4/2017 | 10,51 | 10,52 | +1,25% | 10,45 | 10,64 | 10,52 | 10,50 | 10,52 | 6.298 | 1.961.194.100 |
| 20/4/2017 | 10,63 | 10,39 | -3,71% | 10,36 | 10,76 | 10,43 | 10,38 | 10,39 | 2.150 | 7.048.639.700 |
| 19/4/2017 | 10,75 | 10,79 | +0,84% | 10,52 | 10,86 | 10,67 | 10,72 | 10,79 | 7.847 | 2.755.830.400 |
| 18/4/2017 | 10,87 | 10,70 | -1,56% | 10,65 | 10,92 | 10,75 | 10,70 | 10,74 | 1.233 | 4.174.134.200 |
| 17/4/2017 | 10,95 | 10,87 | -0,28% | 10,72 | 11,02 | 10,90 | 10,87 | 10,91 | 3.053 | 2.997.774.100 |
| 13/4/2017 | 10,82 | 10,90 | +0,93% | 10,58 | 11,01 | 10,87 | 10,87 | 10,92 | 9.194 | 7.707.729.700 |
| 12/4/2017 | 11,56 | 10,80 | -6,09% | 10,55 | 11,70 | 10,94 | 10,76 | 10,80 | 3.490 | 16.955.947.200 |
| 11/4/2017 | 11,16 | 11,50 | +3,79% | 11,06 | 11,56 | 11,32 | 11,49 | 11,50 | 8.642 | 5.108.735.000 |
| 10/4/2017 | 11,00 | 11,08 | +2,03% | 10,85 | 11,11 | 10,98 | 10,99 | 11,08 | 6.180 | 1.670.186.600 |
| 7/4/2017 | 10,77 | 10,86 | +1,50% | 10,65 | 10,88 | 10,78 | 10,78 | 10,86 | 4.517 | 1.550.728.200 |
| 6/4/2017 | 10,96 | 10,70 | -2,73% | 10,60 | 11,06 | 10,81 | 10,70 | 10,75 | 4.789 | 2.238.143.300 |
| 5/4/2017 | 11,07 | 11,00 | -1,35% | 10,91 | 11,21 | 11,02 | 10,94 | 11,00 | 5.670 | 1.870.320.000 |
| 4/4/2017 | 11,10 | 11,15 | -0,27% | 11,00 | 11,24 | 11,05 | 11,10 | 11,15 | 2.058 | 4.374.669.300 |
| 3/4/2017 | 11,02 | 11,18 | +1,64% | 10,82 | 11,25 | 10,97 | 11,16 | 11,18 | 6.288 | 3.451.523.600 |
| 31/3/2017 | 10,52 | 11,00 | +4,66% | 10,52 | 11,14 | 10,92 | 10,96 | 11,00 | 1.954 | 6.521.477.300 |
| 30/3/2017 | 10,72 | 10,51 | -1,41% | 10,51 | 10,75 | 10,57 | 10,51 | 10,52 | 3.579 | 1.922.466.900 |
| 29/3/2017 | 10,93 | 10,66 | -2,47% | 10,61 | 10,93 | 10,72 | 10,66 | 10,70 | 970 | 5.077.147.300 |
| 28/3/2017 | 11,16 | 10,93 | -1,26% | 10,91 | 11,16 | 11,00 | 10,93 | 10,94 | 3.730 | 1.154.992.300 |
| 27/3/2017 | 11,37 | 11,07 | -0,72% | 10,88 | 11,65 | 11,05 | 11,07 | 11,10 | 2.912 | 9.030.523.700 |
| 24/3/2017 | 11,25 | 11,15 | -0,36% | 10,84 | 11,41 | 11,09 | 11,13 | 11,15 | 5.509 | 2.185.974.000 |
| 23/3/2017 | 11,01 | 11,19 | +2,66% | 10,80 | 11,19 | 11,04 | 11,19 | 11,20 | 8.781 | 5.775.656.200 |
| 22/3/2017 | 10,68 | 10,90 | +2,06% | 10,54 | 10,94 | 10,83 | 10,88 | 10,90 | 5.617 | 4.871.864.500 |
| 21/3/2017 | 10,83 | 10,68 | +3,09% | 10,42 | 11,03 | 10,70 | 10,67 | 10,68 | 1.865 | 8.113.416.000 |
| 20/3/2017 | 10,40 | 10,36 | -7,50% | 9,91 | 10,51 | 10,31 | 10,35 | 10,36 | 173 | 18.959.860.100 |
| 17/3/2017 | 11,75 | 11,20 | -4,68% | 10,92 | 11,86 | 11,23 | 11,19 | 11,20 | 7.136 | 16.879.653.600 |
| 16/3/2017 | 11,72 | 11,75 | +0,43% | 11,56 | 12,05 | 11,66 | 11,73 | 11,75 | 3.095 | 5.287.251.800 |
| 15/3/2017 | 12,11 | 11,70 | -2,01% | 11,53 | 12,11 | 11,70 | 11,70 | 11,75 | 3.105 | 11.258.306.300 |
| 14/3/2017 | 12,00 | 11,94 | -0,42% | 11,76 | 12,40 | 12,03 | 11,93 | 11,94 | 9.835 | 8.812.224.300 |
| 13/3/2017 | 11,60 | 11,99 | +5,18% | 11,28 | 12,05 | 11,87 | 11,99 | 12,00 | 4.165 | 6.752.944.700 |
| 10/3/2017 | 10,70 | 11,40 | +2,24% | 10,25 | 11,76 | 11,00 | 11,40 | 11,41 | 77 | 19.018.355.700 |
| 9/3/2017 | 13,10 | 11,15 | -17,71% | 10,91 | 13,10 | 12,02 | 11,15 | 11,16 | 5.055 | 34.392.815.000 |
| 8/3/2017 | 14,45 | 13,55 | -6,23% | 13,40 | 14,47 | 13,90 | 13,52 | 13,55 | 5.244 | 16.704.127.500 |
| 7/3/2017 | 14,55 | 14,45 | 0,00% | 14,21 | 14,59 | 14,41 | 14,42 | 14,45 | 5.778 | 5.452.152.300 |
| 6/3/2017 | 14,55 | 14,45 | -0,34% | 14,35 | 14,64 | 14,47 | 14,43 | 14,45 | 4.299 | 2.445.853.700 |
| 3/3/2017 | 14,80 | 14,50 | -2,03% | 14,45 | 14,81 | 14,59 | 14,49 | 14,50 | 9.038 | 5.000.254.000 |
| 2/3/2017 | 14,69 | 14,80 | +1,09% | 14,44 | 14,82 | 14,69 | 14,77 | 14,80 | 7.410 | 5.748.833.900 |
| 1/3/2017 | 14,50 | 14,64 | +1,67% | 14,47 | 14,69 | 14,57 | 14,57 | 14,64 | 7.161 | 3.781.892.500 |
| 24/2/2017 | 13,90 | 14,40 | +2,93% | 13,72 | 14,42 | 14,23 | 14,40 | 14,42 | 2.586 | 6.670.378.800 |
| 23/2/2017 | 14,27 | 13,99 | -0,71% | 13,53 | 14,40 | 14,02 | 13,97 | 13,99 | 7.647 | 3.861.934.600 |
| 22/2/2017 | 14,45 | 14,09 | -2,49% | 13,92 | 14,60 | 14,13 | 14,06 | 14,09 | 7.751 | 3.735.578.000 |
| 21/2/2017 | 14,64 | 14,45 | -1,03% | 13,95 | 14,74 | 14,35 | 14,36 | 14,45 | 2.540 | 8.785.755.200 |
| 20/2/2017 | 14,91 | 14,60 | -1,62% | 14,55 | 14,99 | 14,69 | 14,60 | 14,64 | 6.072 | 5.327.020.700 |
| 17/2/2017 | 14,92 | 14,84 | -0,40% | 14,48 | 14,99 | 14,80 | 14,84 | 14,85 | 7.243 | 12.562.210.300 |
| 16/2/2017 | 14,98 | 14,90 | -0,33% | 14,80 | 15,05 | 14,92 | 14,89 | 14,90 | 7.153 | 3.902.096.000 |
| 15/2/2017 | 14,64 | 14,95 | +3,60% | 14,59 | 15,05 | 14,85 | 14,94 | 14,95 | 410 | 8.448.402.300 |
| 14/2/2017 | 14,65 | 14,43 | +0,21% | 14,22 | 14,65 | 14,42 | 14,42 | 14,43 | 6.225 | 6.735.494.200 |
| 13/2/2017 | 14,54 | 14,40 | -0,96% | 14,29 | 14,96 | 14,52 | 14,38 | 14,42 | 6.949 | 3.788.597.100 |
| 10/2/2017 | 14,00 | 14,54 | +3,93% | 13,87 | 14,69 | 14,45 | 14,51 | 14,54 | 7.832 | 3.288.506.600 |
| 9/2/2017 | 13,57 | 13,99 | +3,94% | 13,33 | 14,10 | 13,52 | 13,99 | 14,00 | 313 | 10.978.719.400 |
| 8/2/2017 | 13,59 | 13,46 | +1,58% | 13,13 | 13,86 | 13,41 | 13,45 | 13,46 | 3.476 | 7.579.400.700 |
| 7/2/2017 | 13,53 | 13,25 | +0,38% | 12,95 | 13,53 | 13,15 | 13,20 | 13,25 | 6.931 | 5.821.343.000 |
| 6/2/2017 | 13,54 | 13,20 | -1,93% | 13,15 | 13,78 | 13,40 | 13,20 | 13,33 | 6.906 | 3.424.665.100 |
| 3/2/2017 | 13,73 | 13,46 | -1,46% | 13,31 | 13,80 | 13,49 | 13,45 | 13,47 | 6.775 | 12.266.438.100 |
| 2/2/2017 | 13,89 | 13,66 | -1,37% | 13,66 | 14,20 | 13,84 | 13,65 | 13,66 | 796 | 4.352.824.400 |
| 1/2/2017 | 14,20 | 13,85 | -1,77% | 13,64 | 14,48 | 13,98 | 13,85 | 13,90 | 5.939 | 5.982.079.600 |
| 31/1/2017 | 13,75 | 14,10 | +3,37% | 13,49 | 14,20 | 13,87 | 14,08 | 14,11 | 6.240 | 6.049.828.700 |
| 30/1/2017 | 13,60 | 13,64 | +0,74% | 13,45 | 13,87 | 13,67 | 13,60 | 13,64 | 7.851 | 7.413.742.700 |
| 27/1/2017 | 13,75 | 13,54 | -1,17% | 13,38 | 13,99 | 13,55 | 13,54 | 13,55 | 6.431 | 3.010.886.700 |
| 26/1/2017 | 13,39 | 13,70 | +4,34% | 13,15 | 13,74 | 13,41 | 13,70 | 13,71 | 7.823 | 6.824.948.900 |
| 24/1/2017 | 13,45 | 13,13 | -0,53% | 13,08 | 13,45 | 13,21 | 13,11 | 13,13 | 6.438 | 2.568.686.400 |
| 23/1/2017 | 13,23 | 13,20 | +0,38% | 13,07 | 13,51 | 13,23 | 13,20 | 13,22 | 9.340 | 2.733.741.300 |
| 20/1/2017 | 12,74 | 13,15 | +3,95% | 12,69 | 13,20 | 12,99 | 13,14 | 13,15 | 9.225 | 5.802.397.900 |
| 19/1/2017 | 12,59 | 12,65 | +2,85% | 12,32 | 12,78 | 12,57 | 12,64 | 12,65 | 2.445 | 13.343.121.000 |
| 18/1/2017 | 13,05 | 12,30 | -5,09% | 11,95 | 13,24 | 12,63 | 12,30 | 12,39 | 6.591 | 7.451.065.400 |
| 17/1/2017 | 12,87 | 12,96 | +3,27% | 12,60 | 12,99 | 12,88 | 12,95 | 12,97 | 1.043 | 4.848.851.800 |
| 16/1/2017 | 12,42 | 12,55 | +2,87% | 12,33 | 12,88 | 12,63 | 12,55 | 12,60 | 6.230 | 2.460.161.400 |
| 13/1/2017 | 12,42 | 12,20 | -1,93% | 11,85 | 12,54 | 12,20 | 12,20 | 12,26 | 5.159 | 1.769.872.500 |
| 12/1/2017 | 12,43 | 12,44 | +3,32% | 12,09 | 12,70 | 12,36 | 12,42 | 12,44 | 4.782 | 1.921.832.200 |
| 11/1/2017 | 11,87 | 12,04 | +2,73% | 11,73 | 12,14 | 11,96 | 11,97 | 12,04 | 8.401 | 5.248.487.000 |
| 10/1/2017 | 11,50 | 11,72 | +2,18% | 11,41 | 11,82 | 11,69 | 11,72 | 11,74 | 6.349 | 5.286.037.900 |
| 9/1/2017 | 11,19 | 11,47 | +2,41% | 11,10 | 11,50 | 11,42 | 11,47 | 11,48 | 4.744 | 2.049.335.300 |
| 6/1/2017 | 11,07 | 11,20 | +1,82% | 10,83 | 11,20 | 11,06 | 11,20 | 11,22 | 3.722 | 1.939.370.600 |
| 5/1/2017 | 10,51 | 11,00 | +4,46% | 10,49 | 11,12 | 10,90 | 11,00 | 11,03 | 5.984 | 6.057.852.100 |
| 4/1/2017 | 10,55 | 10,53 | -0,66% | 10,45 | 10,58 | 10,52 | 10,53 | 10,56 | 2.578 | 2.565.190.600 |
| 3/1/2017 | 10,52 | 10,60 | +0,57% | 10,28 | 10,63 | 10,46 | 10,54 | 10,60 | 4.985 | 3.039.624.500 |
| 2/1/2017 | 10,44 | 10,54 | -1,95% | 10,26 | 10,58 | 10,49 | 10,50 | 10,54 | 2.255 | 1.187.588.000 |
| 29/12/2016 | 10,54 | 10,75 | +1,61% | 10,49 | 10,75 | 10,62 | 10,63 | 10,75 | 2.776 | 4.925.699.000 |
| 28/12/2016 | 10,50 | 10,58 | +0,76% | 10,40 | 10,58 | 10,48 | 10,54 | 10,58 | 2.097 | 1.731.741.400 |
| 27/12/2016 | 10,39 | 10,50 | +1,45% | 10,21 | 10,50 | 10,39 | 10,46 | 10,50 | 2.044 | 2.912.366.400 |
| 26/12/2016 | 10,39 | 10,35 | 0,00% | 10,26 | 10,43 | 10,35 | 10,35 | 10,38 | 1.172 | 650.046.400 |
| 23/12/2016 | 10,06 | 10,35 | +3,19% | 10,01 | 10,39 | 10,24 | 10,30 | 10,35 | 2.987 | 4.844.568.600 |
| 22/12/2016 | 10,20 | 10,03 | +0,80% | 9,76 | 10,20 | 9,98 | 10,00 | 10,03 | 7.626 | 6.474.549.400 |
| 21/12/2016 | 9,40 | 9,95 | +4,52% | 9,20 | 10,04 | 9,63 | 9,95 | 10,00 | 7.218 | 25.980.750.200 |
| 20/12/2016 | 10,00 | 9,52 | -2,96% | 9,50 | 10,00 | 9,58 | 9,52 | 9,59 | 6.249 | 6.929.709.600 |
| 19/12/2016 | 9,92 | 9,81 | -0,71% | 9,65 | 10,00 | 9,81 | 9,81 | 9,83 | 3.484 | 1.329.879.400 |
| 16/12/2016 | 9,96 | 9,88 | -0,60% | 9,82 | 10,29 | 10,04 | 9,87 | 9,88 | 1.148 | 1.514.633.600 |
| 15/12/2016 | 9,76 | 9,94 | +2,47% | 9,42 | 9,96 | 9,67 | 9,70 | 9,75 | 5.142 | 1.231.884.700 |
| 14/12/2016 | 10,17 | 9,70 | -4,06% | 9,70 | 10,28 | 9,85 | 9,70 | 9,75 | 1.642 | 573.946.000 |
| 13/12/2016 | 10,12 | 10,11 | -1,08% | 9,94 | 10,25 | 10,11 | 10,11 | 10,14 | 1.319 | 388.633.700 |
| 12/12/2016 | 10,49 | 10,22 | -3,49% | 10,13 | 10,59 | 10,24 | 10,22 | 10,27 | 1.604 | 502.529.400 |
| 9/12/2016 | 10,50 | 10,59 | +1,15% | 10,36 | 10,70 | 10,50 | 10,54 | 10,59 | 2.651 | 863.426.400 |
| 8/12/2016 | 10,50 | 10,47 | +0,77% | 10,18 | 10,50 | 10,40 | 10,42 | 10,47 | 1.097 | 414.080.800 |
| 7/12/2016 | 10,24 | 10,39 | +2,87% | 10,10 | 10,50 | 10,33 | 10,32 | 10,39 | 1.291 | 271.867.600 |
| 6/12/2016 | 9,91 | 10,10 | +1,30% | 9,91 | 10,29 | 10,10 | 10,09 | 10,10 | 1.383 | 761.781.000 |
| 5/12/2016 | 10,45 | 9,97 | -4,41% | 9,91 | 10,45 | 10,21 | 9,97 | 10,00 | 907 | 369.984.600 |
| 2/12/2016 | 10,40 | 10,43 | +0,10% | 10,11 | 10,81 | 10,30 | 10,40 | 10,43 | 1.157 | 614.809.300 |
| 1/12/2016 | 10,86 | 10,42 | -6,96% | 10,33 | 10,95 | 10,57 | 10,42 | 10,43 | 1.230 | 745.696.600 |
| 30/11/2016 | 10,69 | 11,20 | +5,16% | 10,65 | 11,20 | 11,07 | 11,06 | 11,20 | 2.763 | 1.812.934.000 |
| 29/11/2016 | 10,43 | 10,65 | +0,09% | 10,43 | 10,92 | 10,64 | 10,65 | 10,70 | 1.195 | 868.544.200 |
| 28/11/2016 | 10,50 | 10,64 | +0,38% | 10,05 | 10,85 | 10,56 | 10,57 | 10,64 | 3.080 | 843.711.300 |
| 25/11/2016 | 9,70 | 10,60 | +9,28% | 9,38 | 10,60 | 10,27 | 10,60 | 10,64 | 2.283 | 1.905.820.200 |
| 24/11/2016 | 9,52 | 9,70 | +1,04% | 9,31 | 9,78 | 9,59 | 9,58 | 9,70 | 1.026 | 301.245.200 |
| 23/11/2016 | 9,19 | 9,60 | +4,46% | 9,14 | 9,66 | 9,37 | 9,50 | 9,60 | 2.799 | 561.661.900 |
| 22/11/2016 | 9,00 | 9,19 | +2,80% | 8,92 | 9,21 | 9,08 | 9,18 | 9,19 | 1.913 | 776.104.100 |
| 21/11/2016 | 8,74 | 8,94 | +2,29% | 8,50 | 8,98 | 8,85 | 8,94 | 9,00 | 1.738 | 452.690.500 |
| 18/11/2016 | 8,97 | 8,74 | -2,56% | 8,70 | 8,97 | 8,78 | 8,74 | 8,83 | 674 | 201.030.400 |
| 17/11/2016 | 9,21 | 8,97 | -2,39% | 8,80 | 9,29 | 8,97 | 8,85 | 8,97 | 809 | 269.384.700 |
| 16/11/2016 | 8,73 | 9,19 | +10,06% | 8,50 | 9,30 | 9,03 | 9,16 | 9,19 | 3.622 | 733.205.400 |
| 14/11/2016 | 8,50 | 8,35 | -2,11% | 8,02 | 8,67 | 8,41 | 8,35 | 8,40 | 2.266 | 338.110.800 |
| 11/11/2016 | 9,00 | 8,53 | -5,22% | 8,49 | 9,00 | 8,66 | 8,53 | 8,61 | 2.833 | 732.435.500 |
| 10/11/2016 | 9,56 | 9,00 | -5,86% | 8,61 | 9,60 | 9,07 | 8,91 | 9,00 | 2.350 | 1.367.883.200 |
| 9/11/2016 | 9,31 | 9,56 | -0,93% | 9,12 | 9,58 | 9,45 | 9,56 | 9,59 | 1.130 | 356.258.900 |
| 8/11/2016 | 9,60 | 9,65 | -0,72% | 9,53 | 9,74 | 9,64 | 9,55 | 9,65 | 815 | 195.378.900 |
| 7/11/2016 | 9,54 | 9,72 | +2,10% | 9,54 | 9,79 | 9,72 | 9,66 | 9,73 | 1.867 | 281.547.300 |
| 4/11/2016 | 9,63 | 9,52 | -0,73% | 9,40 | 9,65 | 9,57 | 9,52 | 9,60 | 2.251 | 608.702.000 |
| 3/11/2016 | 9,40 | 9,59 | +1,70% | 9,25 | 9,65 | 9,46 | 9,52 | 9,59 | 3.519 | 668.040.800 |
| 1/11/2016 | 9,80 | 9,43 | -3,78% | 9,43 | 9,80 | 9,58 | 9,43 | 9,55 | 1.890 | 592.340.600 |
| 31/10/2016 | 9,79 | 9,80 | +0,20% | 9,58 | 9,89 | 9,71 | 9,65 | 9,80 | 2.185 | 542.767.000 |
| 28/10/2016 | 9,80 | 9,78 | -0,20% | 9,70 | 9,89 | 9,76 | 9,70 | 9,78 | 905 | 264.952.900 |
| 27/10/2016 | 9,71 | 9,80 | -0,31% | 9,71 | 9,98 | 9,82 | 9,78 | 9,80 | 1.072 | 296.464.300 |
| 26/10/2016 | 9,90 | 9,83 | -0,71% | 9,70 | 9,98 | 9,82 | 9,80 | 9,83 | 1.828 | 535.054.300 |
| 25/10/2016 | 9,73 | 9,90 | +1,02% | 9,39 | 9,94 | 9,77 | 9,74 | 9,90 | 1.303 | 399.957.200 |
| 24/10/2016 | 9,89 | 9,80 | -0,91% | 9,68 | 9,98 | 9,88 | 9,80 | 9,86 | 1.191 | 490.050.400 |
| 21/10/2016 | 9,70 | 9,89 | +1,96% | 9,65 | 9,94 | 9,80 | 9,89 | 9,94 | 2.806 | 747.332.300 |
| 20/10/2016 | 9,39 | 9,70 | +3,08% | 9,28 | 9,78 | 9,60 | 9,63 | 9,71 | 4.238 | 1.300.357.400 |
| 19/10/2016 | 9,06 | 9,41 | +4,67% | 9,06 | 9,42 | 9,32 | 9,37 | 9,41 | 975 | 1.215.286.700 |
| 18/10/2016 | 9,08 | 8,99 | -0,22% | 8,99 | 9,24 | 9,06 | 8,99 | 9,00 | 978 | 1.992.464.900 |
| 17/10/2016 | 8,55 | 9,01 | +5,13% | 8,55 | 9,02 | 8,76 | 8,99 | 9,01 | 3.092 | 1.628.486.300 |
| 14/10/2016 | 8,51 | 8,57 | +0,12% | 8,43 | 8,58 | 8,49 | 8,46 | 8,57 | 488 | 225.561.400 |
| 13/10/2016 | 8,59 | 8,56 | -0,23% | 8,45 | 8,66 | 8,54 | 8,56 | 8,58 | 515 | 164.851.300 |
| 11/10/2016 | 8,48 | 8,58 | +0,35% | 8,38 | 8,64 | 8,47 | 8,56 | 8,58 | 845 | 162.893.300 |
| 10/10/2016 | 8,67 | 8,55 | -1,27% | 8,48 | 8,70 | 8,57 | 8,51 | 8,58 | 657 | 168.591.000 |
| 7/10/2016 | 8,43 | 8,66 | +2,97% | 8,35 | 8,66 | 8,54 | 8,62 | 8,67 | 576 | 175.638.300 |
| 6/10/2016 | 8,44 | 8,41 | -0,83% | 8,30 | 8,48 | 8,35 | 8,37 | 8,42 | 302 | 182.403.400 |
| 5/10/2016 | 8,50 | 8,48 | 0,00% | 8,26 | 8,58 | 8,41 | 8,48 | 8,51 | 442 | 321.885.300 |
| 4/10/2016 | 8,48 | 8,48 | -1,51% | 8,41 | 8,55 | 8,46 | 8,48 | 8,49 | 504 | 236.641.300 |
| 3/10/2016 | 8,63 | 8,61 | +0,47% | 8,38 | 8,66 | 8,50 | 8,57 | 8,64 | 543 | 135.358.400 |
| 30/9/2016 | 8,70 | 8,57 | -1,61% | 8,46 | 8,70 | 8,55 | 8,47 | 8,57 | 889 | 370.955.500 |
| 29/9/2016 | 8,70 | 8,71 | +0,11% | 8,42 | 8,74 | 8,58 | 8,70 | 8,71 | 543 | 239.061.500 |
| 28/9/2016 | 8,54 | 8,70 | +2,96% | 8,47 | 8,78 | 8,65 | 8,70 | 8,74 | 1.994 | 641.623.900 |
| 27/9/2016 | 8,71 | 8,45 | +1,81% | 8,35 | 8,73 | 8,45 | 8,45 | 8,50 | 1.461 | 565.773.000 |
| 26/9/2016 | 8,60 | 8,30 | -3,60% | 8,29 | 8,75 | 8,44 | 8,30 | 8,34 | 1.040 | 501.560.500 |
| 23/9/2016 | 8,20 | 8,61 | +6,17% | 8,16 | 8,61 | 8,38 | 8,61 | 8,62 | 1.124 | 705.155.700 |
| 22/9/2016 | 7,94 | 8,11 | +3,18% | 7,93 | 8,30 | 8,15 | 8,10 | 8,11 | 1.784 | 1.352.253.100 |
| 21/9/2016 | 7,42 | 7,86 | +6,50% | 7,30 | 7,90 | 7,70 | 7,86 | 7,90 | 2.094 | 1.736.543.800 |
| 20/9/2016 | 7,15 | 7,38 | +3,22% | 7,15 | 7,40 | 7,25 | 7,35 | 7,38 | 1.121 | 1.100.282.600 |
| 19/9/2016 | 6,91 | 7,15 | +2,73% | 6,91 | 7,26 | 7,11 | 7,11 | 7,15 | 605 | 1.033.651.600 |
| 16/9/2016 | 6,89 | 6,96 | +1,61% | 6,78 | 6,98 | 6,89 | 6,95 | 6,96 | 656 | 1.074.133.100 |
| 15/9/2016 | 6,96 | 6,85 | -0,58% | 6,85 | 7,00 | 6,94 | 6,85 | 6,97 | 375 | 213.295.200 |
| 14/9/2016 | 7,00 | 6,89 | -0,86% | 6,89 | 7,04 | 6,94 | 6,89 | 6,90 | 235 | 146.022.400 |
| 13/9/2016 | 7,25 | 6,95 | -6,08% | 6,85 | 7,25 | 6,96 | 6,94 | 6,95 | 934 | 878.563.600 |
| 12/9/2016 | 7,60 | 7,40 | -3,65% | 7,38 | 7,60 | 7,46 | 7,39 | 7,40 | 480 | 338.089.300 |
| 9/9/2016 | 7,75 | 7,68 | -0,90% | 7,55 | 7,80 | 7,67 | 7,68 | 7,69 | 306 | 217.804.500 |
| 8/9/2016 | 7,47 | 7,75 | +4,03% | 7,47 | 7,75 | 7,59 | 7,71 | 7,75 | 473 | 291.808.600 |
| 6/9/2016 | 7,43 | 7,45 | +0,13% | 7,32 | 7,50 | 7,39 | 7,33 | 7,45 | 869 | 286.121.800 |
| 5/9/2016 | 7,42 | 7,44 | -1,46% | 7,42 | 7,60 | 7,52 | 7,44 | 7,49 | 366 | 219.138.100 |
| 2/9/2016 | 7,39 | 7,55 | +3,28% | 7,39 | 7,59 | 7,52 | 7,43 | 7,55 | 463 | 200.730.600 |
| 1/9/2016 | 7,42 | 7,31 | -2,53% | 7,26 | 7,48 | 7,38 | 7,31 | 7,32 | 914 | 357.005.700 |
| 31/8/2016 | 7,55 | 7,50 | 0,00% | 7,24 | 7,64 | 7,36 | 7,30 | 7,50 | 780 | 947.488.800 |
| 30/8/2016 | 7,75 | 7,50 | -3,23% | 7,50 | 7,85 | 7,58 | 7,50 | 7,55 | 675 | 1.194.050.200 |
| 29/8/2016 | 7,67 | 7,75 | +1,84% | 7,65 | 7,99 | 7,77 | 7,70 | 7,75 | 1.151 | 772.953.600 |
| 26/8/2016 | 7,50 | 7,61 | +1,47% | 7,50 | 7,75 | 7,56 | 7,61 | 7,62 | 669 | 906.753.000 |
| 25/8/2016 | 7,30 | 7,50 | +3,16% | 7,30 | 7,60 | 7,46 | 7,50 | 7,51 | 508 | 897.342.800 |
| 24/8/2016 | 7,50 | 7,27 | -3,07% | 6,99 | 7,53 | 7,25 | 7,27 | 7,33 | 523 | 751.757.900 |
| 23/8/2016 | 7,70 | 7,50 | 0,00% | 7,34 | 7,95 | 7,66 | 7,45 | 7,50 | 814 | 797.588.000 |
| 22/8/2016 | 7,20 | 7,50 | +4,17% | 7,13 | 7,75 | 7,47 | 7,49 | 7,50 | 551 | 1.325.505.100 |
| 19/8/2016 | 6,82 | 7,20 | +6,35% | 6,75 | 7,30 | 6,96 | 7,18 | 7,20 | 1.326 | 853.250.600 |
| 18/8/2016 | 6,65 | 6,77 | +1,96% | 6,65 | 6,90 | 6,75 | 6,75 | 6,77 | 651 | 423.856.200 |
| 17/8/2016 | 6,33 | 6,64 | +5,56% | 6,33 | 6,65 | 6,54 | 6,62 | 6,64 | 273 | 672.528.800 |
| 16/8/2016 | 6,35 | 6,29 | -0,63% | 6,22 | 6,35 | 6,25 | 6,28 | 6,29 | 408 | 973.309.700 |
| 15/8/2016 | 6,29 | 6,33 | +0,64% | 6,23 | 6,40 | 6,32 | 6,25 | 6,33 | 224 | 182.920.800 |
| 12/8/2016 | 6,29 | 6,29 | 0,00% | 6,21 | 6,30 | 6,27 | 6,28 | 6,29 | 152 | 42.698.400 |
| 11/8/2016 | 6,15 | 6,29 | +2,28% | 6,04 | 6,30 | 6,26 | 6,25 | 6,29 | 235 | 81.328.500 |
| 10/8/2016 | 6,03 | 6,15 | +2,16% | 6,03 | 6,18 | 6,11 | 6,12 | 6,15 | 90 | 52.803.900 |
| 9/8/2016 | 6,07 | 6,02 | -1,15% | 5,99 | 6,07 | 6,01 | 6,02 | 6,03 | 118 | 51.149.700 |
| 8/8/2016 | 6,14 | 6,09 | -0,98% | 5,99 | 6,15 | 6,07 | 6,09 | 6,10 | 107 | 44.134.100 |
| 5/8/2016 | 6,24 | 6,15 | -0,49% | 6,15 | 6,30 | 6,21 | 6,15 | 6,18 | 183 | 88.754.200 |
| 4/8/2016 | 6,10 | 6,18 | +7,48% | 6,00 | 6,24 | 6,14 | 6,16 | 6,18 | 487 | 418.328.100 |
| 3/8/2016 | 5,66 | 5,75 | +1,77% | 5,59 | 5,89 | 5,73 | 5,74 | 5,75 | 641 | 60.390.000 |
| 2/8/2016 | 5,77 | 5,65 | -2,08% | 5,52 | 5,77 | 5,66 | 5,62 | 5,65 | 178 | 99.274.000 |
| 1/8/2016 | 5,94 | 5,77 | -1,87% | 5,75 | 5,96 | 5,86 | 5,77 | 5,80 | 192 | 62.237.300 |
| 29/7/2016 | 5,80 | 5,88 | +0,68% | 5,76 | 5,88 | 5,81 | 5,80 | 5,88 | 316 | 64.517.100 |
| 28/7/2016 | 5,89 | 5,84 | +2,46% | 5,70 | 5,95 | 5,84 | 5,82 | 5,84 | 485 | 105.631.100 |
| 27/7/2016 | 5,85 | 5,70 | -3,23% | 5,70 | 5,86 | 5,82 | 5,65 | 5,70 | 277 | 50.478.300 |
| 26/7/2016 | 5,90 | 5,89 | -0,34% | 5,88 | 6,00 | 5,90 | 5,88 | 5,90 | 157 | 24.036.100 |
| 25/7/2016 | 6,00 | 5,91 | -1,50% | 5,90 | 6,00 | 5,94 | 5,91 | 5,96 | 78 | 15.150.500 |
| 22/7/2016 | 5,97 | 6,00 | 0,00% | 5,97 | 6,02 | 5,99 | 5,98 | 6,00 | 114 | 19.911.800 |
| 21/7/2016 | 6,00 | 6,00 | +0,67% | 5,91 | 6,05 | 5,99 | 5,97 | 6,00 | 119 | 27.998.100 |
| 20/7/2016 | 5,78 | 5,96 | +3,47% | 5,64 | 6,05 | 5,86 | 5,94 | 5,96 | 449 | 264.585.200 |
| 19/7/2016 | 5,74 | 5,76 | +1,05% | 5,65 | 5,78 | 5,74 | 5,74 | 5,76 | 220 | 32.211.200 |
| 18/7/2016 | 5,70 | 5,70 | +0,88% | 5,68 | 5,78 | 5,70 | 5,70 | 5,71 | 175 | 42.690.800 |
| 15/7/2016 | 5,69 | 5,65 | -0,70% | 5,59 | 5,70 | 5,66 | 5,65 | 5,69 | 143 | 19.529.200 |
| 14/7/2016 | 5,62 | 5,69 | +0,71% | 5,43 | 5,75 | 5,63 | 5,68 | 5,69 | 283 | 50.493.300 |
| 13/7/2016 | 5,52 | 5,65 | +0,89% | 5,52 | 5,70 | 5,62 | 5,64 | 5,65 | 158 | 58.579.000 |
| 12/7/2016 | 5,49 | 5,60 | +3,13% | 5,45 | 5,60 | 5,53 | 5,58 | 5,60 | 320 | 47.352.700 |
| 11/7/2016 | 5,30 | 5,43 | +4,22% | 5,25 | 5,45 | 5,37 | 5,40 | 5,43 | 412 | 87.295.400 |
| 8/7/2016 | 5,45 | 5,21 | +0,19% | 5,19 | 5,45 | 5,22 | 5,21 | 5,30 | 580 | 134.128.400 |
| 7/7/2016 | 5,25 | 5,20 | 0,00% | 5,20 | 5,49 | 5,31 | 5,19 | 5,20 | 361 | 136.934.600 |
| 6/7/2016 | 5,07 | 5,20 | +0,97% | 5,06 | 5,30 | 5,19 | 5,20 | 5,21 | 425 | 75.083.200 |
| 5/7/2016 | 5,10 | 5,15 | +0,98% | 5,09 | 5,19 | 5,13 | 5,12 | 5,15 | 112 | 24.779.600 |
| 4/7/2016 | 5,02 | 5,10 | +2,00% | 5,02 | 5,10 | 5,04 | 5,04 | 5,10 | 120 | 21.327.100 |
| 1/7/2016 | 4,99 | 5,00 | -5,66% | 4,97 | 5,05 | 5,00 | 5,00 | 5,05 | 245 | 85.502.600 |
| 30/6/2016 | 5,28 | 5,30 | +1,15% | 5,19 | 5,32 | 5,27 | 5,25 | 5,30 | 374 | 90.304.700 |
| 29/6/2016 | 5,15 | 5,24 | +2,75% | 5,11 | 5,25 | 5,18 | 5,22 | 5,25 | 500 | 119.085.700 |
| 28/6/2016 | 5,06 | 5,10 | +1,80% | 5,06 | 5,11 | 5,09 | 5,09 | 5,10 | 192 | 82.943.600 |
| 27/6/2016 | 5,12 | 5,01 | +0,20% | 5,00 | 5,12 | 5,03 | 5,01 | 5,07 | 172 | 87.430.500 |
| 24/6/2016 | 4,92 | 5,00 | -0,20% | 4,82 | 5,13 | 5,02 | 5,00 | 5,02 | 337 | 151.242.300 |
| 23/6/2016 | 4,94 | 5,01 | +2,24% | 4,94 | 5,15 | 5,04 | 5,01 | 5,06 | 357 | 83.118.100 |
| 22/6/2016 | 4,75 | 4,90 | +2,73% | 4,75 | 4,93 | 4,86 | 4,89 | 4,92 | 493 | 47.268.500 |
| 21/6/2016 | 4,65 | 4,77 | +2,14% | 4,65 | 4,77 | 4,71 | 4,72 | 4,78 | 137 | 20.461.600 |
| 20/6/2016 | 4,66 | 4,67 | +0,43% | 4,66 | 4,75 | 4,68 | 4,67 | 4,73 | 111 | 14.662.700 |
| 17/6/2016 | 4,77 | 4,65 | -2,52% | 4,62 | 4,77 | 4,65 | 4,62 | 4,71 | 356 | 1.526.011.400 |
| 16/6/2016 | 4,75 | 4,77 | +1,49% | 4,69 | 4,77 | 4,73 | 4,72 | 4,77 | 84 | 10.416.700 |
| 15/6/2016 | 4,77 | 4,70 | -0,84% | 4,65 | 4,78 | 4,68 | 4,67 | 4,70 | 109 | 20.331.200 |
| 14/6/2016 | 4,75 | 4,74 | +1,72% | 4,62 | 4,79 | 4,67 | 4,62 | 4,74 | 202 | 37.813.400 |
| 13/6/2016 | 4,68 | 4,66 | +0,22% | 4,56 | 4,80 | 4,64 | 4,66 | 4,69 | 237 | 55.434.000 |
| 10/6/2016 | 4,80 | 4,65 | -1,90% | 4,61 | 4,84 | 4,65 | 4,61 | 4,65 | 165 | 67.070.800 |
| 9/6/2016 | 4,61 | 4,74 | +3,49% | 4,61 | 4,80 | 4,69 | 4,71 | 4,74 | 198 | 31.626.200 |
| 8/6/2016 | 4,51 | 4,58 | +0,66% | 4,51 | 4,67 | 4,53 | 4,58 | 4,62 | 397 | 190.154.400 |
| 7/6/2016 | 4,65 | 4,55 | -1,09% | 4,55 | 4,69 | 4,56 | 4,55 | 4,62 | 581 | 190.604.100 |
| 6/6/2016 | 4,65 | 4,60 | 0,00% | 4,60 | 4,71 | 4,60 | 4,59 | 4,62 | 135 | 166.478.800 |
| 3/6/2016 | 4,82 | 4,60 | -4,17% | 4,60 | 4,82 | 4,64 | 4,60 | 4,65 | 446 | 1.428.565.600 |
| 2/6/2016 | 4,82 | 4,80 | -0,41% | 4,80 | 4,90 | 4,83 | 4,80 | 4,89 | 107 | 49.822.800 |
| 1/6/2016 | 4,85 | 4,82 | -1,23% | 4,80 | 4,90 | 4,85 | 4,82 | 4,87 | 117 | 33.756.800 |
| 31/5/2016 | 4,99 | 4,88 | -1,41% | 4,85 | 5,00 | 4,89 | 4,86 | 4,88 | 105 | 104.817.900 |
| 30/5/2016 | 4,95 | 4,95 | +1,02% | 4,88 | 5,00 | 4,95 | 4,95 | 4,97 | 127 | 35.818.300 |
| 27/5/2016 | 4,94 | 4,90 | +1,87% | 4,86 | 5,05 | 4,92 | 4,89 | 4,91 | 176 | 95.311.300 |
| 25/5/2016 | 4,90 | 4,81 | -0,82% | 4,76 | 4,95 | 4,84 | 4,78 | 4,81 | 224 | 63.864.700 |
| 24/5/2016 | 4,80 | 4,85 | +2,11% | 4,80 | 4,93 | 4,86 | 4,85 | 4,88 | 85 | 20.232.000 |
| 23/5/2016 | 4,86 | 4,75 | -2,06% | 4,75 | 4,86 | 4,77 | 4,74 | 4,79 | 106 | 33.923.500 |
| 20/5/2016 | 4,68 | 4,85 | +3,41% | 4,68 | 4,88 | 4,71 | 4,84 | 4,85 | 281 | 347.967.900 |
| 19/5/2016 | 4,80 | 4,69 | -2,29% | 4,65 | 4,80 | 4,70 | 4,69 | 4,73 | 166 | 110.577.000 |
| 18/5/2016 | 4,81 | 4,80 | -0,83% | 4,72 | 4,83 | 4,77 | 4,80 | 4,84 | 125 | 130.730.400 |
| 17/5/2016 | 4,85 | 4,84 | +1,47% | 4,70 | 4,99 | 4,83 | 4,82 | 4,85 | 267 | 133.868.400 |
| 16/5/2016 | 4,89 | 4,77 | +2,58% | 4,65 | 4,89 | 4,71 | 4,70 | 4,78 | 181 | 63.578.100 |
| 13/5/2016 | 4,70 | 4,65 | +0,22% | 4,60 | 4,97 | 4,64 | 4,62 | 4,65 | 203 | 117.181.400 |
| 12/5/2016 | 4,76 | 4,64 | +1,75% | 4,60 | 4,76 | 4,63 | 4,64 | 4,68 | 123 | 70.416.000 |
| 11/5/2016 | 4,50 | 4,56 | +2,47% | 4,46 | 4,61 | 4,52 | 4,56 | 4,59 | 130 | 48.197.500 |
| 10/5/2016 | 4,35 | 4,45 | +2,30% | 4,35 | 4,49 | 4,44 | 4,42 | 4,45 | 194 | 82.235.800 |
| 9/5/2016 | 4,43 | 4,35 | -1,14% | 4,28 | 4,47 | 4,39 | 4,35 | 4,43 | 196 | 57.567.000 |
| 6/5/2016 | 4,49 | 4,40 | +0,23% | 4,38 | 4,60 | 4,41 | 4,40 | 4,48 | 255 | 84.307.000 |
| 5/5/2016 | 4,44 | 4,39 | +0,92% | 4,28 | 4,44 | 4,33 | 4,35 | 4,40 | 99 | 62.817.700 |
| 4/5/2016 | 4,16 | 4,35 | +2,35% | 4,16 | 4,45 | 4,26 | 4,35 | 4,46 | 218 | 72.851.900 |
| 3/5/2016 | 4,20 | 4,25 | +0,47% | 4,15 | 4,27 | 4,20 | 4,21 | 4,25 | 91 | 28.152.800 |
| 2/5/2016 | 4,28 | 4,23 | -1,17% | 4,20 | 4,36 | 4,23 | 4,21 | 4,23 | 200 | 57.120.900 |
| 29/4/2016 | 4,20 | 4,28 | +1,90% | 4,19 | 4,55 | 4,29 | 4,25 | 4,33 | 324 | 45.062.800 |
| 28/4/2016 | 4,21 | 4,20 | +0,24% | 4,12 | 4,23 | 4,17 | 4,16 | 4,20 | 99 | 15.978.500 |
| 27/4/2016 | 4,14 | 4,19 | +1,21% | 4,10 | 4,19 | 4,15 | 4,16 | 4,19 | 145 | 30.632.600 |
| 26/4/2016 | 4,06 | 4,14 | +2,73% | 4,04 | 4,18 | 4,07 | 4,11 | 4,14 | 106 | 57.403.000 |
| 25/4/2016 | 4,06 | 4,03 | -0,49% | 4,00 | 4,06 | 4,04 | 4,03 | 4,05 | 93 | 148.718.400 |
| 22/4/2016 | 4,10 | 4,05 | -1,22% | 4,02 | 4,10 | 4,05 | 4,03 | 4,05 | 109 | 66.508.400 |
| 20/4/2016 | 4,12 | 4,10 | -2,15% | 4,08 | 4,22 | 4,10 | 4,10 | 4,13 | 159 | 177.524.400 |
| 19/4/2016 | 4,00 | 4,19 | +3,20% | 4,00 | 4,25 | 4,03 | 4,05 | 4,19 | 116 | 245.539.800 |
| 18/4/2016 | 3,95 | 4,06 | +1,50% | 3,92 | 4,07 | 3,98 | 3,97 | 4,06 | 246 | 84.241.700 |
| 15/4/2016 | 4,02 | 4,00 | 0,00% | 3,90 | 4,03 | 3,95 | 3,96 | 4,00 | 100 | 192.805.700 |
| 14/4/2016 | 4,00 | 4,00 | -0,25% | 3,91 | 4,07 | 3,97 | 3,92 | 4,00 | 73 | 55.662.000 |
| 13/4/2016 | 4,11 | 4,01 | -0,74% | 3,86 | 4,11 | 3,97 | 4,01 | 4,03 | 301 | 343.266.500 |
| 12/4/2016 | 4,05 | 4,04 | +1,76% | 3,95 | 4,09 | 3,99 | 3,96 | 4,08 | 88 | 57.914.700 |
| 11/4/2016 | 3,99 | 3,97 | 0,00% | 3,90 | 4,00 | 3,96 | 3,93 | 3,97 | 71 | 27.065.400 |
| 8/4/2016 | 3,75 | 3,97 | +5,87% | 3,75 | 3,97 | 3,87 | 3,89 | 3,97 | 94 | 28.229.700 |
| 7/4/2016 | 3,69 | 3,75 | +2,18% | 3,66 | 3,75 | 3,68 | 3,69 | 3,75 | 67 | 26.215.700 |
| 6/4/2016 | 3,79 | 3,67 | -2,65% | 3,65 | 3,80 | 3,69 | 3,67 | 3,68 | 119 | 22.247.900 |
| 5/4/2016 | 3,80 | 3,77 | +0,80% | 3,72 | 3,85 | 3,77 | 3,74 | 3,78 | 93 | 19.267.000 |
| 4/4/2016 | 4,00 | 3,74 | -4,59% | 3,74 | 4,00 | 3,83 | 3,71 | 3,74 | 115 | 27.898.400 |
| 1/4/2016 | 3,77 | 3,92 | +0,77% | 3,75 | 3,92 | 3,83 | 3,85 | 3,92 | 126 | 33.464.700 |
| 31/3/2016 | 3,92 | 3,89 | -1,27% | 3,80 | 3,92 | 3,84 | 3,80 | 3,89 | 102 | 22.741.200 |
| 30/3/2016 | 3,82 | 3,94 | +5,07% | 3,78 | 3,94 | 3,86 | 3,80 | 3,94 | 221 | 56.086.000 |
| 29/3/2016 | 3,79 | 3,75 | +1,35% | 3,70 | 3,79 | 3,72 | 3,75 | 3,78 | 201 | 119.797.100 |
| 28/3/2016 | 3,79 | 3,70 | -0,54% | 3,70 | 3,87 | 3,77 | 3,70 | 3,74 | 224 | 54.054.800 |
| 24/3/2016 | 3,66 | 3,72 | +3,33% | 3,58 | 3,72 | 3,62 | 3,69 | 3,72 | 126 | 26.858.800 |
| 23/3/2016 | 3,60 | 3,60 | +0,56% | 3,55 | 3,85 | 3,60 | 3,60 | 3,67 | 370 | 161.297.400 |
| 22/3/2016 | 3,52 | 3,58 | +1,13% | 3,50 | 3,66 | 3,58 | 3,58 | 3,63 | 353 | 38.762.000 |
| 21/3/2016 | 3,48 | 3,54 | +2,02% | 3,43 | 3,60 | 3,50 | 3,51 | 3,54 | 242 | 102.415.800 |
| 18/3/2016 | 3,35 | 3,47 | +2,97% | 3,25 | 3,47 | 3,37 | 3,34 | 3,47 | 125 | 78.728.400 |
| 17/3/2016 | 3,17 | 3,37 | +12,33% | 3,04 | 3,41 | 3,15 | 3,29 | 3,37 | 489 | 105.030.300 |
| 16/3/2016 | 3,04 | 3,00 | -5,36% | 2,99 | 3,17 | 3,02 | 3,00 | 3,12 | 443 | 128.410.200 |
| 15/3/2016 | 3,18 | 3,17 | -0,63% | 3,03 | 3,20 | 3,11 | 3,12 | 3,17 | 160 | 50.516.800 |
| 14/3/2016 | 3,39 | 3,19 | -5,34% | 3,19 | 3,39 | 3,22 | 3,19 | 3,24 | 304 | 118.306.600 |
| 11/3/2016 | 3,36 | 3,37 | -1,46% | 3,19 | 3,40 | 3,25 | 3,30 | 3,37 | 702 | 356.336.800 |
| 10/3/2016 | 3,42 | 3,42 | +0,59% | 3,34 | 3,47 | 3,39 | 3,37 | 3,42 | 594 | 150.020.100 |
| 9/3/2016 | 3,30 | 3,40 | +2,72% | 3,20 | 3,48 | 3,36 | 3,37 | 3,42 | 826 | 73.521.600 |
| 8/3/2016 | 3,30 | 3,31 | -0,60% | 3,05 | 3,37 | 3,18 | 3,28 | 3,31 | 238 | 81.859.900 |
| 7/3/2016 | 3,38 | 3,33 | +0,60% | 3,15 | 3,39 | 3,21 | 3,20 | 3,38 | 154 | 61.415.800 |
| 4/3/2016 | 3,11 | 3,31 | +10,33% | 3,11 | 3,40 | 3,28 | 3,21 | 3,31 | 317 | 123.573.700 |
| 3/3/2016 | 3,00 | 3,00 | +0,67% | 2,97 | 3,05 | 3,00 | 3,00 | 3,04 | 191 | 104.449.200 |
| 2/3/2016 | 3,08 | 2,98 | -0,67% | 2,95 | 3,08 | 2,97 | 2,94 | 2,99 | 197 | 86.239.900 |
| 1/3/2016 | 3,14 | 3,00 | -2,28% | 2,95 | 3,14 | 3,01 | 2,99 | 3,00 | 309 | 127.107.900 |
| 29/2/2016 | 3,00 | 3,07 | +2,33% | 3,00 | 3,13 | 3,08 | 3,05 | 3,12 | 54 | 6.210.800 |
| 26/2/2016 | 3,05 | 3,00 | -0,33% | 2,99 | 3,10 | 3,05 | 2,99 | 3,06 | 53 | 24.369.100 |
| 25/2/2016 | 3,02 | 3,01 | +1,01% | 2,97 | 3,02 | 3,01 | 2,98 | 3,00 | 12 | 1.144.100 |
| 24/2/2016 | 2,94 | 2,98 | +0,68% | 2,94 | 3,00 | 2,96 | 2,94 | 2,98 | 101 | 33.596.600 |
| 23/2/2016 | 3,07 | 2,96 | -1,33% | 2,96 | 3,07 | 2,99 | 2,96 | 3,00 | 48 | 19.397.000 |
| 22/2/2016 | 2,99 | 3,00 | +1,35% | 2,98 | 3,02 | 3,00 | 3,00 | 3,02 | 38 | 5.100.000 |
| 19/2/2016 | 2,95 | 2,96 | +2,07% | 2,90 | 2,99 | 2,93 | 2,90 | 2,96 | 51 | 15.614.700 |
| 18/2/2016 | 3,02 | 2,90 | -5,54% | 2,90 | 3,06 | 3,01 | 2,88 | 2,90 | 128 | 46.590.200 |
| 17/2/2016 | 3,03 | 3,07 | +0,33% | 3,03 | 3,15 | 3,07 | 3,06 | 3,13 | 73 | 9.481.400 |
| 16/2/2016 | 3,00 | 3,06 | +2,00% | 3,00 | 3,19 | 3,06 | 3,00 | 3,08 | 71 | 11.469.800 |
| 15/2/2016 | 3,02 | 3,00 | 0,00% | 2,89 | 3,25 | 2,99 | 2,95 | 3,00 | 66 | 11.740.100 |
| 12/2/2016 | 3,02 | 3,00 | +1,35% | 2,96 | 3,02 | 2,98 | 2,95 | 3,00 | 31 | 28.599.000 |
| 11/2/2016 | 2,93 | 2,96 | -0,34% | 2,91 | 2,97 | 2,94 | 2,94 | 2,96 | 37 | 9.330.100 |
| 10/2/2016 | 2,82 | 2,97 | +5,32% | 2,80 | 2,97 | 2,91 | 2,87 | 2,97 | 35 | 5.127.000 |
| 5/2/2016 | 2,72 | 2,82 | +0,71% | 2,72 | 2,85 | 2,80 | 2,79 | 2,83 | 37 | 9.198.900 |
| 4/2/2016 | 2,74 | 2,80 | +1,82% | 2,68 | 2,85 | 2,74 | 2,70 | 2,80 | 332 | 43.857.300 |
| 3/2/2016 | 2,68 | 2,75 | +2,61% | 2,68 | 2,75 | 2,73 | 2,72 | 2,75 | 29 | 10.338.800 |
| 2/2/2016 | 2,64 | 2,68 | +1,52% | 2,59 | 2,80 | 2,65 | 2,63 | 2,68 | 216 | 87.782.500 |
| 1/2/2016 | 2,65 | 2,64 | +0,38% | 2,60 | 2,65 | 2,62 | 2,62 | 2,64 | 58 | 8.939.200 |
| 29/1/2016 | 2,62 | 2,63 | +1,54% | 2,59 | 2,65 | 2,63 | 2,62 | 2,63 | 104 | 13.549.300 |
| 28/1/2016 | 2,79 | 2,59 | -8,48% | 2,50 | 2,85 | 2,56 | 2,59 | 2,64 | 435 | 141.900.300 |
| 27/1/2016 | 2,77 | 2,83 | +1,80% | 2,75 | 2,85 | 2,80 | 2,76 | 2,83 | 186 | 13.465.800 |
| 26/1/2016 | 2,75 | 2,78 | +1,09% | 2,69 | 2,79 | 2,72 | 2,70 | 2,78 | 171 | 21.371.400 |
| 22/1/2016 | 2,89 | 2,75 | -4,51% | 2,75 | 2,89 | 2,81 | 2,75 | 2,80 | 84 | 7.021.200 |
| 21/1/2016 | 2,91 | 2,88 | +0,35% | 2,83 | 2,91 | 2,85 | 2,85 | 2,88 | 51 | 5.630.300 |
| 20/1/2016 | 2,80 | 2,87 | -0,35% | 2,78 | 2,89 | 2,82 | 2,80 | 2,87 | 76 | 6.252.500 |
| 19/1/2016 | 2,90 | 2,88 | +0,70% | 2,82 | 2,97 | 2,88 | 2,82 | 2,88 | 19 | 1.642.200 |
| 18/1/2016 | 2,88 | 2,86 | -0,69% | 2,78 | 2,88 | 2,82 | 2,78 | 2,86 | 91 | 10.836.900 |
| 15/1/2016 | 2,85 | 2,88 | -1,03% | 2,79 | 2,89 | 2,84 | 2,82 | 2,88 | 110 | 23.520.700 |
| 14/1/2016 | 2,88 | 2,91 | +1,04% | 2,82 | 2,91 | 2,90 | 2,87 | 2,91 | 482 | 36.972.600 |
| 13/1/2016 | 2,90 | 2,88 | +2,13% | 2,74 | 2,90 | 2,82 | 2,78 | 2,88 | 63 | 18.348.600 |
| 12/1/2016 | 2,86 | 2,82 | -2,08% | 2,81 | 2,90 | 2,84 | 2,81 | 2,82 | 40 | 21.705.400 |
| 11/1/2016 | 2,92 | 2,88 | 0,00% | 2,87 | 2,92 | 2,88 | 2,82 | 2,88 | 21 | 4.612.300 |
| 8/1/2016 | 2,95 | 2,88 | -3,68% | 2,82 | 3,08 | 2,89 | 2,86 | 2,88 | 74 | 8.042.300 |
| 7/1/2016 | 2,80 | 2,99 | +6,79% | 2,75 | 2,99 | 2,79 | 2,78 | 3,00 | 69 | 21.307.600 |
| 6/1/2016 | 2,98 | 2,80 | -6,35% | 2,80 | 2,98 | 2,88 | 2,80 | 2,88 | 146 | 99.016.800 |
| 5/1/2016 | 3,08 | 2,99 | +0,67% | 2,96 | 3,08 | 2,98 | 2,94 | 3,00 | 56 | 23.467.700 |
| 4/1/2016 | 3,30 | 2,97 | -11,34% | 2,97 | 3,30 | 3,07 | 2,97 | 2,99 | 130 | 19.336.900 |
| 30/12/2015 | 3,44 | 3,35 | -0,59% | 3,33 | 3,44 | 3,35 | 3,34 | 3,35 | 249 | 114.572.100 |
| 29/12/2015 | 3,36 | 3,37 | 0,00% | 3,33 | 3,40 | 3,35 | 3,35 | 3,37 | 192 | 32.357.600 |
| 28/12/2015 | 3,36 | 3,37 | 0,00% | 3,30 | 3,40 | 3,35 | 3,35 | 3,43 | 257 | 25.467.100 |
| 23/12/2015 | 3,40 | 3,37 | -1,17% | 3,37 | 3,50 | 3,40 | 3,37 | 3,40 | 114 | 16.207.200 |
| 22/12/2015 | 3,35 | 3,41 | +1,49% | 3,31 | 3,45 | 3,37 | 3,36 | 3,41 | 78 | 16.349.200 |
| 21/12/2015 | 3,34 | 3,36 | +0,90% | 3,28 | 3,36 | 3,34 | 3,31 | 3,36 | 62 | 6.346.000 |
| 18/12/2015 | 3,30 | 3,33 | -0,30% | 3,26 | 3,39 | 3,34 | 3,29 | 3,33 | 174 | 74.722.900 |
| 17/12/2015 | 3,16 | 3,34 | +5,70% | 3,14 | 3,39 | 3,25 | 3,32 | 3,34 | 328 | 43.413.700 |
| 16/12/2015 | 3,08 | 3,16 | +5,33% | 3,02 | 3,18 | 3,13 | 3,15 | 3,16 | 101 | 24.766.100 |
| 15/12/2015 | 3,27 | 3,00 | -7,98% | 3,00 | 3,27 | 3,05 | 3,00 | 3,08 | 410 | 447.716.800 |
| 14/12/2015 | 3,26 | 3,26 | +0,31% | 3,21 | 3,26 | 3,24 | 3,22 | 3,26 | 43 | 6.643.000 |
| 11/12/2015 | 3,34 | 3,25 | -2,99% | 3,24 | 3,37 | 3,27 | 3,24 | 3,25 | 144 | 39.428.800 |
| 10/12/2015 | 3,37 | 3,35 | +0,30% | 3,34 | 3,38 | 3,35 | 3,33 | 3,37 | 502 | 46.773.200 |
| 9/12/2015 | 3,49 | 3,34 | -3,47% | 3,30 | 3,50 | 3,35 | 3,33 | 3,36 | 575 | 317.292.400 |
| 8/12/2015 | 3,49 | 3,46 | -1,14% | 3,45 | 3,49 | 3,46 | 3,45 | 3,46 | 48 | 6.231.200 |
| 7/12/2015 | 3,48 | 3,50 | +0,57% | 3,42 | 3,54 | 3,46 | 3,42 | 3,54 | 323 | 18.299.500 |
| 4/12/2015 | 3,50 | 3,48 | -0,29% | 3,44 | 3,50 | 3,46 | 3,45 | 3,49 | 115 | 21.630.400 |
| 3/12/2015 | 3,51 | 3,49 | -0,29% | 3,43 | 3,51 | 3,47 | 3,47 | 3,49 | 197 | 41.333.600 |
| 2/12/2015 | 3,49 | 3,50 | -1,96% | 3,43 | 3,50 | 3,47 | 3,44 | 3,50 | 344 | 32.117.500 |
| 1/12/2015 | 3,50 | 3,57 | -0,28% | 3,47 | 3,57 | 3,51 | 3,50 | 3,57 | 109 | 19.107.000 |
| 30/11/2015 | 3,51 | 3,58 | +2,29% | 3,44 | 3,58 | 3,52 | 3,48 | 3,58 | 174 | 20.196.400 |
| 27/11/2015 | 3,50 | 3,50 | +0,57% | 3,47 | 3,52 | 3,49 | 3,45 | 3,50 | 331 | 39.710.000 |
| 26/11/2015 | 3,56 | 3,48 | -4,66% | 3,48 | 3,64 | 3,51 | 3,47 | 3,48 | 460 | 57.834.500 |
| 25/11/2015 | 3,59 | 3,65 | +2,24% | 3,45 | 3,68 | 3,55 | 3,52 | 3,66 | 358 | 49.410.700 |
| 24/11/2015 | 3,64 | 3,57 | -1,65% | 3,57 | 3,69 | 3,60 | 3,57 | 3,63 | 120 | 16.616.400 |
| 23/11/2015 | 3,60 | 3,63 | -1,89% | 3,57 | 3,68 | 3,61 | 3,60 | 3,63 | 157 | 23.731.000 |
| 19/11/2015 | 3,63 | 3,70 | +0,54% | 3,35 | 3,70 | 3,56 | 3,55 | 3,80 | 977 | 91.189.000 |
| 18/11/2015 | 3,77 | 3,68 | -5,15% | 3,68 | 3,86 | 3,72 | 3,68 | 3,69 | 142 | 38.438.100 |
| 17/11/2015 | 3,69 | 3,88 | +4,86% | 3,61 | 3,88 | 3,74 | 3,65 | 3,88 | 64 | 13.690.300 |
| 16/11/2015 | 3,61 | 3,70 | +1,65% | 3,59 | 3,75 | 3,66 | 3,65 | 3,70 | 171 | 10.047.200 |
| 13/11/2015 | 3,56 | 3,64 | +2,54% | 3,53 | 3,65 | 3,60 | 3,53 | 3,64 | 43 | 6.769.600 |
| 12/11/2015 | 3,56 | 3,55 | 0,00% | 3,52 | 3,69 | 3,59 | 3,53 | 3,55 | 124 | 45.415.000 |
| 11/11/2015 | 3,61 | 3,55 | -1,11% | 3,53 | 3,66 | 3,55 | 3,54 | 3,55 | 147 | 84.722.900 |
| 10/11/2015 | 3,70 | 3,59 | -2,71% | 3,59 | 3,72 | 3,63 | 3,57 | 3,59 | 66 | 20.091.700 |
| 9/11/2015 | 3,70 | 3,69 | +0,82% | 3,66 | 3,78 | 3,71 | 3,69 | 3,70 | 147 | 33.132.200 |
| 6/11/2015 | 3,70 | 3,66 | 0,00% | 3,61 | 3,71 | 3,66 | 3,64 | 3,66 | 52 | 7.889.300 |
| 5/11/2015 | 3,78 | 3,66 | -2,66% | 3,64 | 3,78 | 3,67 | 3,66 | 3,69 | 585 | 70.458.700 |
| 4/11/2015 | 3,86 | 3,76 | -0,27% | 3,72 | 3,86 | 3,75 | 3,74 | 3,76 | 159 | 24.916.100 |
| 3/11/2015 | 3,80 | 3,77 | +0,53% | 3,66 | 3,80 | 3,75 | 3,71 | 3,77 | 256 | 66.250.000 |
| 30/10/2015 | 3,79 | 3,75 | +0,81% | 3,67 | 3,79 | 3,72 | 3,68 | 3,85 | 134 | 18.937.600 |
| 29/10/2015 | 3,74 | 3,72 | -0,53% | 3,62 | 3,74 | 3,69 | 3,70 | 3,72 | 185 | 24.432.400 |
| 28/10/2015 | 3,77 | 3,74 | -2,35% | 3,74 | 3,84 | 3,77 | 3,72 | 3,74 | 116 | 15.325.900 |
| 27/10/2015 | 3,78 | 3,83 | 0,00% | 3,65 | 3,86 | 3,79 | 3,73 | 3,83 | 95 | 20.861.200 |
| 26/10/2015 | 3,80 | 3,83 | +1,06% | 3,73 | 3,88 | 3,78 | 3,79 | 3,83 | 102 | 14.464.400 |
| 23/10/2015 | 3,79 | 3,79 | 0,00% | 3,72 | 3,79 | 3,75 | 3,75 | 3,79 | 45 | 11.692.400 |
| 22/10/2015 | 3,66 | 3,79 | +3,84% | 3,52 | 3,80 | 3,64 | 3,75 | 3,79 | 208 | 50.944.900 |
| 21/10/2015 | 3,75 | 3,65 | -1,88% | 3,65 | 3,79 | 3,70 | 3,65 | 3,75 | 88 | 16.718.900 |
| 20/10/2015 | 3,79 | 3,72 | -2,11% | 3,72 | 3,87 | 3,74 | 3,72 | 3,78 | 46 | 13.841.300 |
| 19/10/2015 | 3,86 | 3,80 | 0,00% | 3,77 | 3,86 | 3,79 | 3,77 | 3,80 | 76 | 10.333.500 |
| 16/10/2015 | 3,96 | 3,80 | -1,30% | 3,80 | 3,96 | 3,82 | 3,75 | 3,80 | 63 | 18.763.000 |
| 15/10/2015 | 3,95 | 3,85 | -4,70% | 3,85 | 4,03 | 3,88 | 3,85 | 3,89 | 148 | 27.083.500 |
| 14/10/2015 | 3,82 | 4,04 | +3,59% | 3,82 | 4,04 | 4,00 | 3,87 | 4,05 | 95 | 14.561.700 |
| 13/10/2015 | 4,00 | 3,90 | -1,27% | 3,85 | 4,00 | 3,88 | 3,86 | 3,90 | 153 | 21.002.500 |
| 9/10/2015 | 4,00 | 3,95 | -1,25% | 3,90 | 4,04 | 3,96 | 3,92 | 3,95 | 329 | 48.774.000 |
| 8/10/2015 | 4,10 | 4,00 | -2,44% | 3,95 | 4,20 | 3,99 | 3,96 | 4,00 | 332 | 60.495.200 |
| 7/10/2015 | 4,08 | 4,10 | 0,00% | 3,98 | 4,26 | 4,07 | 4,05 | 4,10 | 196 | 30.162.900 |
| 6/10/2015 | 3,86 | 4,10 | +8,18% | 3,75 | 4,10 | 3,81 | 3,78 | 4,10 | 112 | 175.054.900 |
| 5/10/2015 | 3,82 | 3,79 | -0,26% | 3,73 | 3,93 | 3,78 | 3,73 | 3,79 | 199 | 32.825.000 |
| 2/10/2015 | 4,02 | 3,80 | -5,00% | 3,80 | 4,02 | 3,87 | 3,80 | 3,87 | 250 | 31.530.300 |
| 1/10/2015 | 3,92 | 4,00 | +2,56% | 3,83 | 4,00 | 3,91 | 4,00 | 4,02 | 126 | 7.237.500 |
| 30/9/2015 | 3,89 | 3,90 | -0,76% | 3,89 | 4,05 | 3,92 | 3,89 | 3,90 | 238 | 36.978.600 |
| 29/9/2015 | 3,82 | 3,93 | +3,42% | 3,80 | 3,97 | 3,85 | 3,83 | 3,93 | 188 | 51.910.900 |
| 28/9/2015 | 3,88 | 3,80 | -2,56% | 3,80 | 3,98 | 3,83 | 3,80 | 3,99 | 145 | 17.722.200 |
| 25/9/2015 | 3,90 | 3,90 | +1,04% | 3,84 | 3,99 | 3,88 | 3,86 | 3,95 | 80 | 4.781.800 |
| 24/9/2015 | 3,90 | 3,86 | -1,03% | 3,82 | 3,97 | 3,88 | 3,84 | 3,86 | 154 | 18.463.900 |
| 23/9/2015 | 4,00 | 3,90 | -3,70% | 3,87 | 4,00 | 3,90 | 3,88 | 3,90 | 176 | 35.107.600 |
| 22/9/2015 | 3,81 | 4,05 | +2,79% | 3,81 | 4,05 | 3,98 | 3,81 | 4,05 | 86 | 11.485.600 |
| 21/9/2015 | 3,94 | 3,94 | -1,50% | 3,85 | 4,00 | 3,91 | 3,89 | 3,94 | 112 | 7.754.500 |
| 18/9/2015 | 3,93 | 4,00 | +1,27% | 3,80 | 4,00 | 3,94 | 3,83 | 4,00 | 84 | 10.858.700 |
| 17/9/2015 | 3,65 | 3,95 | +8,22% | 3,58 | 3,95 | 3,81 | 3,65 | 3,95 | 310 | 36.041.500 |
| 16/9/2015 | 3,69 | 3,65 | +2,82% | 3,57 | 3,76 | 3,64 | 3,63 | 3,67 | 147 | 168.213.800 |
| 15/9/2015 | 3,52 | 3,55 | -1,11% | 3,52 | 3,79 | 3,56 | 3,53 | 3,58 | 180 | 26.850.900 |
| 14/9/2015 | 3,67 | 3,59 | -2,45% | 3,57 | 3,76 | 3,60 | 3,59 | 3,60 | 183 | 54.348.900 |
| 11/9/2015 | 3,90 | 3,68 | -4,42% | 3,64 | 3,90 | 3,69 | 3,67 | 3,68 | 150 | 26.472.200 |
| 10/9/2015 | 3,67 | 3,85 | +4,05% | 3,60 | 3,90 | 3,71 | 3,65 | 3,85 | 506 | 39.473.900 |
| 9/9/2015 | 3,85 | 3,70 | -2,89% | 3,70 | 3,92 | 3,74 | 3,69 | 3,80 | 64 | 12.853.300 |
| 8/9/2015 | 3,95 | 3,81 | -3,54% | 3,67 | 3,95 | 3,79 | 3,74 | 3,81 | 342 | 47.839.500 |
| 4/9/2015 | 3,94 | 3,95 | +1,54% | 3,77 | 3,95 | 3,88 | 3,81 | 3,95 | 36 | 6.597.300 |
| 3/9/2015 | 3,85 | 3,89 | +1,04% | 3,82 | 3,93 | 3,86 | 3,89 | 3,90 | 45 | 12.525.200 |
| 2/9/2015 | 3,90 | 3,85 | -1,53% | 3,85 | 3,95 | 3,87 | 3,82 | 3,85 | 70 | 20.354.000 |
| 1/9/2015 | 3,98 | 3,91 | -3,46% | 3,91 | 4,08 | 3,92 | 3,91 | 4,00 | 41 | 20.953.000 |
| 31/8/2015 | 3,91 | 4,05 | +3,58% | 3,90 | 4,05 | 4,02 | 4,05 | 4,10 | 29 | 17.125.700 |
| 28/8/2015 | 3,94 | 3,91 | -3,46% | 3,91 | 4,12 | 3,97 | 3,91 | 3,95 | 130 | 70.096.000 |
| 27/8/2015 | 3,99 | 4,05 | +2,79% | 3,97 | 4,09 | 4,03 | 4,00 | 4,05 | 32 | 23.385.900 |
| 26/8/2015 | 4,06 | 3,94 | +3,68% | 3,90 | 4,06 | 3,92 | 3,91 | 3,94 | 44 | 18.303.500 |
| 25/8/2015 | 4,00 | 3,80 | -5,00% | 3,80 | 4,14 | 3,85 | 3,80 | 3,89 | 108 | 31.627.100 |
| 24/8/2015 | 3,85 | 4,00 | -0,99% | 3,85 | 4,04 | 3,98 | 3,97 | 4,00 | 39 | 16.510.600 |
| 21/8/2015 | 4,08 | 4,04 | -0,98% | 3,98 | 4,13 | 4,06 | 3,97 | 4,04 | 73 | 54.884.700 |
| 20/8/2015 | 4,15 | 4,08 | -1,69% | 4,08 | 4,15 | 4,10 | 4,04 | 4,08 | 94 | 21.301.700 |
| 19/8/2015 | 4,11 | 4,15 | -1,19% | 4,10 | 4,25 | 4,14 | 4,12 | 4,15 | 84 | 32.284.300 |
| 18/8/2015 | 4,00 | 4,20 | +3,19% | 3,94 | 4,20 | 4,15 | 4,10 | 4,20 | 80 | 42.472.300 |
| 17/8/2015 | 4,07 | 4,07 | 0,00% | 4,04 | 4,19 | 4,07 | 4,06 | 4,07 | 37 | 10.484.500 |
| 14/8/2015 | 4,15 | 4,07 | -1,69% | 4,00 | 4,15 | 4,05 | 4,03 | 4,07 | 118 | 45.816.100 |
| 13/8/2015 | 4,20 | 4,14 | -4,83% | 3,85 | 4,22 | 4,06 | 4,03 | 4,14 | 181 | 172.098.600 |
| 12/8/2015 | 4,17 | 4,35 | +2,59% | 4,15 | 4,35 | 4,24 | 4,17 | 4,35 | 267 | 35.979.200 |
| 11/8/2015 | 4,26 | 4,24 | -0,47% | 4,11 | 4,26 | 4,17 | 4,24 | 4,25 | 122 | 23.963.800 |
| 10/8/2015 | 4,24 | 4,26 | +0,95% | 4,07 | 4,29 | 4,15 | 4,26 | 4,27 | 277 | 49.616.600 |
| 7/8/2015 | 4,34 | 4,22 | -0,71% | 4,15 | 4,34 | 4,22 | 4,14 | 4,22 | 88 | 28.211.300 |
| 6/8/2015 | 4,20 | 4,25 | -1,16% | 4,13 | 4,37 | 4,24 | 4,22 | 4,25 | 169 | 41.113.200 |
| 5/8/2015 | 4,44 | 4,30 | -2,27% | 4,17 | 4,44 | 4,23 | 4,19 | 4,30 | 559 | 70.558.800 |
| 4/8/2015 | 4,19 | 4,40 | +6,80% | 4,11 | 4,40 | 4,20 | 4,28 | 4,40 | 369 | 28.444.900 |
| 3/8/2015 | 4,25 | 4,12 | -1,90% | 4,07 | 4,32 | 4,12 | 4,08 | 4,12 | 637 | 41.111.800 |
| 31/7/2015 | 4,15 | 4,20 | 0,00% | 4,15 | 4,24 | 4,16 | 4,16 | 4,20 | 21 | 15.663.500 |
| 30/7/2015 | 4,19 | 4,20 | +1,45% | 4,00 | 4,20 | 4,08 | 4,05 | 4,20 | 505 | 52.203.300 |
| 29/7/2015 | 4,19 | 4,14 | +1,97% | 4,10 | 4,20 | 4,15 | 4,10 | 4,15 | 35 | 25.071.600 |
| 28/7/2015 | 4,15 | 4,06 | -3,33% | 4,06 | 4,20 | 4,12 | 4,02 | 4,06 | 323 | 24.540.600 |
| 27/7/2015 | 4,21 | 4,20 | 0,00% | 4,10 | 4,25 | 4,18 | 4,10 | 4,20 | 252 | 32.997.400 |
| 24/7/2015 | 4,19 | 4,20 | +0,24% | 3,98 | 4,29 | 4,09 | 3,96 | 4,20 | 656 | 59.600.400 |
| 23/7/2015 | 4,09 | 4,19 | +5,28% | 3,98 | 4,24 | 4,13 | 4,14 | 4,23 | 741 | 41.083.100 |
| 22/7/2015 | 4,01 | 3,98 | -2,45% | 3,96 | 4,09 | 3,98 | 3,97 | 3,98 | 76 | 28.816.500 |
| 21/7/2015 | 3,93 | 4,08 | +4,08% | 3,93 | 4,15 | 4,08 | 3,97 | 4,08 | 133 | 107.779.900 |
| 20/7/2015 | 4,01 | 3,92 | -3,21% | 3,92 | 4,04 | 3,97 | 3,92 | 3,95 | 141 | 41.595.100 |
| 17/7/2015 | 4,04 | 4,05 | 0,00% | 3,92 | 4,14 | 3,99 | 3,96 | 4,05 | 87 | 26.639.900 |
| 16/7/2015 | 4,04 | 4,05 | +1,25% | 4,00 | 4,12 | 4,03 | 4,02 | 4,05 | 55 | 18.690.000 |
| 15/7/2015 | 4,22 | 4,00 | -4,08% | 4,00 | 4,22 | 4,10 | 4,00 | 4,11 | 22 | 21.922.000 |
| 14/7/2015 | 4,12 | 4,17 | +1,21% | 4,03 | 4,19 | 4,11 | 4,08 | 4,17 | 63 | 55.636.100 |
| 13/7/2015 | 4,30 | 4,12 | -4,63% | 4,12 | 4,30 | 4,16 | 4,12 | 4,20 | 141 | 16.915.900 |
| 10/7/2015 | 4,25 | 4,32 | -0,69% | 4,23 | 4,35 | 4,27 | 4,27 | 4,32 | 112 | 13.005.200 |
| 8/7/2015 | 4,38 | 4,35 | -0,68% | 4,24 | 4,45 | 4,33 | 4,30 | 4,35 | 139 | 54.010.200 |
| 7/7/2015 | 4,26 | 4,38 | -2,01% | 4,25 | 4,50 | 4,37 | 4,11 | 4,38 | 113 | 17.152.300 |
| 6/7/2015 | 4,48 | 4,47 | -0,22% | 3,91 | 4,50 | 4,00 | 4,08 | 4,48 | 235 | 181.872.100 |
| 3/7/2015 | 3,88 | 4,48 | +13,71% | 3,87 | 4,48 | 4,27 | 4,05 | 4,48 | 99 | 10.260.600 |
| 2/7/2015 | 3,88 | 3,94 | +0,77% | 3,87 | 3,99 | 3,96 | 3,87 | 3,94 | 108 | 164.147.800 |
| 1/7/2015 | 3,84 | 3,91 | +0,26% | 3,84 | 4,03 | 3,90 | 3,91 | 3,98 | 66 | 8.153.600 |
| 30/6/2015 | 4,01 | 3,90 | -4,18% | 3,87 | 4,01 | 3,90 | 3,90 | 3,98 | 137 | 79.322.500 |
| 29/6/2015 | 4,00 | 4,07 | -0,73% | 3,93 | 4,07 | 4,02 | 3,93 | 4,09 | 48 | 16.171.900 |
| 26/6/2015 | 3,95 | 4,10 | +5,13% | 3,95 | 4,33 | 4,05 | 3,99 | 4,10 | 110 | 30.583.500 |
| 25/6/2015 | 4,00 | 3,90 | -3,70% | 3,90 | 4,04 | 3,95 | 3,90 | 3,98 | 295 | 51.338.300 |
| 24/6/2015 | 4,05 | 4,05 | 0,00% | 3,92 | 4,10 | 4,02 | 4,05 | 4,10 | 100 | 21.791.300 |
| 23/6/2015 | 4,05 | 4,05 | 0,00% | 4,01 | 4,10 | 4,06 | 4,05 | 4,10 | 80 | 27.035.400 |
| 22/6/2015 | 4,15 | 4,05 | -3,57% | 4,05 | 4,15 | 4,08 | 4,04 | 4,05 | 138 | 48.337.700 |
| 19/6/2015 | 4,21 | 4,20 | 0,00% | 4,08 | 4,28 | 4,19 | 4,20 | 4,27 | 395 | 54.139.200 |
| 18/6/2015 | 4,21 | 4,20 | -1,18% | 4,17 | 4,33 | 4,21 | 4,20 | 4,24 | 114 | 24.252.300 |
| 17/6/2015 | 4,26 | 4,25 | 0,00% | 4,20 | 4,26 | 4,23 | 4,20 | 4,32 | 87 | 23.869.700 |
| 16/6/2015 | 4,30 | 4,25 | 0,00% | 4,25 | 4,32 | 4,28 | 4,25 | 4,32 | 28 | 2.098.300 |
| 15/6/2015 | 4,31 | 4,25 | -1,16% | 4,25 | 4,31 | 4,25 | 4,25 | 4,27 | 168 | 34.949.200 |
| 12/6/2015 | 4,53 | 4,30 | -2,27% | 4,30 | 4,53 | 4,39 | 4,30 | 4,33 | 75 | 32.195.000 |
| 11/6/2015 | 4,50 | 4,40 | 0,00% | 4,40 | 4,50 | 4,40 | 4,40 | 4,50 | 27 | 10.976.100 |
| 10/6/2015 | 4,55 | 4,40 | -1,12% | 4,40 | 4,55 | 4,42 | 4,40 | 4,50 | 79 | 12.032.000 |
| 9/6/2015 | 4,57 | 4,45 | -3,05% | 4,45 | 4,59 | 4,57 | 4,45 | 4,49 | 112 | 108.368.200 |
| 8/6/2015 | 4,58 | 4,59 | -0,22% | 4,45 | 4,59 | 4,52 | 4,46 | 4,59 | 58 | 6.196.800 |
| 5/6/2015 | 4,60 | 4,60 | +1,55% | 4,50 | 4,65 | 4,59 | 4,53 | 4,60 | 81 | 36.836.300 |
| 3/6/2015 | 4,60 | 4,53 | -1,52% | 4,53 | 4,60 | 4,58 | 4,52 | 4,62 | 101 | 18.611.800 |
| 2/6/2015 | 4,60 | 4,60 | 0,00% | 4,58 | 4,64 | 4,59 | 4,60 | 4,65 | 38 | 87.820.600 |
| 1/6/2015 | 4,65 | 4,60 | -1,08% | 4,54 | 4,75 | 4,61 | 4,56 | 4,60 | 128 | 12.231.500 |
| 29/5/2015 | 4,74 | 4,65 | 0,00% | 4,62 | 4,74 | 4,65 | 4,63 | 4,65 | 38 | 23.915.200 |
| 28/5/2015 | 4,67 | 4,65 | -1,06% | 4,65 | 4,70 | 4,66 | 4,64 | 4,65 | 20 | 5.641.800 |
| 27/5/2015 | 4,72 | 4,70 | -1,05% | 4,70 | 4,75 | 4,70 | 4,69 | 4,70 | 47 | 15.337.200 |
| 26/5/2015 | 4,76 | 4,75 | -0,21% | 4,70 | 4,77 | 4,73 | 4,72 | 4,75 | 72 | 10.283.400 |
| 25/5/2015 | 4,79 | 4,76 | -0,83% | 4,73 | 4,79 | 4,76 | 4,74 | 4,76 | 57 | 5.617.100 |
| 22/5/2015 | 4,80 | 4,80 | +1,27% | 4,74 | 4,80 | 4,74 | 4,74 | 4,80 | 54 | 169.573.200 |
| 21/5/2015 | 4,80 | 4,74 | -1,04% | 4,74 | 4,85 | 4,76 | 4,73 | 4,74 | 121 | 13.950.700 |
| 20/5/2015 | 4,89 | 4,79 | -2,04% | 4,79 | 4,89 | 4,88 | 4,79 | 4,80 | 32 | 62.756.400 |
| 19/5/2015 | 4,90 | 4,89 | +0,20% | 4,85 | 4,90 | 4,89 | 4,84 | 4,89 | 45 | 16.741.600 |
| 18/5/2015 | 4,89 | 4,88 | -0,20% | 4,85 | 4,90 | 4,88 | 4,86 | 4,88 | 49 | 14.601.800 |
| 15/5/2015 | 4,89 | 4,89 | +0,20% | 4,82 | 4,89 | 4,86 | 4,82 | 4,89 | 117 | 29.682.100 |
| 14/5/2015 | 4,90 | 4,88 | +0,62% | 4,86 | 4,90 | 4,88 | 4,85 | 4,90 | 25 | 1.220.700 |
| 13/5/2015 | 4,96 | 4,85 | -1,02% | 4,85 | 4,96 | 4,88 | 4,85 | 4,89 | 57 | 10.645.600 |
| 12/5/2015 | 4,95 | 4,90 | -1,01% | 4,86 | 5,01 | 4,94 | 4,88 | 4,90 | 73 | 100.740.000 |
| 11/5/2015 | 4,98 | 4,95 | +1,02% | 4,89 | 5,00 | 4,97 | 4,95 | 4,99 | 58 | 363.584.000 |
| 8/5/2015 | 4,87 | 4,90 | 0,00% | 4,87 | 4,98 | 4,89 | 4,89 | 4,90 | 114 | 21.773.300 |
| 7/5/2015 | 4,90 | 4,90 | 0,00% | 4,86 | 4,92 | 4,89 | 4,86 | 4,90 | 58 | 11.404.000 |
| 6/5/2015 | 4,93 | 4,90 | -1,61% | 4,90 | 5,03 | 4,99 | 4,89 | 4,90 | 99 | 308.233.500 |
| 5/5/2015 | 5,03 | 4,98 | -0,80% | 4,88 | 5,08 | 4,92 | 4,91 | 4,98 | 199 | 67.956.400 |
| 4/5/2015 | 5,08 | 5,02 | +0,40% | 5,00 | 5,08 | 5,02 | 4,97 | 5,02 | 78 | 6.729.000 |
| 30/4/2015 | 4,98 | 5,00 | +1,21% | 4,97 | 5,06 | 5,00 | 4,98 | 5,00 | 100 | 27.305.000 |
| 29/4/2015 | 5,05 | 4,94 | -1,79% | 4,86 | 5,05 | 4,89 | 4,89 | 4,94 | 105 | 21.313.900 |
| 28/4/2015 | 5,06 | 5,03 | -0,40% | 4,99 | 5,06 | 5,00 | 5,00 | 5,03 | 122 | 21.637.200 |
| 27/4/2015 | 5,09 | 5,05 | -0,98% | 5,01 | 5,11 | 5,06 | 5,03 | 5,05 | 202 | 28.466.400 |
| 24/4/2015 | 5,00 | 5,10 | +2,00% | 5,00 | 5,15 | 5,07 | 5,09 | 5,10 | 117 | 24.363.800 |
| 23/4/2015 | 5,09 | 5,00 | -1,77% | 4,97 | 5,11 | 5,02 | 4,98 | 5,00 | 106 | 38.356.200 |
| 22/4/2015 | 5,10 | 5,09 | 0,00% | 5,05 | 5,11 | 5,08 | 5,09 | 5,10 | 86 | 12.622.700 |
| 20/4/2015 | 5,09 | 5,09 | -0,20% | 5,07 | 5,10 | 5,08 | 5,05 | 5,09 | 59 | 4.020.700 |
| 17/4/2015 | 5,05 | 5,10 | -0,78% | 4,93 | 5,12 | 5,02 | 5,00 | 5,10 | 100 | 37.541.700 |
| 16/4/2015 | 5,14 | 5,14 | -0,19% | 5,10 | 5,14 | 5,12 | 5,10 | 5,14 | 18 | 2.150.500 |
| 15/4/2015 | 5,06 | 5,15 | +3,00% | 5,00 | 5,15 | 5,07 | 5,05 | 5,15 | 67 | 21.471.700 |
| 14/4/2015 | 5,10 | 5,00 | -1,96% | 5,00 | 5,19 | 5,04 | 4,95 | 5,00 | 95 | 23.431.800 |
| 13/4/2015 | 5,19 | 5,10 | -0,97% | 5,10 | 5,19 | 5,12 | 5,10 | 5,17 | 46 | 6.097.100 |
| 10/4/2015 | 5,19 | 5,15 | -0,77% | 5,14 | 5,19 | 5,15 | 5,15 | 5,19 | 104 | 22.489.700 |
| 9/4/2015 | 5,19 | 5,19 | -0,19% | 5,05 | 5,19 | 5,14 | 5,18 | 5,19 | 27 | 6.530.800 |
| 8/4/2015 | 5,19 | 5,20 | +0,19% | 5,15 | 5,20 | 5,19 | 5,15 | 5,20 | 24 | 12.058.800 |
| 7/4/2015 | 5,29 | 5,19 | -0,19% | 5,16 | 5,29 | 5,19 | 5,15 | 5,19 | 12 | 14.223.200 |
| 6/4/2015 | 5,20 | 5,20 | +0,19% | 5,19 | 5,29 | 5,20 | 5,15 | 5,20 | 46 | 51.014.600 |
| 2/4/2015 | 5,20 | 5,19 | +0,19% | 5,15 | 5,20 | 5,19 | 5,14 | 5,19 | 127 | 12.456.600 |
| 1/4/2015 | 5,18 | 5,18 | +1,57% | 5,15 | 5,20 | 5,18 | 5,16 | 5,18 | 20 | 7.369.300 |
| 31/3/2015 | 5,12 | 5,10 | -1,92% | 5,09 | 5,20 | 5,10 | 5,08 | 5,10 | 60 | 40.101.300 |
| 30/3/2015 | 5,19 | 5,20 | +0,97% | 5,19 | 5,27 | 5,19 | 5,16 | 5,20 | 35 | 23.332.200 |
| 27/3/2015 | 5,19 | 5,15 | -0,96% | 5,10 | 5,24 | 5,14 | 5,12 | 5,15 | 29 | 8.852.100 |
| 26/3/2015 | 5,22 | 5,20 | -1,89% | 5,13 | 5,30 | 5,19 | 5,12 | 5,20 | 57 | 51.257.300 |
| 25/3/2015 | 5,44 | 5,30 | +1,92% | 5,25 | 5,44 | 5,31 | 5,30 | 5,34 | 26 | 5.629.600 |
| 24/3/2015 | 5,30 | 5,20 | -1,89% | 5,15 | 5,40 | 5,22 | 5,15 | 5,20 | 221 | 153.439.500 |
| 23/3/2015 | 5,21 | 5,30 | -1,85% | 5,21 | 5,40 | 5,29 | 5,21 | 5,47 | 97 | 40.576.600 |
| 20/3/2015 | 5,17 | 5,40 | +3,85% | 5,17 | 5,48 | 5,34 | 5,30 | 5,40 | 46 | 22.495.700 |
| 19/3/2015 | 5,20 | 5,20 | +0,19% | 5,18 | 5,20 | 5,19 | 5,17 | 5,23 | 37 | 9.151.000 |
| 18/3/2015 | 5,01 | 5,19 | +5,49% | 4,88 | 5,49 | 5,09 | 5,13 | 5,19 | 160 | 94.442.100 |
| 17/3/2015 | 5,12 | 4,92 | 0,00% | 4,86 | 5,12 | 4,91 | 4,90 | 4,92 | 51 | 11.496.500 |
| 16/3/2015 | 5,01 | 4,92 | -0,61% | 4,87 | 5,01 | 4,90 | 4,87 | 4,92 | 23 | 7.953.200 |
| 13/3/2015 | 4,85 | 4,95 | +0,61% | 4,62 | 4,95 | 4,82 | 4,87 | 5,00 | 77 | 14.808.900 |
| 12/3/2015 | 4,89 | 4,92 | +1,65% | 4,80 | 5,10 | 4,97 | 4,85 | 4,93 | 292 | 55.694.600 |
| 11/3/2015 | 4,85 | 4,84 | +3,20% | 4,76 | 4,94 | 4,87 | 4,78 | 4,84 | 69 | 85.190.800 |
| 10/3/2015 | 5,13 | 4,69 | -8,93% | 4,69 | 5,33 | 4,80 | 4,52 | 4,69 | 147 | 196.515.600 |
| 9/3/2015 | 5,20 | 5,15 | -2,65% | 5,15 | 5,29 | 5,16 | 5,13 | 5,15 | 40 | 27.524.200 |
| 6/3/2015 | 5,38 | 5,29 | +1,73% | 5,13 | 5,38 | 5,28 | 5,15 | 5,29 | 21 | 8.238.600 |
| 5/3/2015 | 5,32 | 5,20 | -1,89% | 5,19 | 5,39 | 5,25 | 5,18 | 5,20 | 46 | 9.925.700 |
| 4/3/2015 | 5,33 | 5,30 | -0,56% | 5,10 | 5,33 | 5,20 | 5,15 | 5,37 | 454 | 63.342.500 |
| 3/3/2015 | 5,26 | 5,33 | -0,37% | 5,26 | 5,35 | 5,32 | 5,33 | 5,35 | 111 | 15.110.400 |
| 2/3/2015 | 5,40 | 5,35 | -2,73% | 5,26 | 5,50 | 5,32 | 5,25 | 5,35 | 429 | 42.726.200 |
| 27/2/2015 | 5,40 | 5,50 | +1,85% | 5,31 | 5,72 | 5,50 | 5,50 | 5,52 | 292 | 270.933.400 |
| 26/2/2015 | 5,26 | 5,40 | +2,86% | 5,25 | 5,40 | 5,38 | 5,24 | 5,40 | 73 | 43.102.200 |
| 25/2/2015 | 5,30 | 5,25 | -0,94% | 5,23 | 5,77 | 5,36 | 5,23 | 5,25 | 335 | 86.539.600 |
| 24/2/2015 | 5,30 | 5,30 | 0,00% | 5,30 | 5,30 | 5,30 | 5,25 | 5,30 | 5 | 2.703.000 |
| 23/2/2015 | 5,44 | 5,30 | -0,93% | 5,27 | 5,44 | 5,32 | 5,26 | 5,30 | 33 | 4.737.900 |
| 20/2/2015 | 5,39 | 5,35 | -0,74% | 5,27 | 5,39 | 5,33 | 5,32 | 5,40 | 36 | 10.349.800 |
| 19/2/2015 | 5,30 | 5,39 | 0,00% | 5,21 | 5,40 | 5,38 | 5,35 | 5,39 | 240 | 47.254.300 |
| 18/2/2015 | 5,21 | 5,39 | +5,69% | 5,10 | 5,60 | 5,39 | 5,20 | 5,40 | 167 | 73.017.600 |
| 13/2/2015 | 5,05 | 5,10 | +0,99% | 4,91 | 5,22 | 5,04 | 4,96 | 5,10 | 93 | 42.647.700 |
| 12/2/2015 | 4,99 | 5,05 | +4,99% | 4,70 | 5,07 | 4,80 | 5,00 | 5,05 | 287 | 54.673.500 |
| 11/2/2015 | 4,86 | 4,81 | -1,84% | 4,81 | 4,86 | 4,84 | 4,78 | 4,83 | 23 | 15.101.000 |
| 10/2/2015 | 5,05 | 4,90 | +0,20% | 4,85 | 5,09 | 4,90 | 4,85 | 4,90 | 44 | 37.056.800 |
| 9/2/2015 | 5,11 | 4,89 | -4,86% | 4,85 | 5,14 | 4,93 | 4,85 | 4,89 | 190 | 48.069.600 |
| 6/2/2015 | 5,24 | 5,14 | -0,19% | 5,01 | 5,25 | 5,17 | 5,12 | 5,14 | 99 | 26.770.000 |
| 5/2/2015 | 5,35 | 5,15 | -3,74% | 5,15 | 5,35 | 5,23 | 5,12 | 5,15 | 101 | 52.378.200 |
| 4/2/2015 | 5,35 | 5,35 | 0,00% | 5,20 | 5,35 | 5,30 | 5,24 | 5,38 | 149 | 13.308.400 |
| 3/2/2015 | 5,33 | 5,35 | -0,74% | 5,33 | 5,38 | 5,34 | 5,35 | 5,40 | 24 | 9.093.900 |
| 2/2/2015 | 5,03 | 5,39 | +7,80% | 5,01 | 5,39 | 5,25 | 5,35 | 5,39 | 129 | 15.776.700 |
| 30/1/2015 | 5,24 | 5,00 | -7,24% | 5,00 | 5,29 | 5,04 | 5,00 | 5,10 | 208 | 61.096.900 |
| 29/1/2015 | 5,68 | 5,39 | -2,00% | 5,34 | 5,68 | 5,40 | 5,35 | 5,39 | 33 | 13.294.900 |
| 28/1/2015 | 5,40 | 5,50 | 0,00% | 5,40 | 5,50 | 5,43 | 5,40 | 5,59 | 98 | 15.176.600 |
| 27/1/2015 | 5,09 | 5,50 | +6,18% | 5,09 | 5,50 | 5,40 | 5,29 | 5,69 | 20 | 5.621.700 |
| 26/1/2015 | 5,15 | 5,18 | -0,38% | 5,09 | 5,19 | 5,10 | 5,06 | 5,18 | 24 | 13.831.400 |
| 23/1/2015 | 5,22 | 5,20 | -2,80% | 5,13 | 5,31 | 5,19 | 5,15 | 5,20 | 28 | 14.381.500 |
| 22/1/2015 | 5,33 | 5,35 | -0,93% | 5,25 | 5,48 | 5,35 | 5,33 | 5,35 | 32 | 11.771.000 |
| 21/1/2015 | 5,55 | 5,40 | -3,57% | 5,30 | 5,64 | 5,41 | 5,40 | 5,45 | 103 | 36.149.800 |
| 20/1/2015 | 5,70 | 5,60 | -1,75% | 5,51 | 5,70 | 5,57 | 5,52 | 5,60 | 46 | 9.532.200 |
| 19/1/2015 | 5,63 | 5,70 | +0,88% | 5,55 | 5,70 | 5,62 | 5,55 | 5,73 | 19 | 11.426.000 |
| 16/1/2015 | 5,66 | 5,65 | -0,88% | 5,65 | 5,70 | 5,69 | 5,63 | 5,65 | 21 | 11.835.300 |
| 15/1/2015 | 5,63 | 5,70 | +1,24% | 5,60 | 5,70 | 5,60 | 5,57 | 5,73 | 96 | 103.241.500 |
| 14/1/2015 | 5,46 | 5,63 | +0,54% | 5,42 | 5,63 | 5,51 | 5,47 | 5,70 | 89 | 23.779.500 |
| 13/1/2015 | 5,63 | 5,60 | +1,82% | 5,51 | 5,65 | 5,58 | 5,50 | 5,73 | 10 | 1.283.400 |
| 12/1/2015 | 5,40 | 5,50 | -1,79% | 5,34 | 5,60 | 5,46 | 5,41 | 5,50 | 163 | 24.827.300 |
| 9/1/2015 | 5,51 | 5,60 | -1,75% | 5,50 | 5,67 | 5,59 | 5,30 | 5,60 | 28 | 54.868.600 |
| 8/1/2015 | 5,59 | 5,70 | +3,64% | 5,43 | 5,70 | 5,59 | 5,59 | 5,70 | 157 | 11.236.400 |
| 7/1/2015 | 5,35 | 5,50 | +2,80% | 5,35 | 5,59 | 5,45 | 5,40 | 5,50 | 79 | 38.726.500 |
| 6/1/2015 | 5,36 | 5,35 | 0,00% | 5,20 | 5,59 | 5,35 | 5,31 | 5,35 | 158 | 76.945.400 |
| 5/1/2015 | 5,61 | 5,35 | -6,96% | 5,30 | 5,61 | 5,41 | 5,31 | 5,35 | 354 | 117.741.000 |
| 2/1/2015 | 5,88 | 5,75 | -0,86% | 5,50 | 5,88 | 5,61 | 5,70 | 5,75 | 82 | 22.169.400 |
| 30/12/2014 | 5,85 | 5,80 | -0,85% | 5,78 | 5,91 | 5,81 | 5,76 | 5,80 | 55 | 47.654.000 |
| 29/12/2014 | 5,83 | 5,85 | +0,86% | 5,83 | 5,92 | 5,87 | 5,80 | 5,92 | 12 | 9.042.800 |
| 26/12/2014 | 5,93 | 5,80 | -1,36% | 5,79 | 5,93 | 5,81 | 5,80 | 5,83 | 27 | 17.284.800 |
| 23/12/2014 | 5,99 | 5,88 | -0,51% | 5,88 | 6,00 | 5,91 | 5,88 | 6,00 | 48 | 26.898.500 |
| 22/12/2014 | 5,78 | 5,91 | +0,17% | 5,78 | 5,91 | 5,90 | 5,90 | 6,00 | 23 | 27.850.200 |
| 19/12/2014 | 5,65 | 5,90 | 0,00% | 5,65 | 5,90 | 5,83 | 5,78 | 6,00 | 305 | 102.939.400 |
| 18/12/2014 | 5,73 | 5,90 | +0,68% | 5,71 | 5,90 | 5,80 | 5,85 | 5,95 | 138 | 20.373.500 |
| 17/12/2014 | 5,80 | 5,86 | +1,21% | 5,60 | 5,90 | 5,73 | 5,70 | 5,86 | 180 | 174.963.500 |
| 16/12/2014 | 5,72 | 5,79 | -1,03% | 5,59 | 5,85 | 5,71 | 5,70 | 5,79 | 131 | 42.771.400 |
| 15/12/2014 | 6,19 | 5,85 | -1,68% | 5,60 | 6,19 | 5,91 | 5,60 | 5,85 | 53 | 50.236.600 |
| 12/12/2014 | 5,90 | 5,95 | -0,83% | 5,80 | 6,24 | 5,92 | 5,91 | 5,98 | 67 | 26.502.500 |
| 11/12/2014 | 5,94 | 6,00 | 0,00% | 5,89 | 6,05 | 5,92 | 5,90 | 6,05 | 65 | 74.965.800 |
| 10/12/2014 | 6,13 | 6,00 | +1,69% | 5,95 | 6,34 | 6,03 | 5,92 | 6,10 | 114 | 39.932.400 |
| 9/12/2014 | 6,43 | 5,90 | -1,67% | 5,90 | 6,43 | 5,95 | 5,65 | 5,95 | 20 | 21.844.700 |
| 8/12/2014 | 6,02 | 6,00 | -0,83% | 5,93 | 6,02 | 5,99 | 5,92 | 6,00 | 35 | 149.241.600 |
| 5/12/2014 | 6,01 | 6,05 | -1,47% | 6,01 | 6,11 | 6,03 | 6,03 | 6,14 | 217 | 44.384.500 |
| 4/12/2014 | 6,06 | 6,14 | -0,81% | 6,00 | 6,14 | 6,07 | 6,06 | 6,15 | 132 | 32.385.900 |
| 3/12/2014 | 6,19 | 6,19 | -0,16% | 6,10 | 6,29 | 6,13 | 6,12 | 6,20 | 43 | 45.350.800 |
| 2/12/2014 | 6,10 | 6,20 | +1,64% | 6,04 | 6,35 | 6,15 | 6,15 | 6,20 | 62 | 26.905.600 |
| 1/12/2014 | 6,22 | 6,10 | -4,69% | 6,04 | 6,54 | 6,19 | 6,09 | 6,20 | 193 | 67.828.600 |
| 28/11/2014 | 6,52 | 6,40 | -2,29% | 6,32 | 6,59 | 6,42 | 6,34 | 6,40 | 162 | 129.949.300 |
| 27/11/2014 | 6,55 | 6,55 | +0,15% | 6,50 | 6,60 | 6,55 | 6,51 | 6,60 | 187 | 52.216.700 |
| 26/11/2014 | 6,55 | 6,54 | -0,91% | 6,51 | 6,60 | 6,56 | 6,51 | 6,58 | 33 | 51.022.800 |
| 25/11/2014 | 6,60 | 6,60 | +0,76% | 6,53 | 6,60 | 6,53 | 6,55 | 6,60 | 15 | 325.813.400 |
| 24/11/2014 | 6,69 | 6,55 | +0,77% | 6,40 | 6,69 | 6,52 | 6,43 | 6,55 | 78 | 226.496.400 |
| 21/11/2014 | 6,40 | 6,50 | +2,36% | 6,39 | 6,60 | 6,42 | 6,40 | 6,50 | 84 | 186.934.600 |
| 19/11/2014 | 6,05 | 6,35 | +3,25% | 6,03 | 6,40 | 6,26 | 6,15 | 6,36 | 483 | 92.091.600 |
| 18/11/2014 | 6,05 | 6,15 | 0,00% | 5,94 | 6,18 | 6,07 | 6,15 | 6,18 | 291 | 60.794.700 |
| 17/11/2014 | 6,10 | 6,15 | -1,60% | 6,05 | 6,25 | 6,14 | 6,08 | 6,15 | 114 | 27.146.100 |
| 14/11/2014 | 6,28 | 6,25 | -0,48% | 6,12 | 6,28 | 6,17 | 6,12 | 6,25 | 51 | 14.148.200 |
| 13/11/2014 | 6,20 | 6,28 | -0,32% | 6,16 | 6,30 | 6,25 | 6,25 | 6,28 | 44 | 32.732.900 |
| 12/11/2014 | 6,09 | 6,30 | +0,96% | 6,05 | 6,30 | 6,23 | 6,21 | 6,30 | 75 | 13.094.300 |
| 11/11/2014 | 6,00 | 6,24 | +3,65% | 5,91 | 6,30 | 6,07 | 6,14 | 6,24 | 50 | 63.210.200 |
| 10/11/2014 | 5,93 | 6,02 | +1,52% | 5,78 | 6,02 | 5,95 | 5,95 | 6,02 | 69 | 13.635.700 |
| 7/11/2014 | 5,82 | 5,93 | +1,37% | 5,78 | 5,93 | 5,87 | 5,90 | 5,94 | 24 | 7.751.700 |
| 6/11/2014 | 5,73 | 5,85 | +1,56% | 5,72 | 5,85 | 5,83 | 5,75 | 5,85 | 57 | 14.227.100 |
| 5/11/2014 | 5,82 | 5,76 | -2,87% | 5,76 | 5,90 | 5,79 | 5,76 | 5,84 | 40 | 6.377.600 |
| 4/11/2014 | 5,62 | 5,93 | +2,24% | 5,62 | 5,95 | 5,86 | 5,86 | 5,93 | 21 | 3.108.000 |
| 3/11/2014 | 5,65 | 5,80 | -1,36% | 5,65 | 5,93 | 5,73 | 5,70 | 5,85 | 172 | 119.000.100 |
| 31/10/2014 | 5,70 | 5,88 | +3,16% | 5,69 | 5,90 | 5,76 | 5,73 | 5,88 | 202 | 59.332.600 |
| 30/10/2014 | 5,50 | 5,70 | +3,64% | 5,41 | 5,70 | 5,66 | 5,46 | 5,80 | 185 | 169.163.600 |
| 29/10/2014 | 5,55 | 5,50 | -0,90% | 5,49 | 5,56 | 5,50 | 5,48 | 5,60 | 19 | 8.537.200 |
| 28/10/2014 | 5,59 | 5,55 | +3,74% | 5,35 | 5,77 | 5,50 | 5,47 | 5,55 | 139 | 53.978.600 |
| 27/10/2014 | 5,40 | 5,35 | -7,76% | 5,24 | 5,60 | 5,35 | 5,30 | 5,35 | 115 | 42.303.200 |
| 24/10/2014 | 5,62 | 5,80 | +7,41% | 5,49 | 5,97 | 5,72 | 5,60 | 5,80 | 267 | 43.626.400 |
| 23/10/2014 | 5,62 | 5,40 | -5,92% | 5,12 | 5,62 | 5,36 | 5,24 | 5,40 | 773 | 145.511.800 |
| 22/10/2014 | 5,69 | 5,74 | 0,00% | 5,60 | 5,95 | 5,73 | 5,66 | 5,75 | 54 | 15.070.600 |
| 21/10/2014 | 5,70 | 5,74 | -4,17% | 5,52 | 5,93 | 5,66 | 5,60 | 5,75 | 77 | 34.467.200 |
| 20/10/2014 | 5,60 | 5,99 | +5,09% | 5,40 | 5,99 | 5,69 | 5,50 | 5,99 | 39 | 21.526.900 |
| 17/10/2014 | 5,50 | 5,70 | +4,59% | 5,50 | 6,00 | 5,68 | 5,55 | 5,70 | 26 | 13.413.500 |
| 16/10/2014 | 5,35 | 5,45 | +1,49% | 5,26 | 5,50 | 5,34 | 5,37 | 5,45 | 37 | 25.642.200 |
| 15/10/2014 | 5,54 | 5,37 | -3,07% | 5,37 | 5,54 | 5,43 | 5,37 | 5,57 | 30 | 15.595.000 |
| 14/10/2014 | 5,45 | 5,54 | +0,73% | 5,45 | 5,55 | 5,54 | 5,54 | 5,55 | 29 | 36.015.700 |
| 13/10/2014 | 5,28 | 5,50 | +7,42% | 5,28 | 5,60 | 5,54 | 5,50 | 5,59 | 27 | 20.943.100 |
| 10/10/2014 | 5,21 | 5,12 | -1,92% | 5,12 | 5,21 | 5,16 | 5,05 | 5,12 | 9 | 20.082.700 |
| 9/10/2014 | 5,17 | 5,22 | +0,38% | 5,13 | 5,37 | 5,24 | 5,22 | 5,30 | 32 | 40.213.900 |
| 8/10/2014 | 5,34 | 5,20 | -0,38% | 5,20 | 5,35 | 5,20 | 5,20 | 5,30 | 10 | 11.873.100 |
| 7/10/2014 | 5,25 | 5,22 | -0,57% | 5,20 | 5,30 | 5,21 | 5,21 | 5,22 | 46 | 35.744.600 |
| 6/10/2014 | 5,05 | 5,25 | +4,58% | 5,05 | 5,32 | 5,22 | 5,20 | 5,25 | 36 | 64.872.700 |
| 3/10/2014 | 5,02 | 5,02 | +0,60% | 5,02 | 5,02 | 5,02 | 4,92 | 5,02 | 4 | 5.522.000 |
| 2/10/2014 | 4,90 | 4,99 | +1,01% | 4,90 | 5,04 | 4,99 | 4,90 | 4,99 | 10 | 3.793.500 |
| 1/10/2014 | 5,08 | 4,94 | -0,60% | 4,85 | 5,18 | 4,96 | 4,93 | 4,95 | 16 | 2.877.000 |
| 30/9/2014 | 5,02 | 4,97 | -1,00% | 4,86 | 5,02 | 4,96 | 4,96 | 5,00 | 98 | 23.303.500 |
| 29/9/2014 | 5,00 | 5,02 | +0,40% | 5,00 | 5,15 | 5,03 | 5,00 | 5,02 | 7 | 1.609.900 |
| 26/9/2014 | 5,16 | 5,00 | -2,91% | 4,93 | 5,20 | 5,08 | 4,95 | 5,00 | 74 | 30.105.500 |
| 25/9/2014 | 5,34 | 5,15 | -2,83% | 5,13 | 5,34 | 5,16 | 5,15 | 5,30 | 26 | 14.474.000 |
| 24/9/2014 | 5,22 | 5,30 | +1,53% | 5,22 | 5,30 | 5,29 | 5,27 | 5,30 | 21 | 13.828.200 |
| 23/9/2014 | 5,19 | 5,22 | +0,58% | 5,19 | 5,30 | 5,22 | 5,23 | 5,30 | 5 | 2.039.400 |
| 22/9/2014 | 5,32 | 5,19 | -2,44% | 5,15 | 5,32 | 5,22 | 5,18 | 5,20 | 53 | 24.773.500 |
| 19/9/2014 | 5,40 | 5,32 | -1,48% | 5,32 | 5,40 | 5,33 | 5,32 | 5,38 | 12 | 1.812.600 |
| 18/9/2014 | 5,40 | 5,40 | +0,37% | 5,35 | 5,40 | 5,39 | 5,36 | 5,45 | 18 | 9.496.000 |
| 17/9/2014 | 5,39 | 5,38 | -0,19% | 5,37 | 5,46 | 5,41 | 5,35 | 5,38 | 19 | 7.521.600 |
| 16/9/2014 | 5,39 | 5,39 | 0,00% | 5,32 | 5,40 | 5,34 | 5,36 | 5,47 | 41 | 16.878.600 |
| 15/9/2014 | 5,50 | 5,39 | +0,75% | 5,33 | 5,50 | 5,38 | 5,35 | 5,50 | 17 | 22.790.300 |
| 12/9/2014 | 5,40 | 5,35 | -0,37% | 5,35 | 5,43 | 5,36 | 5,32 | 5,43 | 15 | 5.951.300 |
| 11/9/2014 | 5,40 | 5,37 | -0,19% | 5,37 | 5,50 | 5,42 | 5,37 | 5,39 | 36 | 42.405.900 |
| 10/9/2014 | 5,43 | 5,38 | -0,37% | 5,38 | 5,43 | 5,41 | 5,38 | 5,40 | 13 | 7.688.600 |
| 9/9/2014 | 5,51 | 5,40 | -1,82% | 5,40 | 5,67 | 5,45 | 5,40 | 5,52 | 72 | 10.041.100 |
| 8/9/2014 | 5,55 | 5,50 | -0,90% | 5,46 | 5,58 | 5,52 | 5,50 | 5,56 | 110 | 44.562.800 |
| 5/9/2014 | 5,73 | 5,55 | -3,48% | 5,50 | 5,73 | 5,55 | 5,55 | 5,59 | 54 | 15.826.900 |
| 4/9/2014 | 5,70 | 5,75 | +0,88% | 5,70 | 5,75 | 5,74 | 5,73 | 5,75 | 20 | 4.311.600 |
| 3/9/2014 | 5,70 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 5,70 | 5,77 | 1 | 8.550.000 |
| 2/9/2014 | 5,68 | 5,70 | -1,55% | 5,67 | 5,76 | 5,69 | 5,70 | 5,77 | 20 | 11.565.000 |
| 1/9/2014 | 5,73 | 5,79 | 0,00% | 5,63 | 5,80 | 5,73 | 5,68 | 5,80 | 23 | 4.871.000 |
| 29/8/2014 | 5,64 | 5,79 | +2,66% | 5,60 | 5,85 | 5,77 | 5,76 | 5,79 | 34 | 19.243.200 |
| 28/8/2014 | 5,65 | 5,64 | +0,36% | 5,59 | 5,65 | 5,63 | 5,61 | 5,64 | 12 | 29.553.400 |
| 27/8/2014 | 5,57 | 5,62 | +1,63% | 5,51 | 5,65 | 5,58 | 5,60 | 5,70 | 17 | 4.860.800 |
| 26/8/2014 | 5,41 | 5,53 | +3,17% | 5,41 | 5,53 | 5,48 | 5,53 | 5,55 | 16 | 4.117.100 |
| 25/8/2014 | 5,35 | 5,36 | +0,37% | 5,34 | 5,46 | 5,35 | 5,36 | 5,41 | 36 | 12.589.600 |
| 22/8/2014 | 5,40 | 5,34 | -2,55% | 5,33 | 5,57 | 5,36 | 5,34 | 5,35 | 56 | 10.563.700 |
| 21/8/2014 | 5,45 | 5,48 | 0,00% | 5,37 | 5,48 | 5,44 | 5,48 | 5,50 | 20 | 3.974.600 |
| 20/8/2014 | 5,57 | 5,48 | -0,18% | 5,40 | 5,59 | 5,46 | 5,46 | 5,48 | 20 | 3.827.700 |
| 19/8/2014 | 5,48 | 5,49 | +0,55% | 5,48 | 5,56 | 5,50 | 5,49 | 5,55 | 10 | 1.267.000 |
| 18/8/2014 | 5,42 | 5,46 | -0,36% | 5,42 | 5,57 | 5,44 | 5,46 | 5,57 | 22 | 132.678.400 |
| 15/8/2014 | 5,41 | 5,48 | +1,48% | 5,40 | 5,50 | 5,44 | 5,42 | 5,48 | 22 | 3.375.100 |
| 14/8/2014 | 5,40 | 5,40 | 0,00% | 5,40 | 5,44 | 5,42 | 5,36 | 5,41 | 4 | 434.000 |
| 13/8/2014 | 5,40 | 5,40 | +1,89% | 5,32 | 5,43 | 5,38 | 5,35 | 5,40 | 19 | 2.856.100 |
| 12/8/2014 | 5,35 | 5,30 | -0,75% | 5,22 | 5,35 | 5,28 | 5,26 | 5,34 | 132 | 13.896.700 |
| 11/8/2014 | 5,30 | 5,34 | +0,95% | 5,16 | 5,40 | 5,26 | 5,33 | 5,34 | 244 | 69.683.600 |
| 8/8/2014 | 5,35 | 5,29 | -2,22% | 5,21 | 5,47 | 5,29 | 5,29 | 5,33 | 265 | 45.426.200 |
| 7/8/2014 | 5,74 | 5,41 | -5,75% | 5,28 | 5,74 | 5,47 | 5,41 | 5,45 | 247 | 95.873.700 |
| 6/8/2014 | 5,74 | 5,74 | 0,00% | 5,70 | 5,74 | 5,73 | 5,71 | 5,75 | 7 | 16.990.000 |
| 5/8/2014 | 5,68 | 5,74 | -0,69% | 5,60 | 5,89 | 5,68 | 5,65 | 5,74 | 75 | 23.642.700 |
| 4/8/2014 | 5,62 | 5,78 | +3,21% | 5,62 | 5,80 | 5,77 | 5,71 | 5,78 | 12 | 3.174.500 |
| 1/8/2014 | 5,89 | 5,60 | -3,45% | 5,60 | 5,89 | 5,60 | 5,60 | 5,65 | 30 | 39.494.000 |
| 31/7/2014 | 5,66 | 5,80 | +0,87% | 5,66 | 5,80 | 5,72 | 5,70 | 5,80 | 9 | 11.285.300 |
| 30/7/2014 | 5,75 | 5,75 | +0,88% | 5,66 | 5,75 | 5,74 | 5,66 | 5,75 | 15 | 10.748.000 |
| 29/7/2014 | 5,75 | 5,70 | -0,87% | 5,70 | 5,77 | 5,70 | 5,69 | 5,70 | 24 | 13.062.900 |
| 28/7/2014 | 5,75 | 5,75 | 0,00% | 5,75 | 5,75 | 5,75 | 5,73 | 5,79 | 22 | 32.487.500 |
| 25/7/2014 | 5,69 | 5,75 | +1,77% | 5,67 | 5,75 | 5,73 | 5,73 | 5,78 | 24 | 5.100.400 |
| 24/7/2014 | 5,90 | 5,65 | -3,42% | 5,64 | 5,90 | 5,71 | 5,65 | 5,79 | 198 | 29.098.300 |
| 23/7/2014 | 5,88 | 5,85 | -2,99% | 5,85 | 6,08 | 5,97 | 5,82 | 5,85 | 106 | 73.021.000 |
| 22/7/2014 | 6,08 | 6,03 | -0,82% | 5,95 | 6,08 | 6,00 | 5,95 | 6,03 | 12 | 6.009.400 |
| 21/7/2014 | 5,99 | 6,08 | +1,50% | 5,90 | 6,08 | 5,98 | 5,92 | 6,08 | 19 | 8.144.600 |
| 18/7/2014 | 5,89 | 5,99 | +2,39% | 5,89 | 6,07 | 5,95 | 5,92 | 5,99 | 19 | 3.992.400 |
| 17/7/2014 | 5,90 | 5,85 | +0,69% | 5,85 | 5,90 | 5,89 | 5,81 | 5,85 | 18 | 57.865.200 |
| 16/7/2014 | 6,00 | 5,81 | -3,17% | 5,81 | 6,00 | 5,90 | 5,81 | 5,92 | 16 | 2.656.600 |
| 15/7/2014 | 6,10 | 6,00 | -1,64% | 5,95 | 6,10 | 5,99 | 5,97 | 6,00 | 13 | 4.796.900 |
| 14/7/2014 | 5,85 | 6,10 | +3,74% | 5,72 | 6,20 | 5,90 | 5,89 | 6,10 | 53 | 38.170.500 |
| 11/7/2014 | 5,84 | 5,88 | +0,68% | 5,69 | 5,88 | 5,79 | 5,72 | 5,88 | 30 | 9.384.100 |
| 10/7/2014 | 5,73 | 5,84 | +2,28% | 5,73 | 5,84 | 5,75 | 5,84 | 5,85 | 11 | 10.928.800 |
| 8/7/2014 | 5,62 | 5,71 | +1,96% | 5,62 | 5,72 | 5,67 | 5,67 | 5,72 | 8 | 1.419.900 |
| 7/7/2014 | 5,84 | 5,60 | -4,27% | 5,60 | 5,84 | 5,68 | 5,60 | 5,76 | 14 | 2.274.200 |
| 4/7/2014 | 5,74 | 5,85 | +3,54% | 5,74 | 5,85 | 5,82 | 5,80 | 5,85 | 11 | 1.747.600 |
| 3/7/2014 | 5,72 | 5,65 | -1,74% | 5,62 | 5,75 | 5,67 | 5,65 | 5,73 | 48 | 4.655.800 |
| 2/7/2014 | 5,85 | 5,75 | -1,54% | 5,63 | 5,85 | 5,70 | 5,75 | 5,77 | 18 | 15.916.800 |
| 1/7/2014 | 5,79 | 5,84 | -0,85% | 5,75 | 5,85 | 5,76 | 5,77 | 5,84 | 19 | 83.456.100 |
| 30/6/2014 | 5,90 | 5,89 | +0,51% | 5,80 | 5,97 | 5,85 | 5,88 | 5,89 | 151 | 29.909.800 |
| 27/6/2014 | 5,89 | 5,86 | +0,17% | 5,84 | 5,89 | 5,87 | 5,86 | 5,87 | 9 | 763.100 |
| 26/6/2014 | 5,83 | 5,85 | +0,34% | 5,79 | 5,89 | 5,83 | 5,85 | 5,86 | 11 | 5.774.200 |
| 25/6/2014 | 5,80 | 5,83 | -1,52% | 5,75 | 5,89 | 5,80 | 5,75 | 5,83 | 53 | 6.267.300 |
| 24/6/2014 | 5,92 | 5,92 | -0,17% | 5,92 | 5,92 | 5,92 | 5,75 | 5,92 | 3 | 177.600 |
| 23/6/2014 | 5,92 | 5,93 | +0,17% | 5,75 | 5,96 | 5,85 | 5,76 | 5,94 | 12 | 4.449.100 |
| 20/6/2014 | 5,96 | 5,92 | -0,50% | 5,92 | 5,96 | 5,92 | 5,81 | 5,93 | 9 | 1.896.800 |
| 18/6/2014 | 5,95 | 5,95 | +0,85% | 5,93 | 5,95 | 5,93 | 5,90 | 5,95 | 8 | 10.561.000 |
| 17/6/2014 | 5,84 | 5,90 | +0,17% | 5,84 | 5,90 | 5,87 | 5,87 | 5,93 | 5 | 293.900 |
| 16/6/2014 | 5,78 | 5,89 | +0,17% | 5,77 | 5,97 | 5,81 | 5,72 | 5,90 | 11 | 2.443.600 |
| 13/6/2014 | 5,83 | 5,88 | -0,34% | 5,75 | 5,90 | 5,85 | 5,78 | 5,85 | 40 | 7.610.000 |
| 11/6/2014 | 5,76 | 5,90 | +2,08% | 5,76 | 5,90 | 5,86 | 5,80 | 5,90 | 14 | 2.053.500 |
| 10/6/2014 | 5,80 | 5,78 | -0,34% | 5,66 | 5,80 | 5,78 | 5,70 | 5,79 | 17 | 7.119.300 |
| 9/6/2014 | 5,80 | 5,80 | 0,00% | 5,80 | 5,89 | 5,82 | 5,75 | 5,80 | 6 | 407.800 |
| 6/6/2014 | 5,88 | 5,80 | +1,22% | 5,32 | 5,90 | 5,63 | 5,65 | 5,80 | 121 | 43.583.900 |
| 5/6/2014 | 5,62 | 5,73 | +3,24% | 5,62 | 5,89 | 5,73 | 5,60 | 5,73 | 17 | 14.615.600 |
| 4/6/2014 | 5,66 | 5,55 | -1,07% | 5,55 | 5,70 | 5,60 | 5,55 | 5,61 | 20 | 7.850.400 |
| 3/6/2014 | 5,75 | 5,61 | -3,44% | 5,61 | 5,75 | 5,62 | 5,61 | 5,70 | 20 | 37.015.700 |
| 2/6/2014 | 5,86 | 5,81 | -1,53% | 5,65 | 5,88 | 5,77 | 5,74 | 5,81 | 21 | 4.276.600 |
| 30/5/2014 | 5,69 | 5,90 | +4,24% | 5,60 | 5,90 | 5,64 | 5,90 | 5,93 | 33 | 14.343.200 |
| 29/5/2014 | 5,75 | 5,66 | -1,05% | 5,63 | 5,75 | 5,71 | 5,63 | 5,69 | 5 | 629.000 |
| 28/5/2014 | 5,63 | 5,72 | +1,78% | 5,63 | 5,80 | 5,74 | 5,63 | 5,72 | 120 | 17.072.100 |
| 27/5/2014 | 5,75 | 5,62 | -3,77% | 5,62 | 5,80 | 5,71 | 5,62 | 5,70 | 40 | 20.671.200 |
| 26/5/2014 | 5,74 | 5,84 | +1,74% | 5,74 | 5,84 | 5,76 | 5,71 | 5,84 | 13 | 8.651.200 |
| 23/5/2014 | 5,80 | 5,74 | -2,38% | 5,74 | 5,85 | 5,78 | 5,74 | 5,75 | 108 | 13.940.900 |
| 22/5/2014 | 5,80 | 5,88 | -0,34% | 5,78 | 5,90 | 5,86 | 5,77 | 5,88 | 14 | 21.987.000 |
| 21/5/2014 | 5,80 | 5,90 | +1,03% | 5,78 | 5,90 | 5,82 | 5,90 | 5,93 | 17 | 6.350.300 |
| 20/5/2014 | 5,86 | 5,84 | -1,02% | 5,75 | 5,86 | 5,82 | 5,80 | 5,85 | 15 | 5.530.500 |
| 19/5/2014 | 5,95 | 5,90 | +0,85% | 5,75 | 5,95 | 5,90 | 5,86 | 5,90 | 15 | 38.414.000 |
| 16/5/2014 | 5,80 | 5,85 | +0,86% | 5,71 | 5,85 | 5,80 | 5,80 | 5,85 | 6 | 1.103.200 |
| 15/5/2014 | 5,90 | 5,80 | -0,34% | 5,80 | 5,90 | 5,84 | 5,80 | 5,88 | 8 | 2.280.100 |
| 14/5/2014 | 5,82 | 5,82 | -0,68% | 5,82 | 5,89 | 5,85 | 5,81 | 5,87 | 11 | 4.449.600 |
| 13/5/2014 | 5,80 | 5,86 | +1,21% | 5,77 | 5,86 | 5,83 | 5,82 | 5,89 | 10 | 1.983.200 |
| 12/5/2014 | 5,72 | 5,79 | +0,17% | 5,70 | 5,82 | 5,75 | 5,77 | 5,80 | 9 | 1.151.300 |
| 9/5/2014 | 5,78 | 5,78 | +1,40% | 5,78 | 5,79 | 5,78 | 5,78 | 5,82 | 10 | 1.214.700 |
| 8/5/2014 | 5,80 | 5,70 | -1,72% | 5,60 | 5,80 | 5,68 | 5,70 | 5,80 | 27 | 5.514.400 |
| 7/5/2014 | 5,88 | 5,80 | -1,36% | 5,80 | 5,88 | 5,81 | 5,80 | 5,87 | 15 | 4.013.500 |
| 6/5/2014 | 5,94 | 5,88 | -0,84% | 5,73 | 5,94 | 5,84 | 5,77 | 5,88 | 112 | 20.560.200 |
| 5/5/2014 | 5,95 | 5,93 | -1,17% | 5,80 | 5,98 | 5,91 | 5,89 | 5,96 | 17 | 12.904.700 |
| 2/5/2014 | 5,88 | 6,00 | +3,81% | 5,63 | 6,00 | 5,81 | 5,65 | 6,00 | 71 | 14.647.100 |
| 30/4/2014 | 5,65 | 5,78 | +0,87% | 5,65 | 5,78 | 5,72 | 5,78 | 5,79 | 43 | 2.976.400 |
| 29/4/2014 | 5,71 | 5,73 | +2,32% | 5,70 | 6,00 | 5,82 | 5,65 | 5,80 | 52 | 10.197.000 |
| 28/4/2014 | 5,69 | 5,60 | -2,61% | 5,60 | 5,72 | 5,65 | 5,60 | 5,65 | 19 | 5.142.500 |
| 25/4/2014 | 5,85 | 5,75 | 0,00% | 5,67 | 5,87 | 5,74 | 5,75 | 5,78 | 45 | 10.681.600 |
| 24/4/2014 | 5,91 | 5,75 | -2,38% | 5,67 | 6,00 | 5,76 | 5,75 | 5,79 | 41 | 16.845.900 |
| 23/4/2014 | 6,08 | 5,89 | -2,48% | 5,89 | 6,09 | 5,91 | 5,87 | 5,90 | 37 | 12.549.900 |
| 22/4/2014 | 5,99 | 6,04 | +0,83% | 5,99 | 6,05 | 6,01 | 6,02 | 6,05 | 11 | 2.888.900 |
| 17/4/2014 | 5,95 | 5,99 | +1,35% | 5,89 | 6,00 | 5,91 | 5,91 | 5,99 | 29 | 14.378.200 |
| 16/4/2014 | 5,95 | 5,91 | -0,34% | 5,90 | 5,96 | 5,93 | 5,91 | 5,95 | 23 | 3.739.100 |
| 15/4/2014 | 5,86 | 5,93 | -0,84% | 5,86 | 5,95 | 5,90 | 5,90 | 5,93 | 18 | 3.069.000 |
| 14/4/2014 | 6,04 | 5,98 | +0,50% | 5,90 | 6,05 | 5,97 | 5,91 | 5,98 | 33 | 9.084.300 |
| 11/4/2014 | 6,05 | 5,95 | -1,49% | 5,88 | 6,05 | 5,97 | 5,95 | 6,04 | 29 | 7.171.400 |
| 10/4/2014 | 5,99 | 6,04 | -0,33% | 5,95 | 6,06 | 6,00 | 6,01 | 6,06 | 12 | 57.120.700 |
| 9/4/2014 | 5,98 | 6,06 | +0,33% | 5,91 | 6,07 | 5,96 | 5,97 | 6,04 | 27 | 5.306.100 |
| 8/4/2014 | 6,05 | 6,04 | -0,66% | 6,00 | 6,08 | 6,04 | 6,01 | 6,04 | 9 | 604.400 |
| 7/4/2014 | 6,02 | 6,08 | +0,50% | 5,80 | 6,08 | 5,97 | 5,95 | 6,02 | 41 | 8.538.600 |
| 4/4/2014 | 6,01 | 6,05 | +2,54% | 5,75 | 6,08 | 5,87 | 6,02 | 6,06 | 22 | 4.110.600 |
| 3/4/2014 | 5,97 | 5,90 | -2,48% | 5,72 | 6,07 | 5,88 | 5,90 | 5,94 | 20 | 11.479.000 |
| 2/4/2014 | 5,75 | 6,05 | +1,85% | 5,50 | 6,10 | 5,82 | 5,90 | 6,05 | 35 | 7.163.300 |
| 1/4/2014 | 5,34 | 5,94 | +10,20% | 5,22 | 5,94 | 5,50 | 5,76 | 5,82 | 54 | 6.274.500 |
| 31/3/2014 | 5,39 | 5,39 | +1,51% | 5,31 | 5,40 | 5,38 | 5,32 | 5,39 | 33 | 25.862.400 |
| 28/3/2014 | 5,25 | 5,31 | +2,51% | 5,25 | 5,31 | 5,29 | 5,31 | 5,34 | 9 | 2.914.900 |
| 27/3/2014 | 5,31 | 5,18 | -1,52% | 5,10 | 5,44 | 5,20 | 5,18 | 5,28 | 54 | 22.207.300 |
| 26/3/2014 | 5,26 | 5,26 | -0,75% | 5,24 | 5,35 | 5,30 | 5,26 | 5,34 | 9 | 1.537.700 |
| 25/3/2014 | 5,31 | 5,30 | 0,00% | 5,29 | 5,31 | 5,30 | 5,28 | 5,30 | 11 | 4.134.800 |
| 24/3/2014 | 5,39 | 5,30 | 0,00% | 5,30 | 5,39 | 5,37 | 5,30 | 5,32 | 15 | 5.263.200 |
| 21/3/2014 | 5,23 | 5,30 | -1,49% | 5,23 | 5,38 | 5,27 | 5,30 | 5,32 | 13 | 4.164.000 |
| 20/3/2014 | 5,30 | 5,38 | +2,28% | 5,30 | 5,48 | 5,37 | 5,33 | 5,38 | 36 | 3.064.700 |
| 19/3/2014 | 5,49 | 5,26 | -4,36% | 5,20 | 5,49 | 5,31 | 5,26 | 5,33 | 67 | 15.364.400 |
| 18/3/2014 | 5,22 | 5,50 | +5,57% | 5,18 | 5,50 | 5,20 | 5,25 | 5,49 | 12 | 4.949.100 |
| 17/3/2014 | 5,33 | 5,21 | -2,07% | 5,21 | 5,33 | 5,32 | 5,21 | 5,33 | 12 | 2.981.100 |
| 14/3/2014 | 5,65 | 5,32 | -5,00% | 5,32 | 5,65 | 5,46 | 5,32 | 5,47 | 13 | 4.861.000 |
| 13/3/2014 | 5,50 | 5,60 | 0,00% | 5,50 | 5,60 | 5,53 | 5,50 | 5,60 | 3 | 1.051.900 |
| 12/3/2014 | 5,60 | 5,60 | 0,00% | 5,60 | 5,60 | 5,60 | 5,57 | 5,60 | 8 | 10.416.000 |
| 11/3/2014 | 5,68 | 5,60 | -1,41% | 5,60 | 5,68 | 5,66 | 5,51 | 5,60 | 8 | 5.320.800 |
| 10/3/2014 | 5,72 | 5,68 | -2,07% | 5,68 | 5,72 | 5,68 | 5,57 | 5,69 | 9 | 20.309.200 |
| 7/3/2014 | 5,99 | 5,80 | +0,35% | 5,72 | 5,99 | 5,77 | 5,69 | 5,85 | 17 | 2.944.500 |
| 6/3/2014 | 5,60 | 5,78 | +3,21% | 5,60 | 5,95 | 5,70 | 5,78 | 5,95 | 16 | 26.014.500 |
| 5/3/2014 | 5,40 | 5,60 | +1,82% | 5,40 | 5,60 | 5,43 | 5,32 | 5,60 | 2 | 326.000 |
| 28/2/2014 | 5,23 | 5,50 | +5,57% | 5,18 | 5,50 | 5,40 | 5,50 | 5,60 | 27 | 28.521.400 |
| 27/2/2014 | 5,15 | 5,21 | +2,16% | 5,10 | 5,23 | 5,15 | 5,20 | 5,25 | 18 | 15.759.100 |
| 26/2/2014 | 5,11 | 5,10 | +0,59% | 5,10 | 5,15 | 5,12 | 5,10 | 5,11 | 51 | 15.518.100 |
| 25/2/2014 | 5,07 | 5,07 | +1,20% | 5,00 | 5,30 | 5,21 | 5,07 | 5,16 | 35 | 6.829.500 |
| 24/2/2014 | 5,01 | 5,01 | 0,00% | 4,98 | 5,09 | 5,03 | 5,00 | 5,07 | 24 | 3.370.800 |
| 21/2/2014 | 5,20 | 5,01 | -1,76% | 4,97 | 5,20 | 5,10 | 4,97 | 5,01 | 10 | 1.377.900 |
| 20/2/2014 | 5,11 | 5,10 | 0,00% | 5,00 | 5,15 | 5,08 | 5,10 | 5,13 | 14 | 4.020.300 |
| 19/2/2014 | 4,83 | 5,10 | +6,03% | 4,83 | 5,30 | 5,07 | 5,07 | 5,10 | 22 | 8.318.400 |
| 18/2/2014 | 5,06 | 4,81 | -6,05% | 4,81 | 5,30 | 4,98 | 4,81 | 4,94 | 31 | 11.023.800 |
| 17/2/2014 | 5,29 | 5,12 | +0,99% | 5,12 | 5,29 | 5,17 | 5,12 | 5,30 | 6 | 9.582.900 |
| 14/2/2014 | 5,07 | 5,07 | 0,00% | 5,06 | 5,31 | 5,21 | 5,07 | 5,18 | 72 | 30.012.800 |
| 13/2/2014 | 5,29 | 5,07 | -3,98% | 5,07 | 5,31 | 5,29 | 5,06 | 5,28 | 5 | 1.957.400 |
| 12/2/2014 | 5,22 | 5,28 | +0,19% | 4,98 | 5,31 | 5,14 | 5,06 | 5,28 | 33 | 19.040.100 |
| 11/2/2014 | 4,98 | 5,27 | +5,82% | 4,95 | 5,27 | 4,99 | 5,03 | 5,27 | 25 | 12.876.400 |
| 10/2/2014 | 5,07 | 4,98 | -1,78% | 4,98 | 5,07 | 4,98 | 4,95 | 4,98 | 13 | 521.422.900 |
| 7/2/2014 | 5,13 | 5,07 | -0,98% | 5,07 | 5,13 | 5,12 | 5,06 | 5,12 | 23 | 11.793.400 |
| 6/2/2014 | 5,30 | 5,12 | +2,40% | 5,12 | 5,30 | 5,12 | 5,12 | 5,27 | 4 | 1.692.600 |
| 5/2/2014 | 5,39 | 5,00 | -7,24% | 5,00 | 5,39 | 5,23 | 5,00 | 5,25 | 83 | 17.263.900 |
| 4/2/2014 | 5,44 | 5,39 | -1,10% | 5,35 | 5,46 | 5,40 | 5,39 | 5,46 | 20 | 3.024.200 |
| 3/2/2014 | 5,55 | 5,45 | -1,80% | 5,30 | 5,79 | 5,49 | 5,35 | 5,45 | 23 | 9.447.500 |
| 31/1/2014 | 5,62 | 5,55 | -1,25% | 5,50 | 5,62 | 5,58 | 5,55 | 5,60 | 16 | 2.514.200 |
| 30/1/2014 | 5,64 | 5,62 | -2,77% | 5,62 | 5,78 | 5,66 | 5,62 | 5,78 | 4 | 453.400 |
| 29/1/2014 | 5,75 | 5,78 | 0,00% | 5,70 | 5,80 | 5,77 | 5,74 | 5,79 | 27 | 37.477.200 |
| 28/1/2014 | 5,70 | 5,78 | +1,40% | 5,70 | 5,78 | 5,77 | 5,75 | 5,79 | 50 | 30.838.300 |
| 27/1/2014 | 5,79 | 5,70 | -1,38% | 5,70 | 5,79 | 5,73 | 5,70 | 5,74 | 20 | 15.417.200 |
| 24/1/2014 | 5,83 | 5,78 | +0,17% | 5,76 | 5,84 | 5,78 | 5,75 | 5,79 | 7 | 1.678.700 |
| 23/1/2014 | 5,80 | 5,77 | 0,00% | 5,77 | 5,81 | 5,80 | 5,77 | 5,86 | 4 | 812.200 |
| 22/1/2014 | 5,82 | 5,77 | -0,86% | 5,77 | 5,95 | 5,81 | 5,76 | 5,77 | 17 | 26.902.400 |
| 21/1/2014 | 5,82 | 5,82 | +0,34% | 5,81 | 5,83 | 5,82 | 5,82 | 5,86 | 9 | 1.222.200 |
| 20/1/2014 | 5,95 | 5,80 | -1,69% | 5,77 | 5,95 | 5,79 | 5,80 | 5,86 | 18 | 3.651.100 |
| 17/1/2014 | 6,09 | 5,90 | +1,72% | 5,90 | 6,09 | 6,06 | 5,81 | 5,98 | 4 | 1.454.500 |
| 16/1/2014 | 5,80 | 5,80 | 0,00% | 5,80 | 5,90 | 5,83 | 5,80 | 5,88 | 16 | 6.997.500 |
| 15/1/2014 | 5,97 | 5,80 | -2,52% | 5,80 | 5,97 | 5,85 | 5,80 | 5,88 | 94 | 18.549.100 |
| 14/1/2014 | 5,94 | 5,95 | -3,25% | 5,90 | 6,19 | 5,97 | 5,95 | 6,14 | 80 | 50.406.800 |
| 13/1/2014 | 6,05 | 6,15 | -1,13% | 6,01 | 6,15 | 6,11 | 6,10 | 6,15 | 19 | 2.688.800 |
| 10/1/2014 | 6,24 | 6,22 | +1,14% | 6,02 | 6,40 | 6,18 | 6,16 | 6,23 | 13 | 4.080.900 |
| 9/1/2014 | 6,41 | 6,15 | -3,91% | 6,15 | 6,41 | 6,18 | 6,14 | 6,19 | 24 | 5.506.600 |
| 8/1/2014 | 6,57 | 6,40 | -3,47% | 6,33 | 6,57 | 6,42 | 6,35 | 6,40 | 36 | 4.113.900 |
| 7/1/2014 | 6,65 | 6,63 | -1,92% | 6,55 | 6,76 | 6,63 | 6,52 | 6,63 | 26 | 5.834.500 |
| 6/1/2014 | 6,71 | 6,76 | -0,29% | 6,64 | 6,97 | 6,77 | 6,65 | 6,77 | 36 | 5.284.300 |
| 3/1/2014 | 6,80 | 6,78 | -0,29% | 6,50 | 6,80 | 6,65 | 6,42 | 6,78 | 24 | 9.450.400 |
| 2/1/2014 | 6,70 | 6,80 | +0,29% | 6,60 | 6,80 | 6,78 | 6,60 | 6,80 | 4 | 1.085.000 |
| 30/12/2013 | 6,78 | 6,78 | +0,59% | 6,78 | 6,78 | 6,78 | 6,55 | 6,78 | 5 | 4.746.000 |
| 27/12/2013 | 6,50 | 6,74 | +4,82% | 6,46 | 6,79 | 6,62 | 6,50 | 6,74 | 35 | 12.861.100 |
| 26/12/2013 | 6,54 | 6,43 | -4,03% | 6,41 | 6,84 | 6,48 | 6,42 | 6,80 | 17 | 3.629.900 |
| 23/12/2013 | 6,61 | 6,70 | +1,67% | 6,61 | 6,70 | 6,68 | 6,67 | 6,70 | 5 | 1.604.400 |
| 20/12/2013 | 6,95 | 6,59 | +2,49% | 6,59 | 6,95 | 6,67 | 6,56 | 6,60 | 20 | 4.673.200 |
| 19/12/2013 | 6,57 | 6,43 | -1,98% | 6,43 | 6,85 | 6,66 | 6,42 | 6,67 | 143 | 17.460.200 |
| 18/12/2013 | 6,84 | 6,56 | -2,67% | 6,56 | 6,84 | 6,80 | 6,56 | 6,74 | 17 | 9.117.800 |
| 17/12/2013 | 6,69 | 6,74 | +0,75% | 6,69 | 6,77 | 6,72 | 6,60 | 6,77 | 7 | 2.890.800 |
| 16/12/2013 | 6,55 | 6,69 | +1,06% | 6,14 | 6,84 | 6,58 | 6,69 | 6,70 | 109 | 9.088.400 |
| 13/12/2013 | 6,62 | 6,62 | 0,00% | 6,62 | 6,63 | 6,62 | 6,62 | 6,67 | 4 | 1.655.200 |
| 12/12/2013 | 6,55 | 6,62 | +1,07% | 6,55 | 6,62 | 6,57 | 6,62 | 6,70 | 7 | 1.708.600 |
| 11/12/2013 | 6,61 | 6,55 | -0,91% | 6,50 | 6,61 | 6,52 | 6,55 | 6,74 | 3 | 3.195.800 |
| 10/12/2013 | 6,68 | 6,61 | -1,05% | 6,61 | 6,77 | 6,69 | 6,61 | 6,76 | 7 | 9.367.100 |
| 9/12/2013 | 6,66 | 6,68 | +0,15% | 6,66 | 6,80 | 6,77 | 6,67 | 6,81 | 5 | 745.200 |
| 6/12/2013 | 6,65 | 6,67 | +1,37% | 6,65 | 6,70 | 6,67 | 6,66 | 6,80 | 15 | 66.700.100 |
| 5/12/2013 | 6,58 | 6,58 | 0,00% | 6,58 | 6,58 | 6,58 | 6,58 | 6,65 | 1 | 131.600 |
| 4/12/2013 | 6,53 | 6,58 | 0,00% | 6,10 | 6,58 | 6,55 | 6,58 | 6,65 | 17 | 26.818.600 |
| 3/12/2013 | 6,50 | 6,58 | +1,23% | 6,50 | 6,62 | 6,56 | 6,55 | 6,65 | 24 | 2.822.200 |
| 2/12/2013 | 6,58 | 6,50 | -2,99% | 6,50 | 6,66 | 6,54 | 6,50 | 6,62 | 18 | 2.747.800 |
| 29/11/2013 | 6,70 | 6,70 | 0,00% | 6,68 | 6,70 | 6,69 | 6,68 | 6,69 | 10 | 2.277.600 |
| 28/11/2013 | 6,70 | 6,70 | +1,21% | 6,66 | 6,73 | 6,69 | 6,68 | 6,70 | 9 | 4.686.600 |
| 27/11/2013 | 6,71 | 6,62 | -1,19% | 6,62 | 6,71 | 6,67 | 6,62 | 6,69 | 28 | 4.671.600 |
| 26/11/2013 | 6,79 | 6,70 | -2,76% | 6,67 | 6,79 | 6,71 | 6,70 | 6,85 | 50 | 16.712.400 |
| 25/11/2013 | 6,91 | 6,89 | +3,14% | 6,70 | 6,91 | 6,74 | 6,86 | 6,89 | 44 | 6.544.600 |
| 22/11/2013 | 6,74 | 6,68 | +0,15% | 6,68 | 6,80 | 6,70 | 6,66 | 6,70 | 46 | 12.872.500 |
| 21/11/2013 | 6,75 | 6,67 | -2,63% | 6,66 | 6,90 | 6,72 | 6,67 | 6,70 | 65 | 24.865.600 |
| 19/11/2013 | 7,11 | 6,85 | -4,86% | 6,85 | 7,11 | 6,87 | 6,81 | 6,85 | 28 | 7.010.200 |
| 18/11/2013 | 6,78 | 7,20 | +6,67% | 6,50 | 7,20 | 6,86 | 6,65 | 7,20 | 47 | 14.547.200 |
| 14/11/2013 | 6,70 | 6,75 | +1,35% | 6,70 | 6,82 | 6,71 | 6,75 | 6,80 | 16 | 4.769.300 |
| 13/11/2013 | 6,70 | 6,66 | -0,60% | 6,66 | 6,86 | 6,71 | 6,70 | 6,75 | 24 | 1.813.400 |
| 12/11/2013 | 6,68 | 6,70 | +1,98% | 6,60 | 6,80 | 6,74 | 6,72 | 6,75 | 18 | 31.412.900 |
| 11/11/2013 | 6,43 | 6,57 | +2,50% | 6,43 | 6,58 | 6,53 | 6,53 | 6,79 | 13 | 1.240.700 |
| 8/11/2013 | 6,65 | 6,41 | -3,61% | 6,41 | 6,65 | 6,55 | 6,41 | 6,80 | 64 | 9.502.800 |
| 7/11/2013 | 6,85 | 6,65 | -2,21% | 6,65 | 6,85 | 6,73 | 6,66 | 6,80 | 23 | 20.939.600 |
| 6/11/2013 | 6,85 | 6,80 | 0,00% | 6,80 | 6,85 | 6,84 | 6,80 | 6,85 | 7 | 2.189.800 |
| 5/11/2013 | 6,85 | 6,80 | -0,15% | 6,80 | 6,85 | 6,80 | 6,77 | 6,84 | 36 | 4.766.400 |
| 4/11/2013 | 6,88 | 6,81 | -1,02% | 6,80 | 6,88 | 6,80 | 6,80 | 6,99 | 23 | 9.392.000 |
| 1/11/2013 | 6,87 | 6,88 | -0,43% | 6,86 | 6,95 | 6,93 | 6,82 | 6,94 | 11 | 3.815.500 |
| 31/10/2013 | 6,99 | 6,91 | +1,62% | 6,90 | 7,03 | 6,93 | 6,91 | 6,95 | 50 | 12.066.800 |
| 30/10/2013 | 6,88 | 6,80 | -1,02% | 6,80 | 6,91 | 6,81 | 6,80 | 6,84 | 39 | 8.861.100 |
| 29/10/2013 | 7,05 | 6,87 | -2,41% | 6,87 | 7,05 | 6,92 | 6,86 | 6,87 | 35 | 15.522.100 |
| 28/10/2013 | 7,09 | 7,04 | +0,43% | 7,00 | 7,09 | 7,05 | 6,92 | 7,05 | 56 | 91.096.700 |
| 25/10/2013 | 7,05 | 7,01 | -0,28% | 7,01 | 7,05 | 7,03 | 7,01 | 7,05 | 2 | 140.600 |
| 24/10/2013 | 7,11 | 7,03 | +1,01% | 6,92 | 7,12 | 6,98 | 7,01 | 7,10 | 28 | 22.481.200 |
| 23/10/2013 | 7,09 | 6,96 | -2,11% | 6,91 | 7,09 | 7,04 | 6,92 | 7,07 | 28 | 35.995.500 |
| 22/10/2013 | 7,05 | 7,11 | +0,57% | 7,00 | 7,11 | 7,02 | 7,00 | 7,11 | 35 | 13.692.500 |
| 21/10/2013 | 7,07 | 7,07 | +0,14% | 7,07 | 7,07 | 7,07 | 6,96 | 7,11 | 2 | 353.500 |
| 18/10/2013 | 6,91 | 7,06 | +3,22% | 6,90 | 7,09 | 6,98 | 6,95 | 7,06 | 18 | 5.169.200 |
| 17/10/2013 | 6,99 | 6,84 | -0,73% | 6,84 | 7,00 | 6,99 | 6,87 | 6,90 | 9 | 57.110.500 |
| 16/10/2013 | 6,81 | 6,89 | +1,17% | 6,81 | 7,05 | 6,92 | 6,87 | 7,00 | 65 | 18.352.800 |
| 15/10/2013 | 6,84 | 6,81 | -1,87% | 6,72 | 6,85 | 6,79 | 6,81 | 6,84 | 96 | 17.058.800 |
| 14/10/2013 | 7,00 | 6,94 | -0,86% | 6,80 | 7,00 | 6,93 | 6,83 | 6,94 | 134 | 88.104.700 |
| 11/10/2013 | 7,03 | 7,00 | -0,85% | 6,90 | 7,03 | 6,98 | 6,95 | 7,02 | 27 | 14.049.500 |
| 10/10/2013 | 7,04 | 7,06 | +3,82% | 6,83 | 7,06 | 6,95 | 6,95 | 7,06 | 25 | 2.572.600 |
| 9/10/2013 | 6,93 | 6,80 | -1,88% | 6,80 | 7,08 | 6,89 | 6,80 | 6,83 | 57 | 28.678.400 |
| 8/10/2013 | 7,15 | 6,93 | -0,72% | 6,93 | 7,15 | 6,95 | 6,92 | 6,98 | 26 | 2.644.000 |
| 7/10/2013 | 7,17 | 6,98 | -2,65% | 6,98 | 7,17 | 7,06 | 6,97 | 7,15 | 36 | 48.362.600 |
| 4/10/2013 | 6,95 | 7,17 | +5,13% | 6,76 | 7,17 | 7,04 | 6,86 | 7,17 | 42 | 19.855.000 |
| 3/10/2013 | 6,90 | 6,82 | -2,15% | 6,82 | 6,93 | 6,86 | 6,81 | 6,92 | 7 | 1.167.600 |
| 2/10/2013 | 6,91 | 6,97 | +2,50% | 6,87 | 6,97 | 6,93 | 6,90 | 6,97 | 7 | 762.700 |
| 1/10/2013 | 6,82 | 6,80 | 0,00% | 6,72 | 6,98 | 6,85 | 6,80 | 6,98 | 19 | 5.692.900 |
| 30/9/2013 | 6,96 | 6,80 | -1,45% | 6,80 | 6,96 | 6,84 | 6,80 | 6,84 | 42 | 8.620.600 |
| 27/9/2013 | 6,94 | 6,90 | -1,43% | 6,85 | 6,99 | 6,88 | 6,90 | 6,99 | 74 | 5.573.800 |
| 26/9/2013 | 7,10 | 7,00 | -0,43% | 7,00 | 7,10 | 7,00 | 6,97 | 7,00 | 5 | 1.472.000 |
| 25/9/2013 | 7,21 | 7,03 | -1,40% | 7,03 | 7,21 | 7,07 | 7,02 | 7,07 | 2 | 283.000 |
| 24/9/2013 | 7,14 | 7,13 | -0,97% | 7,10 | 7,17 | 7,12 | 7,08 | 7,15 | 5 | 569.600 |
| 23/9/2013 | 7,28 | 7,20 | -1,23% | 7,20 | 7,28 | 7,20 | 7,16 | 7,23 | 33 | 2.739.000 |
| 20/9/2013 | 7,15 | 7,29 | +4,14% | 7,02 | 7,29 | 7,10 | 7,08 | 7,29 | 16 | 32.397.400 |
| 19/9/2013 | 7,16 | 7,00 | -2,23% | 7,00 | 7,27 | 7,22 | 7,00 | 7,13 | 55 | 20.955.500 |
| 18/9/2013 | 6,82 | 7,16 | +4,99% | 6,82 | 7,16 | 6,97 | 7,02 | 7,16 | 35 | 16.315.600 |
| 17/9/2013 | 6,69 | 6,82 | +1,64% | 6,69 | 6,86 | 6,79 | 6,75 | 6,82 | 28 | 4.758.300 |
| 16/9/2013 | 6,97 | 6,71 | -2,47% | 6,71 | 6,97 | 6,71 | 6,71 | 6,77 | 26 | 44.474.700 |
| 13/9/2013 | 6,90 | 6,88 | +0,29% | 6,87 | 7,00 | 6,90 | 6,88 | 6,99 | 24 | 3.588.000 |
| 12/9/2013 | 6,91 | 6,86 | -0,72% | 6,74 | 6,98 | 6,89 | 6,86 | 6,92 | 39 | 16.415.900 |
| 11/9/2013 | 6,84 | 6,91 | +1,17% | 6,66 | 6,91 | 6,83 | 6,66 | 6,91 | 42 | 19.418.800 |
| 10/9/2013 | 6,85 | 6,83 | +0,89% | 6,80 | 6,91 | 6,83 | 6,83 | 6,86 | 21 | 3.350.500 |
| 9/9/2013 | 6,87 | 6,77 | -2,03% | 6,77 | 6,92 | 6,86 | 6,81 | 6,85 | 45 | 10.565.400 |
| 6/9/2013 | 7,05 | 6,91 | -1,43% | 6,84 | 7,05 | 6,92 | 6,86 | 6,91 | 13 | 17.998.900 |
| 5/9/2013 | 6,85 | 7,01 | +2,04% | 6,85 | 7,07 | 6,95 | 7,01 | 7,07 | 45 | 15.018.700 |
| 4/9/2013 | 6,99 | 6,87 | -0,43% | 6,66 | 6,99 | 6,84 | 6,81 | 6,87 | 58 | 13.348.400 |
| 3/9/2013 | 6,72 | 6,90 | +1,62% | 6,62 | 7,00 | 6,82 | 6,82 | 6,90 | 33 | 18.233.700 |
| 2/9/2013 | 6,91 | 6,79 | -1,59% | 6,70 | 6,91 | 6,79 | 6,73 | 6,79 | 27 | 8.627.500 |
| 30/8/2013 | 7,00 | 6,90 | -1,00% | 6,90 | 7,00 | 6,90 | 6,87 | 6,89 | 26 | 4.420.100 |
| 29/8/2013 | 6,80 | 6,97 | +4,03% | 6,78 | 7,07 | 6,98 | 6,90 | 7,06 | 53 | 16.627.300 |
| 28/8/2013 | 6,53 | 6,70 | +4,04% | 6,19 | 6,70 | 6,48 | 6,70 | 6,80 | 96 | 52.333.200 |
| 27/8/2013 | 6,36 | 6,44 | -0,46% | 6,30 | 6,55 | 6,46 | 6,39 | 6,51 | 137 | 11.565.700 |
| 26/8/2013 | 6,49 | 6,47 | -0,15% | 6,47 | 6,49 | 6,47 | 6,44 | 6,48 | 5 | 26.333.800 |
| 23/8/2013 | 6,47 | 6,48 | +0,93% | 6,35 | 6,50 | 6,43 | 6,35 | 6,48 | 16 | 2.831.700 |
| 22/8/2013 | 6,22 | 6,42 | +2,56% | 6,19 | 6,45 | 6,34 | 6,39 | 6,42 | 50 | 4.697.400 |
| 21/8/2013 | 6,30 | 6,26 | -0,63% | 6,20 | 6,40 | 6,33 | 6,20 | 6,33 | 54 | 23.448.600 |
| 20/8/2013 | 6,11 | 6,30 | +0,16% | 6,10 | 6,30 | 6,19 | 6,20 | 6,30 | 20 | 2.848.800 |
| 19/8/2013 | 6,17 | 6,29 | +1,45% | 6,00 | 6,29 | 6,13 | 6,29 | 6,30 | 141 | 10.548.100 |
| 16/8/2013 | 6,28 | 6,20 | -0,80% | 6,20 | 6,47 | 6,26 | 6,17 | 6,20 | 94 | 11.535.400 |
| 15/8/2013 | 6,09 | 6,25 | +2,63% | 6,07 | 6,29 | 6,18 | 6,25 | 6,29 | 221 | 19.909.700 |
| 14/8/2013 | 5,99 | 6,09 | +1,84% | 5,90 | 6,09 | 5,99 | 6,05 | 6,10 | 34 | 7.559.700 |
| 13/8/2013 | 5,90 | 5,98 | +2,57% | 5,87 | 6,00 | 5,93 | 5,93 | 5,99 | 64 | 13.180.700 |
| 12/8/2013 | 5,91 | 5,83 | -0,85% | 5,81 | 6,00 | 5,91 | 5,82 | 5,86 | 149 | 29.773.000 |
| 9/8/2013 | 5,96 | 5,88 | -0,34% | 5,85 | 5,98 | 5,90 | 5,84 | 5,88 | 96 | 11.161.900 |
| 8/8/2013 | 5,93 | 5,90 | -1,17% | 5,85 | 5,95 | 5,91 | 5,90 | 5,97 | 43 | 13.300.900 |
| 7/8/2013 | 6,00 | 5,97 | -0,50% | 5,92 | 6,00 | 5,94 | 5,97 | 5,98 | 24 | 4.640.800 |
| 6/8/2013 | 6,08 | 6,00 | -1,96% | 5,95 | 6,08 | 6,02 | 6,00 | 6,05 | 24 | 3.614.400 |
| 5/8/2013 | 6,13 | 6,12 | +0,99% | 6,06 | 6,16 | 6,07 | 6,09 | 6,16 | 26 | 17.493.600 |
| 2/8/2013 | 6,19 | 6,06 | -1,46% | 6,05 | 6,19 | 6,09 | 6,06 | 6,14 | 57 | 14.192.400 |
| 1/8/2013 | 6,29 | 6,15 | -2,07% | 6,12 | 6,33 | 6,15 | 6,15 | 6,18 | 91 | 71.212.300 |
| 31/7/2013 | 6,13 | 6,28 | +3,29% | 6,10 | 6,29 | 6,19 | 6,19 | 6,29 | 50 | 19.645.700 |
| 30/7/2013 | 6,30 | 6,08 | -1,94% | 6,08 | 6,36 | 6,22 | 6,07 | 6,08 | 55 | 20.591.400 |
| 29/7/2013 | 6,04 | 6,20 | +3,33% | 6,04 | 6,30 | 6,18 | 6,15 | 6,22 | 123 | 23.067.600 |
| 26/7/2013 | 6,03 | 6,00 | -0,66% | 5,94 | 6,13 | 6,00 | 6,00 | 6,07 | 47 | 8.593.800 |
| 25/7/2013 | 6,06 | 6,04 | -0,49% | 6,01 | 6,11 | 6,03 | 6,04 | 6,07 | 36 | 6.640.600 |
| 24/7/2013 | 6,20 | 6,07 | -0,65% | 6,02 | 6,20 | 6,06 | 6,07 | 6,11 | 61 | 10.130.800 |
| 23/7/2013 | 6,53 | 6,11 | -4,83% | 6,11 | 6,53 | 6,21 | 6,11 | 6,22 | 68 | 11.318.600 |
| 22/7/2013 | 6,37 | 6,42 | +1,26% | 6,35 | 6,42 | 6,39 | 6,42 | 6,49 | 8 | 2.750.100 |
| 19/7/2013 | 6,41 | 6,34 | -2,46% | 6,34 | 6,42 | 6,39 | 6,34 | 6,41 | 30 | 7.163.700 |
| 18/7/2013 | 6,47 | 6,50 | +1,25% | 6,37 | 6,53 | 6,46 | 6,38 | 6,58 | 20 | 3.039.300 |
| 17/7/2013 | 6,10 | 6,42 | +6,12% | 6,10 | 6,53 | 6,38 | 6,36 | 6,51 | 169 | 35.433.200 |
| 16/7/2013 | 6,09 | 6,05 | +1,34% | 5,80 | 6,09 | 6,01 | 5,91 | 6,05 | 90 | 31.740.600 |
| 15/7/2013 | 5,90 | 5,97 | +3,11% | 5,87 | 6,13 | 5,98 | 5,95 | 5,97 | 145 | 30.384.400 |
| 12/7/2013 | 6,11 | 5,79 | -5,08% | 5,79 | 6,17 | 5,98 | 5,78 | 5,79 | 135 | 22.861.100 |
| 11/7/2013 | 6,36 | 6,10 | -3,33% | 6,10 | 6,36 | 6,19 | 6,03 | 6,12 | 1.122 | 73.304.700 |
| 10/7/2013 | 6,52 | 6,31 | -3,96% | 6,31 | 6,70 | 6,62 | 6,21 | 6,44 | 69 | 45.765.300 |
| 8/7/2013 | 6,60 | 6,57 | +2,66% | 6,51 | 6,64 | 6,51 | 6,52 | 6,64 | 17 | 65.380.200 |
| 5/7/2013 | 6,65 | 6,40 | -2,29% | 6,40 | 6,72 | 6,52 | 6,40 | 6,60 | 30 | 8.353.100 |
| 4/7/2013 | 6,58 | 6,55 | +0,77% | 6,50 | 6,78 | 6,55 | 6,26 | 6,55 | 19 | 26.170.500 |
| 3/7/2013 | 6,31 | 6,50 | +3,17% | 6,31 | 6,59 | 6,42 | 6,45 | 6,50 | 48 | 154.792.700 |
| 2/7/2013 | 6,43 | 6,30 | -1,87% | 6,30 | 6,65 | 6,48 | 6,25 | 6,30 | 171 | 250.780.000 |
| 1/7/2013 | 6,25 | 6,42 | +2,72% | 6,19 | 6,42 | 6,33 | 6,42 | 6,43 | 48 | 12.353.100 |
| 28/6/2013 | 6,42 | 6,25 | -2,19% | 6,10 | 6,46 | 6,24 | 6,25 | 6,29 | 238 | 266.338.100 |
| 27/6/2013 | 6,43 | 6,39 | -1,69% | 6,38 | 6,45 | 6,40 | 6,38 | 6,39 | 57 | 32.497.400 |
| 26/6/2013 | 6,60 | 6,50 | -1,22% | 6,31 | 6,60 | 6,48 | 6,40 | 6,50 | 111 | 54.959.000 |
| 25/6/2013 | 6,95 | 6,58 | -4,50% | 6,58 | 6,95 | 6,69 | 6,58 | 6,59 | 157 | 32.614.400 |
| 24/6/2013 | 7,18 | 6,89 | -5,62% | 6,77 | 7,18 | 6,89 | 6,79 | 6,89 | 36 | 13.797.600 |
| 21/6/2013 | 7,58 | 7,30 | -5,19% | 7,00 | 7,66 | 7,22 | 7,30 | 7,31 | 48 | 19.229.900 |
| 20/6/2013 | 8,08 | 7,70 | -5,52% | 7,67 | 8,08 | 7,83 | 7,70 | 7,90 | 25 | 15.273.000 |
| 19/6/2013 | 8,25 | 8,15 | -1,81% | 8,12 | 8,40 | 8,16 | 8,12 | 8,15 | 73 | 23.353.700 |
| 18/6/2013 | 8,57 | 8,30 | -4,49% | 8,30 | 8,58 | 8,39 | 8,21 | 8,30 | 86 | 95.065.100 |
| 17/6/2013 | 8,74 | 8,69 | -0,57% | 8,58 | 8,74 | 8,65 | 8,55 | 8,69 | 18 | 7.182.500 |
| 14/6/2013 | 8,59 | 8,74 | -0,11% | 8,40 | 8,74 | 8,62 | 8,51 | 8,74 | 44 | 26.749.600 |
| 13/6/2013 | 8,45 | 8,75 | +2,34% | 8,45 | 8,75 | 8,69 | 8,74 | 8,75 | 27 | 14.344.400 |
| 12/6/2013 | 8,50 | 8,55 | -0,12% | 8,15 | 8,87 | 8,35 | 8,29 | 8,55 | 280 | 32.739.700 |
| 11/6/2013 | 8,60 | 8,56 | -2,17% | 8,42 | 8,79 | 8,70 | 8,56 | 8,60 | 64 | 85.614.200 |
| 10/6/2013 | 8,70 | 8,75 | +2,94% | 8,20 | 9,00 | 8,67 | 8,68 | 8,75 | 74 | 35.406.600 |
| 7/6/2013 | 8,20 | 8,50 | +3,53% | 8,20 | 8,61 | 8,28 | 8,35 | 8,50 | 41 | 187.615.400 |
| 6/6/2013 | 8,24 | 8,21 | +0,12% | 8,08 | 8,24 | 8,10 | 8,17 | 8,21 | 22 | 131.327.500 |
| 5/6/2013 | 8,10 | 8,20 | -0,49% | 8,10 | 8,24 | 8,15 | 8,20 | 8,23 | 18 | 4.647.100 |
| 4/6/2013 | 8,20 | 8,24 | -0,12% | 8,11 | 8,24 | 8,16 | 8,10 | 8,25 | 13 | 1.879.000 |
| 3/6/2013 | 8,18 | 8,25 | +0,61% | 7,91 | 8,29 | 8,13 | 8,09 | 8,29 | 50 | 14.317.000 |
| 31/5/2013 | 8,15 | 8,20 | -0,12% | 8,10 | 8,23 | 8,19 | 8,15 | 8,20 | 18 | 49.914.700 |
| 29/5/2013 | 8,07 | 8,21 | -0,85% | 8,00 | 8,21 | 8,10 | 8,00 | 8,21 | 16 | 4.298.100 |
| 28/5/2013 | 8,32 | 8,28 | -0,72% | 8,05 | 8,32 | 8,17 | 8,12 | 8,29 | 41 | 15.378.000 |
| 27/5/2013 | 8,14 | 8,34 | +2,46% | 8,14 | 8,39 | 8,23 | 8,06 | 8,34 | 77 | 27.175.900 |
| 24/5/2013 | 8,20 | 8,14 | +0,25% | 8,10 | 8,21 | 8,19 | 8,14 | 8,17 | 116 | 35.649.000 |
| 23/5/2013 | 8,08 | 8,12 | +0,37% | 7,90 | 8,13 | 7,97 | 8,09 | 8,12 | 50 | 51.768.600 |
| 22/5/2013 | 8,25 | 8,09 | -0,61% | 8,00 | 8,25 | 8,09 | 8,08 | 8,09 | 25 | 9.467.600 |
| 21/5/2013 | 7,96 | 8,14 | +1,75% | 7,90 | 8,47 | 8,19 | 8,00 | 8,14 | 90 | 28.185.600 |
| 20/5/2013 | 7,45 | 8,00 | +6,67% | 7,10 | 8,00 | 7,25 | 7,82 | 8,00 | 133 | 670.864.200 |
| 17/5/2013 | 7,05 | 7,50 | +6,69% | 7,00 | 7,50 | 7,06 | 7,03 | 7,50 | 73 | 210.212.400 |
| 16/5/2013 | 7,06 | 7,03 | +0,43% | 6,95 | 7,08 | 6,98 | 7,03 | 7,19 | 39 | 24.882.100 |
| 15/5/2013 | 7,00 | 7,00 | +1,16% | 6,96 | 7,07 | 6,98 | 6,96 | 7,00 | 26 | 9.715.200 |
| 14/5/2013 | 6,89 | 6,92 | -0,72% | 6,89 | 7,04 | 6,92 | 6,92 | 6,95 | 62 | 29.857.100 |
| 13/5/2013 | 7,13 | 6,97 | -1,41% | 6,97 | 7,15 | 7,05 | 6,80 | 6,98 | 95 | 37.579.400 |
| 10/5/2013 | 6,99 | 7,07 | +5,37% | 6,99 | 7,25 | 7,13 | 7,00 | 7,16 | 77 | 27.384.300 |
| 9/5/2013 | 6,95 | 6,71 | -0,59% | 6,71 | 6,95 | 6,94 | 6,71 | 6,81 | 11 | 48.559.100 |
| 8/5/2013 | 7,08 | 6,75 | -3,57% | 6,68 | 7,09 | 6,79 | 6,75 | 6,79 | 56 | 15.829.200 |
| 7/5/2013 | 7,10 | 7,00 | -4,37% | 7,00 | 7,20 | 7,06 | 7,00 | 7,10 | 25 | 5.654.100 |
| 6/5/2013 | 7,30 | 7,32 | +0,41% | 6,99 | 7,32 | 7,22 | 7,00 | 7,32 | 50 | 8.887.300 |
| 3/5/2013 | 7,29 | 7,29 | +0,83% | 6,91 | 7,30 | 7,09 | 6,96 | 7,30 | 40 | 10.853.300 |
| 2/5/2013 | 7,34 | 7,23 | -0,69% | 7,10 | 7,35 | 7,29 | 7,17 | 7,24 | 22 | 119.156.900 |
| 30/4/2013 | 7,08 | 7,28 | +1,68% | 6,96 | 7,31 | 7,12 | 7,28 | 7,31 | 35 | 96.044.400 |
| 29/4/2013 | 7,09 | 7,16 | +4,53% | 7,06 | 7,16 | 7,10 | 7,15 | 7,35 | 15 | 30.471.100 |
| 26/4/2013 | 6,80 | 6,85 | +1,03% | 6,74 | 7,00 | 6,85 | 6,85 | 6,97 | 27 | 20.210.900 |
| 25/4/2013 | 7,17 | 6,78 | -5,44% | 6,78 | 7,25 | 6,93 | 6,78 | 7,06 | 61 | 19.496.600 |
| 24/4/2013 | 7,32 | 7,17 | -4,40% | 7,17 | 7,50 | 7,18 | 7,17 | 7,20 | 36 | 44.325.100 |
| 23/4/2013 | 7,38 | 7,50 | -0,66% | 7,36 | 7,53 | 7,50 | 7,46 | 7,50 | 17 | 8.702.200 |
| 22/4/2013 | 7,61 | 7,55 | +0,80% | 7,50 | 7,61 | 7,51 | 7,47 | 7,55 | 6 | 1.127.000 |
| 19/4/2013 | 7,72 | 7,49 | +0,40% | 7,49 | 7,72 | 7,64 | 7,27 | 7,49 | 4 | 611.700 |
| 18/4/2013 | 7,26 | 7,46 | +0,13% | 7,10 | 7,46 | 7,27 | 7,45 | 7,59 | 70 | 12.214.400 |
| 17/4/2013 | 7,40 | 7,45 | +0,81% | 7,14 | 7,45 | 7,42 | 7,15 | 7,45 | 31 | 74.868.500 |
| 16/4/2013 | 7,51 | 7,39 | -1,20% | 7,35 | 7,51 | 7,43 | 7,38 | 7,74 | 18 | 9.883.900 |
| 15/4/2013 | 7,63 | 7,48 | -1,84% | 7,42 | 7,75 | 7,54 | 7,40 | 7,49 | 8 | 1.886.100 |
| 12/4/2013 | 7,49 | 7,62 | +1,60% | 7,45 | 7,64 | 7,55 | 7,56 | 7,63 | 45 | 7.254.700 |
| 11/4/2013 | 7,75 | 7,50 | -2,85% | 7,44 | 7,75 | 7,56 | 7,50 | 7,55 | 57 | 14.984.900 |
| 10/4/2013 | 7,75 | 7,72 | +1,58% | 7,55 | 7,75 | 7,62 | 7,72 | 7,75 | 17 | 11.052.400 |
| 9/4/2013 | 7,71 | 7,60 | -1,17% | 7,60 | 7,71 | 7,68 | 7,60 | 7,75 | 27 | 27.217.200 |
| 8/4/2013 | 7,72 | 7,69 | -0,90% | 7,69 | 7,85 | 7,71 | 7,69 | 7,83 | 15 | 10.261.400 |
| 5/4/2013 | 7,80 | 7,76 | +1,17% | 7,48 | 7,80 | 7,71 | 7,74 | 7,77 | 51 | 49.351.700 |
| 4/4/2013 | 7,83 | 7,67 | -2,04% | 7,20 | 7,85 | 7,62 | 7,67 | 7,73 | 23 | 4.879.300 |
| 3/4/2013 | 8,00 | 7,83 | -1,39% | 7,78 | 8,00 | 7,87 | 7,74 | 7,85 | 13 | 3.620.700 |
| 2/4/2013 | 7,94 | 7,94 | 0,00% | 7,94 | 7,94 | 7,94 | 7,71 | 7,94 | 1 | 317.600 |
| 1/4/2013 | 8,10 | 7,94 | -1,98% | 7,91 | 8,10 | 7,95 | 7,91 | 7,95 | 10 | 1.830.600 |
| 28/3/2013 | 7,77 | 8,10 | +3,85% | 7,68 | 8,10 | 8,07 | 7,87 | 8,10 | 66 | 98.788.000 |
| 27/3/2013 | 7,25 | 7,80 | +6,85% | 7,20 | 7,80 | 7,64 | 7,47 | 7,80 | 26 | 15.218.200 |
| 26/3/2013 | 7,42 | 7,30 | -4,20% | 7,30 | 7,50 | 7,40 | 7,30 | 7,70 | 41 | 22.729.900 |
| 25/3/2013 | 7,41 | 7,62 | +3,11% | 7,41 | 7,62 | 7,55 | 7,45 | 7,62 | 4 | 453.500 |
| 22/3/2013 | 7,67 | 7,39 | -2,64% | 7,30 | 7,67 | 7,49 | 7,38 | 7,39 | 78 | 14.318.300 |
| 21/3/2013 | 8,00 | 7,59 | -3,31% | 7,59 | 8,50 | 7,86 | 7,59 | 7,80 | 43 | 7.703.400 |
| 20/3/2013 | 8,10 | 7,85 | -5,76% | 7,81 | 8,17 | 7,92 | 7,85 | 8,05 | 34 | 10.930.600 |
| 19/3/2013 | 8,21 | 8,33 | -0,95% | 8,02 | 8,33 | 8,13 | 8,26 | 8,36 | 49 | 10.418.800 |
| 18/3/2013 | 8,41 | 8,41 | 0,00% | 8,41 | 8,41 | 8,41 | 8,10 | 8,36 | 2 | 841.000 |
| 15/3/2013 | 8,05 | 8,41 | +4,47% | 7,86 | 8,49 | 8,03 | 8,41 | 8,45 | 72 | 45.003.300 |
| 14/3/2013 | 7,73 | 8,05 | +3,21% | 7,64 | 8,07 | 7,84 | 7,90 | 8,07 | 174 | 22.514.300 |
| 13/3/2013 | 8,07 | 7,80 | -2,62% | 7,67 | 8,30 | 7,99 | 7,77 | 7,80 | 68 | 42.944.900 |
| 12/3/2013 | 8,10 | 8,01 | -1,23% | 7,40 | 8,10 | 7,53 | 8,01 | 8,09 | 118 | 201.611.300 |
| 11/3/2013 | 8,49 | 8,11 | -5,04% | 8,10 | 8,55 | 8,25 | 8,11 | 8,24 | 80 | 25.348.200 |
| 8/3/2013 | 8,83 | 8,54 | -5,32% | 8,54 | 8,85 | 8,65 | 8,54 | 8,60 | 63 | 17.473.800 |
| 7/3/2013 | 9,15 | 9,02 | -0,88% | 9,02 | 9,15 | 9,06 | 9,02 | 9,10 | 40 | 6.072.600 |
| 6/3/2013 | 9,15 | 9,10 | -0,55% | 9,00 | 9,39 | 9,16 | 9,10 | 9,25 | 81 | 18.234.400 |
| 5/3/2013 | 9,02 | 9,15 | +1,44% | 8,86 | 9,15 | 9,05 | 9,00 | 9,15 | 34 | 24.712.100 |
| 4/3/2013 | 9,15 | 9,02 | -1,10% | 8,89 | 9,15 | 8,98 | 9,01 | 9,14 | 64 | 15.461.900 |
| 1/3/2013 | 9,00 | 9,12 | +1,33% | 8,95 | 9,18 | 9,02 | 9,12 | 9,14 | 29 | 24.088.500 |
| 28/2/2013 | 9,41 | 9,00 | -3,43% | 8,86 | 9,41 | 9,02 | 9,00 | 9,05 | 72 | 84.954.500 |
| 27/2/2013 | 9,50 | 9,32 | -0,85% | 9,32 | 9,75 | 9,40 | 9,27 | 9,72 | 39 | 8.743.400 |
| 26/2/2013 | 9,63 | 9,40 | -2,59% | 9,35 | 9,63 | 9,40 | 9,39 | 9,40 | 36 | 11.189.800 |
| 25/2/2013 | 9,90 | 9,65 | -2,13% | 9,48 | 9,90 | 9,67 | 9,53 | 9,65 | 56 | 81.408.000 |
| 22/2/2013 | 9,91 | 9,86 | +0,10% | 9,82 | 10,00 | 9,96 | 9,86 | 9,89 | 18 | 4.083.800 |
| 21/2/2013 | 9,78 | 9,85 | -1,01% | 9,76 | 9,99 | 9,92 | 9,83 | 9,93 | 25 | 7.843.100 |
| 20/2/2013 | 9,90 | 9,95 | +1,84% | 9,85 | 9,95 | 9,90 | 9,79 | 9,89 | 6 | 1.387.100 |
| 19/2/2013 | 9,97 | 9,77 | -2,30% | 9,76 | 9,97 | 9,86 | 9,76 | 9,86 | 18 | 5.127.300 |
| 18/2/2013 | 9,90 | 10,00 | +0,20% | 9,86 | 10,02 | 9,99 | 9,86 | 9,97 | 93 | 63.854.900 |
| 15/2/2013 | 10,04 | 9,98 | +1,32% | 9,75 | 10,04 | 9,98 | 9,90 | 10,00 | 152 | 71.025.500 |
| 14/2/2013 | 9,80 | 9,85 | -2,28% | 9,80 | 10,05 | 9,99 | 9,85 | 9,95 | 15 | 32.580.300 |
| 13/2/2013 | 10,02 | 10,08 | 0,00% | 10,02 | 10,08 | 10,05 | 10,03 | 10,07 | 2 | 201.000 |
| 8/2/2013 | 9,82 | 10,08 | +2,96% | 9,70 | 10,08 | 9,96 | 9,91 | 10,06 | 44 | 4.682.500 |
| 7/2/2013 | 9,90 | 9,79 | -0,81% | 9,57 | 9,93 | 9,79 | 9,79 | 9,85 | 23 | 5.193.300 |
| 6/2/2013 | 9,91 | 9,87 | -1,30% | 9,83 | 10,10 | 9,94 | 9,87 | 9,94 | 34 | 9.250.600 |
| 5/2/2013 | 9,99 | 10,00 | +1,52% | 9,95 | 10,03 | 9,99 | 9,97 | 10,03 | 11 | 1.599.900 |
| 4/2/2013 | 10,06 | 9,85 | -2,86% | 9,84 | 10,14 | 9,97 | 9,85 | 9,93 | 53 | 25.147.200 |
| 1/2/2013 | 10,20 | 10,14 | -0,59% | 9,80 | 10,23 | 9,85 | 10,11 | 10,14 | 77 | 469.628.500 |
| 31/1/2013 | 10,00 | 10,20 | +0,49% | 10,00 | 10,20 | 10,06 | 10,17 | 10,20 | 6 | 906.100 |
| 30/1/2013 | 10,00 | 10,15 | +2,63% | 9,85 | 10,19 | 9,85 | 10,01 | 10,19 | 37 | 1.069.587.300 |
| 29/1/2013 | 10,00 | 9,89 | -1,10% | 9,89 | 10,00 | 9,97 | 9,85 | 9,89 | 22 | 3.491.900 |
| 28/1/2013 | 10,05 | 10,00 | -0,89% | 9,85 | 10,05 | 9,98 | 9,93 | 10,05 | 13 | 3.093.800 |
| 24/1/2013 | 10,15 | 10,09 | +0,60% | 10,02 | 10,17 | 10,05 | 9,90 | 10,09 | 26 | 15.986.000 |
| 23/1/2013 | 9,97 | 10,03 | +0,50% | 9,97 | 10,23 | 10,05 | 9,99 | 10,08 | 47 | 21.929.200 |
| 22/1/2013 | 9,95 | 9,98 | +1,11% | 9,49 | 9,98 | 9,72 | 9,75 | 9,98 | 42 | 23.432.300 |
| 21/1/2013 | 9,95 | 9,87 | -0,20% | 9,87 | 9,95 | 9,89 | 9,86 | 9,95 | 8 | 1.880.700 |
| 18/1/2013 | 9,90 | 9,89 | 0,00% | 9,85 | 9,90 | 9,88 | 9,80 | 9,89 | 39 | 8.206.400 |
| 17/1/2013 | 9,80 | 9,89 | -0,20% | 9,80 | 9,89 | 9,87 | 9,85 | 9,90 | 14 | 81.650.900 |
| 16/1/2013 | 9,89 | 9,91 | +0,20% | 9,85 | 9,91 | 9,85 | 9,87 | 9,91 | 10 | 164.722.000 |
| 15/1/2013 | 9,90 | 9,89 | -0,10% | 9,89 | 9,99 | 9,95 | 9,88 | 9,98 | 55 | 20.318.100 |
| 14/1/2013 | 9,63 | 9,90 | +2,48% | 9,63 | 9,95 | 9,88 | 9,82 | 9,90 | 13 | 4.744.900 |
| 11/1/2013 | 9,97 | 9,66 | -0,72% | 9,65 | 9,99 | 9,74 | 9,66 | 9,87 | 10 | 3.606.400 |
| 10/1/2013 | 9,68 | 9,73 | -2,41% | 9,68 | 9,99 | 9,74 | 9,77 | 9,83 | 27 | 133.895.100 |
| 9/1/2013 | 9,85 | 9,97 | +1,22% | 9,85 | 10,00 | 9,93 | 9,94 | 9,98 | 28 | 9.335.000 |
| 8/1/2013 | 9,50 | 9,85 | +3,68% | 9,50 | 9,85 | 9,74 | 9,85 | 9,99 | 40 | 17.643.600 |
| 7/1/2013 | 9,27 | 9,50 | +2,70% | 9,27 | 9,50 | 9,40 | 9,50 | 9,58 | 37 | 16.084.100 |
| 4/1/2013 | 9,17 | 9,25 | +0,54% | 9,17 | 9,25 | 9,21 | 9,20 | 9,25 | 7 | 2.304.700 |
| 3/1/2013 | 9,14 | 9,20 | +1,10% | 9,14 | 9,21 | 9,19 | 9,17 | 9,20 | 15 | 9.007.400 |
| 2/1/2013 | 9,05 | 9,10 | 0,00% | 9,00 | 9,10 | 9,04 | 9,06 | 9,10 | 16 | 9.132.700 |
| 28/12/2012 | 9,00 | 9,05 | +0,56% | 8,99 | 9,15 | 9,04 | 9,04 | 9,05 | 73 | 48.683.200 |
| 27/12/2012 | 9,00 | 9,00 | +2,74% | 8,79 | 9,00 | 8,98 | 8,90 | 9,00 | 34 | 22.022.600 |
| 26/12/2012 | 8,90 | 8,76 | -0,45% | 8,76 | 8,90 | 8,78 | 8,76 | 8,90 | 6 | 4.922.000 |
| 21/12/2012 | 8,74 | 8,80 | 0,00% | 8,70 | 8,84 | 8,79 | 8,77 | 8,84 | 42 | 37.570.200 |
| 20/12/2012 | 8,85 | 8,80 | -0,56% | 8,75 | 8,90 | 8,80 | 8,73 | 8,80 | 22 | 403.581.000 |
| 19/12/2012 | 8,85 | 8,85 | -0,56% | 8,85 | 8,85 | 8,85 | 8,75 | 8,90 | 1 | 88.500 |
| 18/12/2012 | 8,89 | 8,90 | +1,25% | 8,85 | 8,90 | 8,89 | 8,66 | 8,90 | 13 | 10.849.200 |
| 17/12/2012 | 8,75 | 8,79 | +0,23% | 8,70 | 8,80 | 8,79 | 8,72 | 8,80 | 15 | 6.857.300 |
| 14/12/2012 | 8,74 | 8,77 | -0,23% | 8,72 | 8,77 | 8,75 | 8,72 | 8,77 | 11 | 2.626.500 |
| 13/12/2012 | 8,75 | 8,79 | +1,03% | 8,74 | 8,84 | 8,77 | 8,75 | 8,79 | 17 | 2.018.100 |
| 12/12/2012 | 8,62 | 8,70 | +0,81% | 8,61 | 8,70 | 8,69 | 8,65 | 8,84 | 22 | 142.585.000 |
| 11/12/2012 | 8,86 | 8,63 | -3,03% | 8,63 | 8,87 | 8,79 | 8,63 | 8,85 | 90 | 233.620.200 |
| 10/12/2012 | 8,94 | 8,90 | -0,45% | 8,85 | 8,95 | 8,92 | 8,62 | 8,90 | 12 | 2.497.800 |
| 7/12/2012 | 8,92 | 8,94 | +0,34% | 8,75 | 8,94 | 8,75 | 8,92 | 8,94 | 30 | 179.157.800 |
| 6/12/2012 | 8,75 | 8,91 | -0,34% | 8,75 | 8,91 | 8,75 | 8,72 | 8,92 | 4 | 175.353.400 |
| 5/12/2012 | 8,80 | 8,94 | +2,17% | 8,65 | 8,94 | 8,75 | 8,80 | 8,94 | 9 | 95.013.200 |
| 4/12/2012 | 8,77 | 8,75 | -0,11% | 8,60 | 8,81 | 8,73 | 8,65 | 8,80 | 53 | 121.290.900 |
| 3/12/2012 | 8,78 | 8,76 | -0,23% | 8,60 | 8,78 | 8,75 | 8,60 | 8,78 | 17 | 18.387.800 |
| 30/11/2012 | 8,80 | 8,78 | -0,23% | 8,60 | 8,80 | 8,69 | 8,71 | 8,78 | 37 | 180.604.700 |
| 29/11/2012 | 8,79 | 8,80 | +0,11% | 8,70 | 8,81 | 8,77 | 8,70 | 8,80 | 17 | 8.597.700 |
| 28/11/2012 | 8,85 | 8,79 | -0,68% | 8,75 | 8,85 | 8,75 | 8,79 | 8,97 | 35 | 272.478.800 |
| 27/11/2012 | 8,88 | 8,85 | -0,11% | 8,75 | 8,95 | 8,75 | 8,77 | 8,85 | 16 | 95.202.000 |
| 26/11/2012 | 8,76 | 8,86 | +1,14% | 8,70 | 8,99 | 8,70 | 8,86 | 8,99 | 18 | 135.800.600 |
| 23/11/2012 | 8,70 | 8,76 | +0,69% | 8,70 | 8,80 | 8,73 | 8,76 | 8,80 | 22 | 631.883.700 |
| 22/11/2012 | 8,60 | 8,70 | 0,00% | 8,60 | 8,70 | 8,60 | 8,61 | 8,70 | 8 | 3.699.900 |
| 21/11/2012 | 8,41 | 8,70 | +0,12% | 8,30 | 8,70 | 8,54 | 8,60 | 8,70 | 21 | 4.785.400 |
| 19/11/2012 | 8,85 | 8,69 | -0,11% | 8,64 | 8,85 | 8,70 | 8,69 | 8,70 | 12 | 9.396.500 |
| 16/11/2012 | 8,67 | 8,70 | 0,00% | 8,65 | 8,70 | 8,69 | 8,61 | 8,70 | 15 | 6.955.100 |
| 14/11/2012 | 8,80 | 8,70 | -1,14% | 8,70 | 8,81 | 8,70 | 8,66 | 8,70 | 49 | 19.497.400 |
| 13/11/2012 | 8,70 | 8,80 | 0,00% | 8,61 | 8,80 | 8,70 | 8,76 | 8,80 | 15 | 4.091.000 |
| 12/11/2012 | 8,65 | 8,80 | +1,85% | 8,65 | 8,80 | 8,74 | 8,77 | 8,80 | 82 | 13.549.800 |
| 9/11/2012 | 8,62 | 8,64 | +0,47% | 8,60 | 8,79 | 8,64 | 8,64 | 8,79 | 12 | 2.506.300 |
| 8/11/2012 | 8,80 | 8,60 | -2,27% | 8,60 | 8,80 | 8,78 | 8,60 | 8,79 | 32 | 17.664.400 |
| 7/11/2012 | 8,70 | 8,80 | +0,92% | 8,70 | 8,94 | 8,78 | 8,70 | 8,80 | 32 | 8.168.300 |
| 6/11/2012 | 8,80 | 8,72 | -1,69% | 8,70 | 8,81 | 8,75 | 8,71 | 8,74 | 22 | 53.487.200 |
| 5/11/2012 | 8,82 | 8,87 | +0,57% | 8,75 | 8,87 | 8,79 | 8,76 | 8,87 | 9 | 11.519.100 |
| 1/11/2012 | 8,80 | 8,82 | +0,23% | 8,80 | 8,99 | 8,91 | 8,82 | 8,89 | 26 | 33.340.000 |
| 31/10/2012 | 8,80 | 8,80 | -0,79% | 8,75 | 8,81 | 8,77 | 8,77 | 8,84 | 35 | 90.893.500 |
| 30/10/2012 | 8,75 | 8,87 | +1,37% | 8,75 | 8,87 | 8,75 | 8,70 | 8,87 | 4 | 40.516.100 |
| 29/10/2012 | 8,78 | 8,75 | +0,23% | 8,75 | 8,78 | 8,75 | 8,74 | 8,80 | 5 | 2.450.300 |
| 26/10/2012 | 8,74 | 8,73 | +0,34% | 8,70 | 8,74 | 8,70 | 8,70 | 8,73 | 19 | 10.965.800 |
| 25/10/2012 | 8,90 | 8,70 | -1,14% | 8,70 | 8,94 | 8,70 | 8,70 | 8,75 | 18 | 22.905.700 |
| 24/10/2012 | 8,61 | 8,80 | +0,57% | 8,61 | 8,80 | 8,74 | 8,76 | 8,80 | 32 | 40.765.500 |
| 23/10/2012 | 8,82 | 8,75 | -0,57% | 8,70 | 8,82 | 8,73 | 8,71 | 8,75 | 40 | 29.598.700 |
| 22/10/2012 | 8,82 | 8,80 | -0,56% | 8,79 | 8,82 | 8,80 | 8,77 | 8,80 | 10 | 17.864.400 |
| 19/10/2012 | 8,86 | 8,85 | -0,23% | 8,76 | 8,86 | 8,83 | 8,76 | 8,86 | 6 | 2.914.200 |
| 18/10/2012 | 8,80 | 8,87 | +0,91% | 8,80 | 8,97 | 8,90 | 8,87 | 8,94 | 5 | 534.200 |
| 17/10/2012 | 8,80 | 8,79 | +0,46% | 8,79 | 8,98 | 8,90 | 8,79 | 8,95 | 12 | 3.293.400 |
| 16/10/2012 | 8,75 | 8,75 | +0,57% | 8,75 | 8,80 | 8,76 | 8,75 | 8,88 | 6 | 1.927.600 |
| 15/10/2012 | 8,49 | 8,70 | +2,72% | 8,49 | 8,99 | 8,72 | 8,70 | 8,95 | 55 | 59.842.400 |
| 11/10/2012 | 8,31 | 8,47 | +3,17% | 8,26 | 8,47 | 8,34 | 8,35 | 8,48 | 4 | 417.300 |
| 10/10/2012 | 8,47 | 8,21 | -2,73% | 8,21 | 8,47 | 8,28 | 8,21 | 8,40 | 30 | 4.058.900 |
| 9/10/2012 | 8,64 | 8,44 | -2,09% | 8,31 | 8,64 | 8,59 | 8,40 | 8,50 | 23 | 10.483.300 |
| 8/10/2012 | 8,70 | 8,62 | -0,92% | 8,61 | 8,70 | 8,69 | 8,47 | 8,69 | 14 | 155.536.000 |
| 5/10/2012 | 8,67 | 8,70 | +0,46% | 8,50 | 8,70 | 8,51 | 8,65 | 8,70 | 11 | 63.598.200 |
| 4/10/2012 | 8,40 | 8,66 | +3,10% | 8,40 | 8,66 | 8,53 | 8,46 | 8,67 | 11 | 4.351.100 |
| 3/10/2012 | 8,50 | 8,40 | +0,96% | 8,31 | 8,50 | 8,38 | 8,34 | 8,40 | 6 | 2.765.900 |
| 2/10/2012 | 8,45 | 8,32 | -1,77% | 8,32 | 8,55 | 8,43 | 8,32 | 8,50 | 39 | 11.971.300 |
| 1/10/2012 | 8,47 | 8,47 | 0,00% | 8,20 | 8,47 | 8,39 | 8,26 | 8,47 | 81 | 22.006.800 |
| 28/9/2012 | 8,20 | 8,47 | +3,93% | 8,20 | 8,47 | 8,37 | 8,39 | 8,47 | 21 | 11.553.000 |
| 27/9/2012 | 8,15 | 8,15 | +1,24% | 8,10 | 8,23 | 8,15 | 8,10 | 8,20 | 25 | 52.980.400 |
| 26/9/2012 | 8,13 | 8,05 | -0,62% | 8,02 | 8,22 | 8,08 | 8,05 | 8,15 | 28 | 9.861.900 |
| 25/9/2012 | 8,06 | 8,10 | -1,22% | 8,06 | 8,19 | 8,10 | 8,10 | 8,12 | 109 | 19.775.200 |
| 24/9/2012 | 8,20 | 8,20 | -0,73% | 8,01 | 8,24 | 8,10 | 8,10 | 8,20 | 42 | 15.318.000 |
| 21/9/2012 | 8,24 | 8,26 | -2,25% | 8,14 | 8,40 | 8,23 | 8,26 | 8,31 | 53 | 19.683.000 |
| 20/9/2012 | 8,69 | 8,45 | -1,29% | 8,44 | 8,70 | 8,55 | 8,45 | 8,50 | 29 | 5.135.800 |
| 19/9/2012 | 8,70 | 8,56 | -1,04% | 8,50 | 8,75 | 8,69 | 8,56 | 8,79 | 24 | 31.110.400 |
| 18/9/2012 | 8,45 | 8,65 | +2,37% | 8,45 | 8,82 | 8,62 | 8,65 | 8,76 | 32 | 6.384.800 |
| 17/9/2012 | 8,29 | 8,45 | +3,43% | 8,22 | 8,45 | 8,35 | 8,37 | 8,45 | 42 | 10.604.800 |
| 14/9/2012 | 8,20 | 8,17 | +0,74% | 8,16 | 8,29 | 8,20 | 8,15 | 8,17 | 19 | 10.006.700 |
| 13/9/2012 | 8,13 | 8,11 | +2,53% | 7,95 | 8,26 | 8,08 | 8,11 | 8,36 | 50 | 56.562.700 |
| 12/9/2012 | 8,79 | 7,91 | -10,62% | 7,90 | 8,85 | 7,99 | 7,91 | 8,18 | 156 | 255.711.600 |
| 11/9/2012 | 8,77 | 8,85 | +1,72% | 8,77 | 8,85 | 8,84 | 8,82 | 8,85 | 65 | 12.200.500 |
| 10/9/2012 | 9,00 | 8,70 | -2,25% | 8,70 | 9,00 | 8,80 | 8,70 | 8,80 | 36 | 18.228.600 |
| 6/9/2012 | 8,99 | 8,90 | -0,45% | 8,84 | 9,00 | 8,94 | 8,87 | 8,90 | 45 | 23.157.500 |
| 5/9/2012 | 8,82 | 8,94 | +1,59% | 8,80 | 8,94 | 8,81 | 8,94 | 8,99 | 19 | 168.882.400 |
| 4/9/2012 | 8,79 | 8,80 | +1,15% | 8,73 | 8,95 | 8,81 | 8,76 | 8,80 | 40 | 37.896.500 |
| 3/9/2012 | 8,75 | 8,70 | -0,57% | 8,70 | 8,85 | 8,78 | 8,61 | 8,75 | 20 | 74.493.900 |
| 31/8/2012 | 8,76 | 8,75 | +0,46% | 8,61 | 8,89 | 8,70 | 8,71 | 8,75 | 27 | 468.119.700 |
| 30/8/2012 | 8,75 | 8,71 | -0,46% | 8,66 | 8,75 | 8,74 | 8,71 | 8,75 | 9 | 92.132.400 |
| 29/8/2012 | 8,75 | 8,75 | 0,00% | 8,75 | 8,80 | 8,75 | 8,75 | 8,79 | 24 | 291.788.900 |
| 28/8/2012 | 8,75 | 8,75 | +1,16% | 8,74 | 8,85 | 8,75 | 8,75 | 8,80 | 23 | 219.403.300 |
| 27/8/2012 | 8,85 | 8,65 | -3,89% | 8,65 | 8,85 | 8,74 | 8,59 | 8,65 | 22 | 80.418.500 |
| 24/8/2012 | 9,00 | 9,00 | -1,85% | 8,95 | 9,00 | 8,99 | 8,98 | 9,00 | 22 | 110.418.500 |
| 23/8/2012 | 9,22 | 9,17 | -0,22% | 8,91 | 9,22 | 9,09 | 8,95 | 9,17 | 20 | 4.913.900 |
| 22/8/2012 | 8,74 | 9,19 | +6,74% | 8,74 | 9,58 | 9,04 | 9,01 | 9,19 | 36 | 86.210.900 |
| 21/8/2012 | 8,80 | 8,61 | -2,16% | 8,61 | 8,80 | 8,76 | 8,59 | 8,70 | 45 | 74.415.000 |
| 20/8/2012 | 8,70 | 8,80 | +1,15% | 8,70 | 8,95 | 8,74 | 8,77 | 8,80 | 46 | 222.767.500 |
| 17/8/2012 | 8,71 | 8,70 | 0,00% | 8,60 | 8,71 | 8,63 | 8,61 | 8,70 | 20 | 15.464.800 |
| 16/8/2012 | 8,79 | 8,70 | -1,14% | 8,65 | 8,94 | 8,74 | 8,60 | 8,70 | 32 | 39.524.100 |
| 15/8/2012 | 8,52 | 8,80 | +2,44% | 8,50 | 8,80 | 8,55 | 8,70 | 8,80 | 40 | 804.376.900 |
| 14/8/2012 | 8,60 | 8,59 | +0,12% | 8,59 | 8,88 | 8,63 | 8,56 | 8,59 | 29 | 19.171.900 |
| 13/8/2012 | 8,20 | 8,58 | +4,63% | 8,11 | 8,58 | 8,26 | 8,46 | 8,58 | 40 | 110.399.700 |
| 10/8/2012 | 7,70 | 8,20 | +6,36% | 7,70 | 8,49 | 8,02 | 8,16 | 8,20 | 200 | 55.695.200 |
| 9/8/2012 | 7,78 | 7,71 | -0,77% | 7,71 | 7,78 | 7,74 | 7,71 | 7,79 | 11 | 3.250.800 |
| 8/8/2012 | 7,70 | 7,77 | -0,38% | 7,70 | 7,77 | 7,74 | 7,76 | 7,77 | 8 | 1.084.900 |
| 7/8/2012 | 7,76 | 7,80 | +0,52% | 7,76 | 7,85 | 7,76 | 7,80 | 7,85 | 9 | 31.845.000 |
| 6/8/2012 | 7,75 | 7,76 | +0,65% | 7,74 | 7,83 | 7,80 | 7,75 | 7,83 | 9 | 2.186.200 |
| 3/8/2012 | 7,75 | 7,71 | -0,52% | 7,71 | 7,76 | 7,73 | 7,71 | 7,75 | 13 | 7.039.000 |
| 2/8/2012 | 7,75 | 7,75 | +2,11% | 7,75 | 7,75 | 7,75 | 7,60 | 7,75 | 3 | 2.402.500 |
| 1/8/2012 | 7,70 | 7,59 | -1,43% | 7,59 | 7,80 | 7,71 | 7,59 | 7,82 | 18 | 17.286.900 |
| 31/7/2012 | 7,85 | 7,70 | -1,28% | 7,70 | 7,85 | 7,79 | 7,70 | 7,85 | 20 | 177.503.500 |
| 30/7/2012 | 7,80 | 7,80 | -1,27% | 7,61 | 7,80 | 7,72 | 7,80 | 7,85 | 63 | 22.466.400 |
| 27/7/2012 | 7,66 | 7,90 | +3,13% | 7,59 | 7,90 | 7,69 | 7,71 | 7,90 | 37 | 31.625.600 |
| 26/7/2012 | 7,74 | 7,66 | -1,03% | 7,66 | 7,77 | 7,72 | 7,66 | 7,75 | 51 | 10.508.300 |
| 25/7/2012 | 7,74 | 7,74 | -0,13% | 7,62 | 7,74 | 7,68 | 7,71 | 7,75 | 16 | 7.300.000 |
| 24/7/2012 | 7,76 | 7,75 | -0,77% | 7,67 | 7,79 | 7,74 | 7,75 | 7,77 | 30 | 29.832.100 |
| 23/7/2012 | 7,80 | 7,81 | +0,39% | 7,63 | 7,90 | 7,83 | 7,80 | 7,85 | 24 | 8.226.700 |
| 20/7/2012 | 7,80 | 7,78 | -1,39% | 7,61 | 7,90 | 7,87 | 7,74 | 7,83 | 17 | 22.215.200 |
| 19/7/2012 | 7,85 | 7,89 | +1,15% | 7,75 | 7,89 | 7,78 | 7,87 | 7,89 | 19 | 27.018.100 |
| 18/7/2012 | 7,68 | 7,80 | +1,56% | 7,60 | 7,82 | 7,70 | 7,68 | 7,80 | 12 | 16.640.200 |
| 17/7/2012 | 7,49 | 7,68 | +2,54% | 7,49 | 7,68 | 7,54 | 7,52 | 7,68 | 13 | 4.375.200 |
| 16/7/2012 | 7,52 | 7,49 | -2,47% | 7,49 | 7,60 | 7,51 | 7,49 | 7,66 | 10 | 2.555.000 |
| 13/7/2012 | 7,61 | 7,68 | +1,05% | 7,61 | 7,69 | 7,65 | 7,68 | 7,69 | 8 | 24.710.800 |
| 12/7/2012 | 7,40 | 7,60 | -0,65% | 7,40 | 7,68 | 7,58 | 7,60 | 7,68 | 49 | 6.147.300 |
| 11/7/2012 | 7,60 | 7,65 | 0,00% | 7,41 | 7,65 | 7,50 | 7,65 | 7,70 | 96 | 185.201.300 |
| 10/7/2012 | 7,50 | 7,65 | 0,00% | 7,50 | 7,65 | 7,56 | 7,61 | 7,65 | 11 | 983.900 |
| 6/7/2012 | 7,45 | 7,65 | +0,66% | 7,39 | 7,65 | 7,45 | 7,50 | 7,65 | 32 | 21.903.000 |
| 5/7/2012 | 7,64 | 7,60 | +1,06% | 7,30 | 7,64 | 7,53 | 7,22 | 7,60 | 18 | 6.704.100 |
| 4/7/2012 | 7,65 | 7,52 | -2,21% | 7,52 | 7,65 | 7,64 | 7,52 | 7,64 | 6 | 2.979.700 |
| 3/7/2012 | 7,60 | 7,69 | +0,52% | 7,45 | 7,76 | 7,54 | 7,59 | 7,70 | 21 | 40.539.400 |
| 2/7/2012 | 7,80 | 7,65 | -2,55% | 7,46 | 7,85 | 7,63 | 7,65 | 7,70 | 32 | 14.661.500 |
| 29/6/2012 | 7,90 | 7,85 | 0,00% | 7,68 | 7,94 | 7,83 | 7,68 | 7,94 | 41 | 27.113.900 |
| 28/6/2012 | 7,94 | 7,85 | -0,63% | 7,43 | 7,94 | 7,77 | 7,78 | 7,85 | 44 | 18.508.300 |
| 27/6/2012 | 7,80 | 7,90 | +1,28% | 7,75 | 7,90 | 7,86 | 7,86 | 7,90 | 33 | 29.267.000 |
| 26/6/2012 | 7,85 | 7,80 | 0,00% | 7,80 | 7,85 | 7,83 | 7,75 | 7,80 | 8 | 14.105.900 |
| 25/6/2012 | 7,80 | 7,80 | -0,51% | 7,73 | 7,87 | 7,80 | 7,75 | 7,80 | 32 | 10.537.100 |
| 22/6/2012 | 7,74 | 7,84 | -0,13% | 7,72 | 7,84 | 7,78 | 7,81 | 7,84 | 14 | 9.423.800 |
| 21/6/2012 | 7,75 | 7,85 | +1,29% | 7,70 | 7,85 | 7,78 | 7,69 | 7,85 | 23 | 21.247.100 |
| 20/6/2012 | 7,60 | 7,75 | +1,97% | 7,60 | 7,82 | 7,62 | 7,71 | 7,82 | 178 | 103.276.800 |
| 19/6/2012 | 7,69 | 7,60 | -1,17% | 7,50 | 7,69 | 7,62 | 7,57 | 7,60 | 42 | 18.538.100 |
| 18/6/2012 | 7,70 | 7,69 | -1,28% | 7,66 | 7,70 | 7,69 | 7,66 | 7,69 | 12 | 58.437.100 |
| 15/6/2012 | 7,75 | 7,79 | +0,39% | 7,66 | 7,79 | 7,72 | 7,71 | 7,79 | 19 | 35.228.000 |
| 14/6/2012 | 7,74 | 7,76 | +0,26% | 7,64 | 7,78 | 7,72 | 7,65 | 7,76 | 8 | 2.548.700 |
| 13/6/2012 | 7,56 | 7,74 | +0,65% | 7,55 | 7,79 | 7,57 | 7,61 | 7,74 | 17 | 43.561.300 |
| 12/6/2012 | 7,68 | 7,69 | +0,13% | 7,65 | 7,80 | 7,67 | 7,56 | 7,69 | 4 | 14.433.000 |
| 11/6/2012 | 7,60 | 7,68 | -1,16% | 7,60 | 7,77 | 7,66 | 7,60 | 7,68 | 14 | 16.706.900 |
| 8/6/2012 | 7,35 | 7,77 | +6,88% | 7,30 | 7,77 | 7,48 | 7,77 | 7,79 | 42 | 132.470.500 |
| 6/6/2012 | 7,31 | 7,27 | -0,55% | 7,11 | 7,49 | 7,28 | 7,27 | 7,30 | 32 | 13.476.000 |
| 5/6/2012 | 7,20 | 7,31 | +0,41% | 7,20 | 7,34 | 7,28 | 7,17 | 7,31 | 11 | 12.818.000 |
| 4/6/2012 | 7,10 | 7,28 | +1,11% | 7,05 | 7,28 | 7,15 | 7,03 | 7,28 | 8 | 7.658.200 |
| 1/6/2012 | 7,15 | 7,20 | -0,55% | 7,00 | 7,20 | 7,10 | 7,12 | 7,20 | 14 | 7.956.300 |
| 31/5/2012 | 7,10 | 7,24 | +0,14% | 7,10 | 7,25 | 7,18 | 7,22 | 7,25 | 9 | 3.808.900 |
| 30/5/2012 | 7,15 | 7,23 | 0,00% | 7,11 | 7,23 | 7,21 | 7,10 | 7,23 | 8 | 1.442.600 |
| 29/5/2012 | 7,30 | 7,23 | +1,83% | 7,16 | 7,30 | 7,28 | 7,15 | 7,23 | 6 | 3.058.400 |
| 28/5/2012 | 7,20 | 7,10 | -3,14% | 7,10 | 7,27 | 7,19 | 7,10 | 7,30 | 23 | 5.824.000 |
| 25/5/2012 | 7,33 | 7,33 | +1,81% | 7,33 | 7,33 | 7,33 | 7,16 | 7,30 | 1 | 293.200 |
| 24/5/2012 | 7,10 | 7,20 | +1,41% | 7,10 | 7,29 | 7,19 | 7,18 | 7,20 | 26 | 55.782.700 |
| 23/5/2012 | 7,36 | 7,10 | -5,21% | 6,91 | 7,36 | 7,09 | 7,10 | 7,13 | 71 | 39.171.700 |
| 22/5/2012 | 7,51 | 7,49 | -1,96% | 7,46 | 7,52 | 7,50 | 7,40 | 7,49 | 9 | 4.355.200 |
| 21/5/2012 | 7,60 | 7,64 | +1,33% | 7,60 | 7,65 | 7,62 | 7,58 | 7,65 | 5 | 4.652.500 |
| 18/5/2012 | 7,45 | 7,54 | +1,75% | 7,40 | 7,54 | 7,45 | 7,40 | 7,54 | 24 | 10.433.900 |
| 17/5/2012 | 7,64 | 7,41 | -2,76% | 7,40 | 7,90 | 7,50 | 7,35 | 7,41 | 60 | 124.376.600 |
| 16/5/2012 | 7,58 | 7,62 | +0,40% | 7,38 | 7,65 | 7,47 | 7,53 | 7,64 | 19 | 10.686.200 |
| 15/5/2012 | 7,59 | 7,59 | +0,53% | 7,42 | 7,59 | 7,51 | 7,43 | 7,59 | 21 | 5.410.400 |
| 14/5/2012 | 7,60 | 7,55 | -0,66% | 7,45 | 7,65 | 7,54 | 7,36 | 7,55 | 24 | 10.261.500 |
| 11/5/2012 | 7,70 | 7,60 | +0,13% | 7,45 | 7,70 | 7,59 | 7,46 | 7,60 | 13 | 2.581.400 |
| 10/5/2012 | 7,60 | 7,59 | -1,43% | 7,55 | 7,70 | 7,61 | 7,59 | 7,70 | 8 | 4.795.500 |
| 9/5/2012 | 7,80 | 7,70 | -1,28% | 7,65 | 7,80 | 7,72 | 7,70 | 7,80 | 21 | 26.342.100 |
| 8/5/2012 | 7,65 | 7,80 | +0,39% | 7,42 | 7,89 | 7,72 | 7,66 | 7,80 | 96 | 40.147.700 |
| 7/5/2012 | 7,37 | 7,77 | +0,13% | 7,37 | 7,77 | 7,66 | 7,65 | 7,77 | 22 | 8.434.400 |
| 4/5/2012 | 7,77 | 7,76 | +0,78% | 7,71 | 7,79 | 7,75 | 7,73 | 7,76 | 51 | 16.060.700 |
| 3/5/2012 | 7,55 | 7,70 | +2,67% | 7,40 | 7,78 | 7,55 | 7,69 | 7,75 | 35 | 39.957.700 |
| 2/5/2012 | 7,45 | 7,50 | +1,90% | 7,01 | 7,59 | 7,31 | 7,47 | 7,50 | 74 | 82.213.800 |
| 30/4/2012 | 7,43 | 7,36 | -1,08% | 7,31 | 7,60 | 7,43 | 7,36 | 7,53 | 107 | 71.477.700 |
| 27/4/2012 | 7,79 | 7,44 | +1,09% | 7,40 | 7,79 | 7,42 | 7,37 | 7,44 | 5 | 3.120.100 |
| 26/4/2012 | 7,42 | 7,36 | -1,47% | 7,36 | 7,50 | 7,42 | 7,36 | 7,90 | 22 | 24.514.600 |
| 25/4/2012 | 7,40 | 7,47 | +1,36% | 7,40 | 7,47 | 7,44 | 7,45 | 7,47 | 9 | 17.789.300 |
| 24/4/2012 | 7,45 | 7,37 | -1,07% | 7,37 | 7,49 | 7,44 | 7,25 | 7,40 | 18 | 14.289.000 |
| 23/4/2012 | 7,67 | 7,45 | -3,25% | 7,32 | 7,67 | 7,52 | 7,42 | 7,45 | 31 | 23.636.900 |
| 20/4/2012 | 7,62 | 7,70 | -1,28% | 7,61 | 7,85 | 7,73 | 7,64 | 7,70 | 46 | 52.829.500 |
| 19/4/2012 | 7,90 | 7,80 | -1,27% | 7,70 | 7,90 | 7,79 | 7,75 | 7,80 | 16 | 7.331.000 |
| 18/4/2012 | 7,85 | 7,90 | +0,25% | 7,60 | 7,90 | 7,78 | 7,50 | 7,90 | 38 | 17.738.400 |
| 17/4/2012 | 7,80 | 7,88 | 0,00% | 7,60 | 7,88 | 7,76 | 7,75 | 7,88 | 34 | 12.339.000 |
| 16/4/2012 | 7,89 | 7,88 | -0,13% | 7,65 | 7,89 | 7,84 | 7,79 | 7,88 | 27 | 10.279.500 |
| 13/4/2012 | 7,94 | 7,89 | +0,13% | 7,40 | 7,95 | 7,85 | 7,60 | 7,90 | 39 | 24.984.100 |
| 12/4/2012 | 7,90 | 7,88 | +1,16% | 7,86 | 8,00 | 7,94 | 7,88 | 7,95 | 25 | 17.944.400 |
| 11/4/2012 | 7,60 | 7,79 | +1,96% | 7,60 | 7,85 | 7,72 | 7,79 | 7,85 | 44 | 41.720.800 |
| 10/4/2012 | 7,55 | 7,64 | +1,87% | 7,55 | 7,74 | 7,61 | 7,56 | 7,64 | 30 | 11.571.000 |
| 9/4/2012 | 7,35 | 7,50 | +2,18% | 7,34 | 7,50 | 7,42 | 7,47 | 7,50 | 31 | 14.932.200 |
| 5/4/2012 | 7,21 | 7,34 | +0,82% | 7,20 | 7,34 | 7,22 | 7,20 | 7,34 | 10 | 5.417.900 |
| 4/4/2012 | 7,20 | 7,28 | +0,55% | 7,20 | 7,28 | 7,22 | 7,23 | 7,28 | 4 | 1.806.200 |
| 3/4/2012 | 7,25 | 7,24 | -0,14% | 7,15 | 7,25 | 7,19 | 7,18 | 7,24 | 25 | 2.615.396.200 |
| 2/4/2012 | 7,10 | 7,25 | +0,69% | 7,00 | 7,29 | 7,16 | 7,22 | 7,25 | 20 | 6.589.700 |
| 30/3/2012 | 7,15 | 7,20 | +0,84% | 6,95 | 7,30 | 7,16 | 7,05 | 7,25 | 40 | 26.574.100 |
| 29/3/2012 | 7,00 | 7,14 | +2,00% | 7,00 | 7,14 | 7,02 | 7,04 | 7,15 | 23 | 47.990.600 |
| 28/3/2012 | 6,90 | 7,00 | +1,16% | 6,90 | 7,10 | 6,99 | 6,96 | 7,00 | 70 | 594.906.700 |
| 27/3/2012 | 6,86 | 6,92 | +0,29% | 6,82 | 6,92 | 6,89 | 6,82 | 6,93 | 7 | 3.514.700 |
| 26/3/2012 | 6,90 | 6,90 | +2,83% | 6,80 | 6,98 | 6,87 | 6,90 | 6,96 | 57 | 127.017.600 |
| 23/3/2012 | 6,77 | 6,71 | -0,59% | 6,61 | 6,90 | 6,74 | 6,71 | 6,72 | 66 | 34.732.500 |
| 22/3/2012 | 6,85 | 6,75 | -0,74% | 6,75 | 7,00 | 6,89 | 6,75 | 6,95 | 64 | 70.353.000 |
| 21/3/2012 | 6,79 | 6,80 | +0,15% | 6,75 | 6,99 | 6,80 | 6,80 | 6,86 | 36 | 25.030.600 |
| 20/3/2012 | 6,78 | 6,79 | +1,34% | 6,73 | 6,81 | 6,79 | 6,79 | 6,81 | 19 | 8.285.900 |
| 19/3/2012 | 6,63 | 6,70 | +1,52% | 6,52 | 6,80 | 6,64 | 6,70 | 6,75 | 50 | 16.553.200 |
| 16/3/2012 | 7,10 | 6,60 | -2,51% | 6,60 | 7,10 | 6,67 | 6,56 | 6,60 | 44 | 20.229.200 |
| 15/3/2012 | 7,00 | 6,77 | -3,56% | 6,50 | 7,14 | 6,79 | 6,77 | 7,09 | 54 | 25.906.500 |
| 14/3/2012 | 7,40 | 7,02 | -2,90% | 7,00 | 7,40 | 7,13 | 7,02 | 7,24 | 77 | 47.829.100 |
| 13/3/2012 | 7,25 | 7,23 | +0,28% | 7,20 | 7,44 | 7,28 | 7,23 | 7,38 | 32 | 14.929.900 |
| 12/3/2012 | 7,30 | 7,21 | -2,44% | 7,11 | 7,30 | 7,21 | 7,21 | 7,28 | 31 | 36.281.700 |
| 9/3/2012 | 7,32 | 7,39 | +1,37% | 7,15 | 7,49 | 7,31 | 7,30 | 7,39 | 52 | 21.585.000 |
| 8/3/2012 | 7,23 | 7,29 | +2,68% | 7,20 | 7,50 | 7,33 | 7,20 | 7,29 | 36 | 25.387.200 |
| 7/3/2012 | 7,05 | 7,10 | +0,71% | 7,00 | 7,23 | 7,13 | 7,10 | 7,15 | 74 | 16.981.600 |
| 6/3/2012 | 7,09 | 7,05 | -0,56% | 6,85 | 7,13 | 7,02 | 6,97 | 7,05 | 33 | 16.510.900 |
| 5/3/2012 | 7,14 | 7,09 | +0,57% | 7,03 | 7,14 | 7,06 | 7,06 | 7,09 | 12 | 7.987.200 |
| 2/3/2012 | 7,00 | 7,05 | +0,43% | 7,00 | 7,10 | 7,05 | 7,05 | 7,09 | 15 | 9.812.300 |
| 1/3/2012 | 6,90 | 7,02 | +2,03% | 6,90 | 7,02 | 6,95 | 7,00 | 7,03 | 24 | 28.528.600 |
| 29/2/2012 | 6,93 | 6,88 | -1,01% | 6,82 | 6,96 | 6,89 | 6,88 | 6,97 | 27 | 26.414.600 |
| 28/2/2012 | 6,95 | 6,95 | +0,72% | 6,86 | 7,00 | 6,93 | 6,95 | 7,00 | 61 | 68.401.700 |
| 27/2/2012 | 6,60 | 6,90 | +4,07% | 6,60 | 6,95 | 6,87 | 6,86 | 6,90 | 30 | 25.782.300 |
| 24/2/2012 | 6,51 | 6,63 | +2,00% | 6,47 | 7,07 | 6,59 | 6,63 | 6,75 | 51 | 63.094.600 |
| 23/2/2012 | 6,55 | 6,50 | -2,11% | 6,47 | 6,59 | 6,50 | 6,50 | 6,59 | 22 | 12.287.600 |
| 22/2/2012 | 6,70 | 6,64 | +1,37% | 6,55 | 6,70 | 6,57 | 6,60 | 6,64 | 11 | 3.880.400 |
| 17/2/2012 | 6,49 | 6,55 | +6,85% | 6,01 | 6,75 | 6,50 | 6,55 | 6,73 | 53 | 81.932.000 |
| 16/2/2012 | 5,96 | 6,13 | +2,85% | 5,80 | 6,50 | 6,25 | 6,13 | 6,40 | 56 | 125.013.400 |
| 15/2/2012 | 5,75 | 5,96 | +4,56% | 5,61 | 6,22 | 5,99 | 5,85 | 5,97 | 40 | 86.029.700 |
| 14/2/2012 | 5,80 | 5,70 | +0,88% | 5,61 | 5,89 | 5,76 | 5,67 | 5,90 | 11 | 1.670.400 |
| 13/2/2012 | 5,60 | 5,65 | +2,36% | 5,60 | 5,95 | 5,64 | 5,65 | 5,90 | 18 | 9.256.700 |
| 10/2/2012 | 5,80 | 5,52 | -2,30% | 5,50 | 5,80 | 5,54 | 5,51 | 5,52 | 31 | 14.762.800 |
| 9/2/2012 | 5,60 | 5,65 | +1,62% | 5,52 | 5,68 | 5,60 | 5,61 | 5,65 | 26 | 33.210.000 |
| 8/2/2012 | 5,44 | 5,56 | +0,36% | 5,44 | 5,90 | 5,61 | 5,50 | 5,56 | 34 | 20.085.200 |
| 7/2/2012 | 5,52 | 5,54 | +0,36% | 5,41 | 5,65 | 5,51 | 5,54 | 5,60 | 54 | 30.411.500 |
| 6/2/2012 | 5,41 | 5,52 | -0,36% | 5,41 | 5,65 | 5,55 | 5,52 | 5,62 | 45 | 15.325.400 |
| 3/2/2012 | 5,40 | 5,54 | +1,65% | 5,31 | 5,78 | 5,48 | 5,49 | 5,54 | 17 | 5.049.600 |
| 2/2/2012 | 5,30 | 5,45 | +2,83% | 5,30 | 5,50 | 5,43 | 5,35 | 5,45 | 12 | 2.935.300 |
| 1/2/2012 | 5,35 | 5,30 | -1,85% | 5,21 | 5,35 | 5,29 | 5,30 | 5,35 | 52 | 242.073.600 |
| 31/1/2012 | 5,34 | 5,40 | +2,27% | 5,26 | 5,40 | 5,38 | 5,27 | 5,40 | 24 | 13.833.200 |
| 30/1/2012 | 5,38 | 5,28 | -1,86% | 5,25 | 5,40 | 5,34 | 5,27 | 5,28 | 25 | 19.259.300 |
| 27/1/2012 | 5,22 | 5,38 | +0,75% | 5,22 | 5,38 | 5,31 | 5,33 | 5,38 | 10 | 5.580.500 |
| 26/1/2012 | 5,37 | 5,34 | -0,74% | 5,28 | 5,37 | 5,30 | 5,28 | 5,35 | 6 | 27.995.800 |
| 24/1/2012 | 5,38 | 5,38 | +0,19% | 5,21 | 5,38 | 5,30 | 5,25 | 5,38 | 22 | 34.375.200 |
| 23/1/2012 | 5,25 | 5,37 | +2,48% | 5,10 | 5,37 | 5,27 | 5,10 | 5,37 | 31 | 60.308.900 |
| 20/1/2012 | 5,19 | 5,24 | +0,96% | 5,11 | 5,28 | 5,18 | 5,21 | 5,27 | 16 | 5.080.300 |
| 19/1/2012 | 5,15 | 5,19 | +0,58% | 5,11 | 5,22 | 5,15 | 5,19 | 5,20 | 18 | 7.015.200 |
| 18/1/2012 | 5,11 | 5,16 | -0,77% | 5,08 | 5,16 | 5,12 | 5,11 | 5,16 | 25 | 17.324.000 |
| 17/1/2012 | 5,05 | 5,20 | 0,00% | 5,05 | 5,20 | 5,15 | 5,13 | 5,22 | 8 | 44.722.000 |
| 16/1/2012 | 5,08 | 5,20 | +1,36% | 5,08 | 5,20 | 5,18 | 5,12 | 5,20 | 10 | 881.000 |
| 13/1/2012 | 5,13 | 5,13 | -1,16% | 5,07 | 5,20 | 5,11 | 5,07 | 5,15 | 21 | 21.368.100 |
| 12/1/2012 | 5,39 | 5,19 | -2,08% | 5,11 | 5,39 | 5,15 | 5,16 | 5,19 | 22 | 69.300.800 |
| 11/1/2012 | 5,15 | 5,30 | +2,12% | 5,15 | 5,38 | 5,29 | 5,28 | 5,30 | 155 | 19.284.000 |
| 10/1/2012 | 5,10 | 5,19 | +1,76% | 5,10 | 5,30 | 5,18 | 5,12 | 5,19 | 23 | 7.465.100 |
| 9/1/2012 | 5,14 | 5,10 | +0,20% | 5,08 | 5,14 | 5,11 | 5,10 | 5,14 | 14 | 10.789.200 |
| 6/1/2012 | 4,81 | 5,09 | +5,82% | 4,52 | 5,09 | 5,00 | 5,06 | 5,09 | 120 | 24.138.300 |
| 5/1/2012 | 4,55 | 4,81 | +0,21% | 4,55 | 4,81 | 4,73 | 4,67 | 4,81 | 12 | 5.347.100 |
| 4/1/2012 | 4,56 | 4,80 | +4,35% | 4,56 | 4,80 | 4,70 | 4,75 | 4,80 | 18 | 18.198.400 |
| 3/1/2012 | 4,53 | 4,60 | +1,32% | 4,53 | 4,60 | 4,59 | 4,56 | 4,60 | 7 | 3.810.400 |
| 2/1/2012 | 4,55 | 4,54 | -1,94% | 4,53 | 4,70 | 4,55 | 4,54 | 4,63 | 20 | 23.653.800 |
| 29/12/2011 | 4,66 | 4,63 | +1,76% | 4,58 | 4,66 | 4,64 | 4,63 | 4,71 | 11 | 67.007.200 |
| 28/12/2011 | 4,71 | 4,55 | -0,44% | 4,55 | 4,72 | 4,67 | 4,55 | 4,68 | 12 | 1.355.200 |
| 27/12/2011 | 4,60 | 4,57 | -0,87% | 4,57 | 4,68 | 4,64 | 4,57 | 4,68 | 28 | 23.540.800 |
| 26/12/2011 | 4,56 | 4,61 | -2,74% | 4,50 | 4,69 | 4,61 | 4,55 | 4,69 | 18 | 10.893.300 |
| 23/12/2011 | 4,55 | 4,74 | +5,33% | 4,55 | 4,74 | 4,55 | 4,65 | 4,74 | 48 | 630.318.100 |
| 22/12/2011 | 4,51 | 4,50 | -0,22% | 4,50 | 4,56 | 4,54 | 4,45 | 4,50 | 26 | 284.176.700 |
| 21/12/2011 | 4,50 | 4,51 | 0,00% | 4,44 | 4,51 | 4,49 | 4,40 | 4,51 | 17 | 7.193.400 |
| 20/12/2011 | 4,50 | 4,51 | +0,22% | 4,42 | 4,51 | 4,49 | 4,51 | 4,54 | 27 | 13.939.500 |
| 19/12/2011 | 4,50 | 4,50 | -1,10% | 4,47 | 4,53 | 4,50 | 4,40 | 4,50 | 14 | 4.913.800 |
| 16/12/2011 | 4,55 | 4,55 | -2,15% | 4,45 | 4,65 | 4,54 | 4,54 | 4,55 | 88 | 26.216.900 |
| 15/12/2011 | 4,60 | 4,65 | +1,53% | 4,48 | 4,65 | 4,56 | 4,58 | 4,65 | 31 | 10.493.100 |
| 14/12/2011 | 4,55 | 4,58 | +0,22% | 4,49 | 4,72 | 4,52 | 4,45 | 4,58 | 35 | 16.376.100 |
| 13/12/2011 | 4,47 | 4,57 | -0,65% | 4,47 | 4,57 | 4,52 | 4,53 | 4,60 | 8 | 3.486.900 |
| 12/12/2011 | 4,56 | 4,60 | +0,44% | 4,40 | 4,69 | 4,51 | 4,51 | 4,60 | 23 | 4.969.700 |
| 9/12/2011 | 4,50 | 4,58 | +1,55% | 4,50 | 4,58 | 4,56 | 4,45 | 4,58 | 10 | 6.754.900 |
| 8/12/2011 | 4,45 | 4,51 | +1,35% | 4,45 | 4,51 | 4,50 | 4,13 | 4,51 | 10 | 15.604.000 |
| 7/12/2011 | 4,35 | 4,45 | +1,60% | 4,31 | 4,53 | 4,42 | 4,31 | 4,45 | 27 | 15.787.900 |
| 6/12/2011 | 4,25 | 4,38 | +0,92% | 4,10 | 4,38 | 4,26 | 4,25 | 4,38 | 34 | 12.283.400 |
| 5/12/2011 | 4,42 | 4,34 | -1,36% | 4,34 | 4,43 | 4,39 | 4,33 | 4,39 | 20 | 33.755.100 |
| 2/12/2011 | 4,56 | 4,40 | -3,51% | 4,39 | 4,68 | 4,41 | 4,40 | 4,48 | 79 | 139.620.200 |
| 1/12/2011 | 4,70 | 4,56 | -4,00% | 4,55 | 4,70 | 4,56 | 4,56 | 4,66 | 32 | 15.305.400 |
| 30/11/2011 | 4,50 | 4,75 | +5,56% | 4,50 | 4,88 | 4,51 | 4,47 | 4,75 | 66 | 225.880.300 |
| 29/11/2011 | 4,41 | 4,50 | +0,90% | 4,39 | 4,50 | 4,47 | 4,35 | 4,50 | 36 | 39.317.400 |
| 28/11/2011 | 4,36 | 4,46 | +0,45% | 4,35 | 4,46 | 4,43 | 4,22 | 4,46 | 26 | 23.973.100 |
| 25/11/2011 | 4,41 | 4,44 | +0,45% | 4,41 | 4,44 | 4,41 | 4,39 | 4,44 | 4 | 441.900 |
| 24/11/2011 | 4,45 | 4,42 | +0,45% | 4,35 | 4,45 | 4,38 | 4,42 | 4,44 | 34 | 8.466.500 |
| 23/11/2011 | 4,38 | 4,40 | -0,90% | 4,37 | 4,41 | 4,39 | 4,35 | 4,40 | 31 | 14.584.300 |
| 22/11/2011 | 4,39 | 4,44 | -0,45% | 4,39 | 4,45 | 4,41 | 4,35 | 4,44 | 21 | 4.498.500 |
| 21/11/2011 | 4,41 | 4,46 | 0,00% | 4,39 | 4,46 | 4,41 | 4,39 | 4,46 | 29 | 5.605.700 |
| 17/11/2011 | 4,40 | 4,46 | 0,00% | 4,38 | 4,46 | 4,43 | 4,35 | 4,46 | 28 | 12.595.600 |
| 16/11/2011 | 4,43 | 4,46 | 0,00% | 4,40 | 4,46 | 4,44 | 4,36 | 4,46 | 19 | 4.488.700 |
| 14/11/2011 | 4,36 | 4,46 | 0,00% | 4,36 | 4,46 | 4,45 | 4,30 | 4,46 | 4 | 979.000 |
| 11/11/2011 | 4,43 | 4,46 | 0,00% | 4,43 | 4,46 | 4,45 | 4,35 | 4,46 | 5 | 980.700 |
| 10/11/2011 | 4,46 | 4,46 | +0,22% | 4,41 | 4,46 | 4,45 | 4,35 | 4,46 | 14 | 3.254.900 |
| 9/11/2011 | 4,37 | 4,45 | +0,91% | 4,32 | 4,45 | 4,39 | 4,31 | 4,45 | 23 | 12.566.900 |
| 8/11/2011 | 4,45 | 4,41 | +1,15% | 4,37 | 4,45 | 4,40 | 4,38 | 4,41 | 19 | 14.966.700 |
| 7/11/2011 | 4,45 | 4,36 | -2,90% | 4,36 | 4,45 | 4,40 | 4,36 | 4,45 | 10 | 661.000 |
| 4/11/2011 | 4,45 | 4,49 | +0,22% | 4,36 | 4,49 | 4,46 | 4,39 | 4,49 | 38 | 21.456.400 |
| 3/11/2011 | 4,45 | 4,48 | +0,67% | 4,35 | 4,49 | 4,37 | 4,36 | 4,48 | 44 | 64.235.500 |
| 31/10/2011 | 4,40 | 4,45 | 0,00% | 4,38 | 4,45 | 4,42 | 4,44 | 4,45 | 39 | 24.546.900 |
| 28/10/2011 | 4,45 | 4,45 | 0,00% | 4,43 | 4,45 | 4,43 | 4,42 | 4,45 | 16 | 4.749.500 |
| 27/10/2011 | 4,50 | 4,45 | 0,00% | 4,43 | 4,50 | 4,45 | 4,31 | 4,45 | 30 | 15.820.900 |
| 26/10/2011 | 4,41 | 4,45 | -0,67% | 4,41 | 4,45 | 4,44 | 4,40 | 4,45 | 21 | 21.596.400 |
| 25/10/2011 | 4,41 | 4,48 | 0,00% | 4,39 | 4,48 | 4,45 | 4,32 | 4,48 | 61 | 32.578.900 |
| 24/10/2011 | 4,41 | 4,48 | +0,22% | 4,41 | 4,49 | 4,46 | 4,41 | 4,48 | 15 | 6.471.600 |
| 21/10/2011 | 4,44 | 4,47 | +0,45% | 4,40 | 4,47 | 4,45 | 4,47 | 4,49 | 15 | 9.631.900 |
| 20/10/2011 | 4,42 | 4,45 | -0,67% | 4,35 | 4,48 | 4,42 | 4,30 | 4,45 | 42 | 17.003.100 |
| 19/10/2011 | 4,41 | 4,48 | 0,00% | 4,38 | 4,50 | 4,42 | 4,35 | 4,48 | 22 | 14.173.100 |
| 18/10/2011 | 4,39 | 4,48 | 0,00% | 4,39 | 4,48 | 4,43 | 4,40 | 4,48 | 26 | 11.674.000 |
| 17/10/2011 | 4,40 | 4,48 | -0,44% | 4,40 | 4,49 | 4,42 | 4,47 | 4,48 | 26 | 13.194.600 |
| 14/10/2011 | 4,35 | 4,50 | +2,27% | 4,31 | 4,50 | 4,46 | 4,43 | 4,50 | 16 | 17.739.400 |
| 13/10/2011 | 4,40 | 4,40 | +1,38% | 4,34 | 4,40 | 4,39 | 4,33 | 4,40 | 14 | 157.242.100 |
| 11/10/2011 | 4,38 | 4,34 | -2,25% | 4,34 | 4,43 | 4,39 | 4,34 | 4,43 | 24 | 170.272.500 |
| 10/10/2011 | 4,44 | 4,44 | 0,00% | 4,36 | 4,47 | 4,41 | 4,40 | 4,45 | 56 | 17.453.600 |
| 7/10/2011 | 4,40 | 4,44 | +0,91% | 4,35 | 4,47 | 4,40 | 4,37 | 4,44 | 20 | 4.358.400 |
| 6/10/2011 | 4,36 | 4,40 | +0,69% | 4,32 | 4,40 | 4,38 | 4,32 | 4,40 | 14 | 14.265.400 |
| 5/10/2011 | 4,30 | 4,37 | +2,58% | 4,20 | 4,43 | 4,30 | 4,24 | 4,37 | 167 | 31.998.500 |
| 4/10/2011 | 4,32 | 4,26 | -4,27% | 4,20 | 4,33 | 4,22 | 4,26 | 4,32 | 49 | 87.179.600 |
| 3/10/2011 | 4,49 | 4,45 | 0,00% | 4,20 | 4,49 | 4,36 | 4,31 | 4,45 | 55 | 135.142.500 |
| 30/9/2011 | 4,52 | 4,45 | -1,11% | 4,36 | 4,52 | 4,43 | 4,31 | 4,45 | 60 | 68.331.400 |
| 29/9/2011 | 4,50 | 4,50 | +1,35% | 4,35 | 4,52 | 4,42 | 4,50 | 4,53 | 65 | 33.437.500 |
| 28/9/2011 | 4,53 | 4,44 | -1,77% | 4,33 | 4,53 | 4,46 | 4,42 | 4,44 | 120 | 154.728.200 |
| 27/9/2011 | 4,55 | 4,52 | +0,44% | 4,33 | 4,55 | 4,48 | 4,33 | 4,49 | 184 | 94.127.000 |
| 26/9/2011 | 4,55 | 4,50 | -0,44% | 4,50 | 4,55 | 4,50 | 4,44 | 4,50 | 9 | 35.510.000 |
| 23/9/2011 | 4,50 | 4,52 | -0,22% | 4,36 | 4,52 | 4,45 | 4,42 | 4,52 | 48 | 17.314.800 |
| 22/9/2011 | 4,50 | 4,53 | +0,67% | 4,27 | 4,60 | 4,51 | 4,42 | 4,53 | 26 | 22.207.400 |
| 21/9/2011 | 4,45 | 4,50 | -2,39% | 4,45 | 4,61 | 4,51 | 4,46 | 4,50 | 18 | 4.151.800 |
| 20/9/2011 | 4,35 | 4,61 | +0,66% | 4,35 | 4,62 | 4,46 | 4,42 | 4,61 | 37 | 8.847.800 |
| 19/9/2011 | 4,25 | 4,58 | +6,76% | 4,20 | 4,58 | 4,22 | 4,50 | 4,53 | 24 | 105.904.600 |
| 16/9/2011 | 4,43 | 4,29 | -2,50% | 4,20 | 4,43 | 4,26 | 4,20 | 4,29 | 45 | 27.656.800 |
| 15/9/2011 | 4,69 | 4,40 | -4,97% | 4,33 | 4,69 | 4,39 | 4,25 | 4,40 | 65 | 55.707.200 |
| 14/9/2011 | 4,69 | 4,63 | 0,00% | 4,52 | 4,69 | 4,56 | 4,36 | 4,63 | 13 | 16.781.000 |
| 13/9/2011 | 4,50 | 4,63 | +2,89% | 4,50 | 4,64 | 4,54 | 4,43 | 4,63 | 41 | 13.265.900 |
| 12/9/2011 | 4,50 | 4,50 | -1,96% | 4,50 | 4,50 | 4,50 | 4,37 | 4,50 | 3 | 360.000 |
| 9/9/2011 | 4,55 | 4,59 | -0,86% | 4,25 | 4,63 | 4,54 | 4,59 | 4,63 | 46 | 143.525.700 |
| 8/9/2011 | 4,55 | 4,63 | -0,43% | 4,55 | 4,63 | 4,61 | 4,57 | 4,63 | 6 | 3.324.400 |
| 6/9/2011 | 4,60 | 4,65 | +0,65% | 4,50 | 4,69 | 4,59 | 4,55 | 4,65 | 34 | 44.966.800 |
| 5/9/2011 | 4,50 | 4,62 | -0,22% | 4,45 | 4,66 | 4,57 | 4,25 | 4,62 | 21 | 6.811.100 |
| 2/9/2011 | 4,51 | 4,63 | -0,86% | 4,46 | 4,65 | 4,46 | 4,52 | 4,63 | 12 | 37.797.900 |
| 1/9/2011 | 4,67 | 4,67 | 0,00% | 4,50 | 4,69 | 4,63 | 4,51 | 4,67 | 19 | 5.886.500 |
| 31/8/2011 | 4,57 | 4,67 | +0,86% | 4,54 | 4,69 | 4,58 | 4,57 | 4,67 | 18 | 41.795.600 |
| 30/8/2011 | 4,63 | 4,63 | 0,00% | 4,63 | 4,63 | 4,63 | 4,41 | 4,63 | 5 | 1.018.600 |
| 29/8/2011 | 4,43 | 4,63 | +4,99% | 4,43 | 4,70 | 4,51 | 4,35 | 4,63 | 11 | 12.423.400 |
| 26/8/2011 | 4,39 | 4,41 | +0,23% | 4,32 | 4,48 | 4,41 | 4,31 | 4,41 | 16 | 2.561.700 |
| 25/8/2011 | 4,39 | 4,40 | 0,00% | 4,29 | 4,50 | 4,38 | 4,40 | 4,43 | 29 | 24.622.000 |
| 24/8/2011 | 4,43 | 4,40 | -0,45% | 4,35 | 4,44 | 4,35 | 4,37 | 4,44 | 16 | 39.184.800 |
| 23/8/2011 | 4,40 | 4,42 | -0,67% | 4,35 | 4,44 | 4,40 | 4,38 | 4,41 | 42 | 17.211.000 |
| 22/8/2011 | 4,45 | 4,45 | 0,00% | 4,30 | 4,45 | 4,36 | 4,33 | 4,44 | 6 | 2.313.300 |
| 19/8/2011 | 4,30 | 4,45 | -0,89% | 4,30 | 4,49 | 4,31 | 4,31 | 4,45 | 35 | 85.898.600 |
| 18/8/2011 | 4,35 | 4,49 | -0,22% | 4,30 | 4,49 | 4,31 | 4,49 | 4,50 | 21 | 14.204.100 |
| 17/8/2011 | 4,40 | 4,50 | -3,64% | 4,40 | 4,50 | 4,48 | 4,50 | 4,57 | 29 | 12.590.500 |
| 16/8/2011 | 4,59 | 4,67 | +6,14% | 4,29 | 4,68 | 4,46 | 4,67 | 4,68 | 22 | 10.619.000 |
| 15/8/2011 | 4,35 | 4,40 | +1,15% | 4,35 | 4,60 | 4,40 | 4,40 | 4,58 | 21 | 11.764.100 |
| 12/8/2011 | 4,17 | 4,35 | +6,10% | 4,17 | 4,35 | 4,28 | 4,29 | 4,35 | 56 | 36.598.400 |
| 11/8/2011 | 4,15 | 4,10 | -1,20% | 4,00 | 4,15 | 4,09 | 4,10 | 4,13 | 46 | 47.089.800 |
| 10/8/2011 | 4,40 | 4,15 | -5,68% | 4,10 | 4,57 | 4,35 | 4,11 | 4,15 | 96 | 118.984.200 |
| 9/8/2011 | 4,47 | 4,40 | -2,00% | 4,28 | 4,48 | 4,38 | 4,26 | 4,40 | 62 | 34.664.300 |
| 8/8/2011 | 4,55 | 4,49 | -1,32% | 4,10 | 4,55 | 4,42 | 4,49 | 4,50 | 131 | 81.528.200 |
| 5/8/2011 | 4,60 | 4,55 | 0,00% | 4,45 | 4,70 | 4,51 | 4,00 | 4,55 | 26 | 10.033.700 |
| 4/8/2011 | 4,43 | 4,55 | -2,15% | 4,30 | 4,60 | 4,50 | 4,43 | 4,55 | 109 | 31.768.200 |
| 3/8/2011 | 4,67 | 4,65 | -0,43% | 4,45 | 4,72 | 4,61 | 4,48 | 4,65 | 37 | 15.077.200 |
| 2/8/2011 | 4,75 | 4,67 | -1,68% | 4,59 | 4,75 | 4,65 | 4,55 | 4,67 | 14 | 4.326.700 |
| 1/8/2011 | 4,62 | 4,75 | +1,50% | 4,62 | 4,85 | 4,75 | 4,70 | 4,75 | 85 | 48.716.500 |
| 29/7/2011 | 4,69 | 4,68 | -0,21% | 4,52 | 4,75 | 4,68 | 4,68 | 4,69 | 34 | 75.035.200 |
| 28/7/2011 | 4,60 | 4,69 | +0,86% | 4,51 | 4,84 | 4,69 | 4,53 | 4,69 | 46 | 19.757.900 |
| 27/7/2011 | 4,61 | 4,65 | -2,11% | 4,54 | 4,70 | 4,68 | 4,50 | 4,65 | 25 | 103.760.800 |
| 26/7/2011 | 4,72 | 4,75 | -1,25% | 4,57 | 4,85 | 4,74 | 4,60 | 4,75 | 33 | 39.682.900 |
| 25/7/2011 | 4,61 | 4,81 | +1,26% | 4,60 | 4,81 | 4,70 | 4,66 | 4,72 | 10 | 7.521.700 |
| 22/7/2011 | 4,62 | 4,75 | +2,15% | 4,55 | 4,75 | 4,62 | 4,60 | 4,74 | 15 | 3.697.800 |
| 21/7/2011 | 4,62 | 4,65 | -0,85% | 4,57 | 4,65 | 4,61 | 4,56 | 4,65 | 12 | 2.909.200 |
| 20/7/2011 | 4,61 | 4,69 | -1,26% | 4,60 | 4,74 | 4,64 | 4,55 | 4,69 | 15 | 36.613.700 |
| 19/7/2011 | 4,95 | 4,75 | +3,49% | 4,50 | 4,95 | 4,63 | 4,25 | 4,75 | 35 | 22.954.900 |
| 18/7/2011 | 4,47 | 4,59 | -0,22% | 4,40 | 4,60 | 4,54 | 4,45 | 4,59 | 19 | 6.674.300 |
| 15/7/2011 | 4,36 | 4,60 | +2,68% | 4,35 | 4,98 | 4,54 | 4,56 | 4,60 | 53 | 40.136.600 |
| 14/7/2011 | 4,40 | 4,48 | +0,22% | 4,35 | 4,48 | 4,45 | 4,40 | 4,48 | 29 | 9.970.900 |
| 13/7/2011 | 4,40 | 4,47 | +0,22% | 4,40 | 4,47 | 4,42 | 4,38 | 4,47 | 3 | 929.700 |
| 12/7/2011 | 4,41 | 4,46 | -0,89% | 4,39 | 4,48 | 4,41 | 4,32 | 4,46 | 24 | 5.299.900 |
| 11/7/2011 | 4,44 | 4,50 | +1,58% | 4,32 | 4,50 | 4,43 | 4,32 | 4,45 | 21 | 9.270.000 |
| 8/7/2011 | 4,49 | 4,43 | +0,68% | 4,32 | 4,49 | 4,35 | 4,34 | 4,43 | 24 | 105.053.900 |
| 7/7/2011 | 4,35 | 4,40 | 0,00% | 4,35 | 4,40 | 4,39 | 4,35 | 4,40 | 11 | 7.562.300 |
| 6/7/2011 | 4,32 | 4,40 | 0,00% | 4,30 | 4,40 | 4,30 | 4,31 | 4,40 | 18 | 140.645.700 |
| 5/7/2011 | 4,45 | 4,40 | -2,00% | 4,34 | 4,49 | 4,41 | 4,36 | 4,40 | 75 | 58.887.300 |
| 4/7/2011 | 4,40 | 4,49 | +0,90% | 4,37 | 4,50 | 4,45 | 4,36 | 4,48 | 12 | 26.618.900 |
| 1/7/2011 | 4,18 | 4,45 | +6,46% | 4,16 | 4,50 | 4,27 | 4,28 | 4,45 | 38 | 78.533.500 |
| 30/6/2011 | 4,18 | 4,18 | -0,48% | 4,09 | 4,18 | 4,17 | 4,11 | 4,18 | 18 | 8.770.400 |
| 29/6/2011 | 4,00 | 4,20 | +1,94% | 4,00 | 4,20 | 4,12 | 3,92 | 4,18 | 9 | 2.392.700 |
| 28/6/2011 | 4,01 | 4,12 | -0,24% | 4,00 | 4,12 | 4,02 | 3,95 | 4,13 | 5 | 2.814.100 |
| 27/6/2011 | 4,00 | 4,13 | +0,73% | 4,00 | 4,14 | 4,09 | 3,95 | 4,13 | 11 | 8.065.300 |
| 24/6/2011 | 4,10 | 4,10 | +1,49% | 4,10 | 4,10 | 4,10 | 4,00 | 4,08 | 1 | 41.000 |
| 22/6/2011 | 4,02 | 4,04 | -0,74% | 3,97 | 4,20 | 4,04 | 4,04 | 4,07 | 20 | 7.726.800 |
| 21/6/2011 | 4,06 | 4,07 | +0,25% | 4,04 | 4,09 | 4,06 | 4,07 | 4,09 | 14 | 15.887.400 |
| 17/6/2011 | 4,03 | 4,06 | 0,00% | 4,01 | 4,06 | 4,01 | 3,80 | 4,06 | 8 | 10.159.700 |
| 16/6/2011 | 3,95 | 4,06 | 0,00% | 3,95 | 4,06 | 3,96 | 3,61 | 4,05 | 8 | 4.045.600 |
| 15/6/2011 | 4,05 | 4,06 | 0,00% | 4,05 | 4,06 | 4,05 | 3,98 | 4,06 | 3 | 486.200 |
| 14/6/2011 | 4,05 | 4,06 | -0,73% | 4,05 | 4,06 | 4,05 | 3,96 | 4,06 | 5 | 12.585.000 |
| 13/6/2011 | 4,04 | 4,09 | +0,49% | 3,98 | 4,09 | 4,04 | 3,98 | 4,09 | 8 | 3.719.000 |
| 10/6/2011 | 4,08 | 4,07 | 0,00% | 4,06 | 4,08 | 4,06 | 3,97 | 4,07 | 8 | 4.266.300 |
| 9/6/2011 | 4,07 | 4,07 | 0,00% | 4,07 | 4,07 | 4,07 | 4,00 | 4,07 | 4 | 488.400 |
| 8/6/2011 | 3,95 | 4,07 | +0,25% | 3,95 | 4,08 | 4,01 | 3,61 | 4,07 | 24 | 9.312.800 |
| 7/6/2011 | 4,01 | 4,06 | +0,25% | 4,01 | 4,06 | 4,01 | 3,95 | 4,05 | 2 | 37.093.000 |
| 6/6/2011 | 4,01 | 4,05 | -0,74% | 4,01 | 4,05 | 4,03 | 3,80 | 4,05 | 4 | 403.800 |
| 3/6/2011 | 4,07 | 4,08 | +0,49% | 4,01 | 4,09 | 4,07 | 4,02 | 4,08 | 7 | 3.546.600 |
| 2/6/2011 | 3,99 | 4,06 | 0,00% | 3,99 | 4,08 | 4,04 | 4,00 | 4,06 | 22 | 11.046.800 |
| 1/6/2011 | 4,05 | 4,06 | +0,25% | 3,96 | 4,09 | 4,04 | 3,98 | 4,06 | 24 | 13.780.700 |
| 31/5/2011 | 3,98 | 4,05 | 0,00% | 3,98 | 4,05 | 4,01 | 4,00 | 4,05 | 12 | 17.174.200 |
| 30/5/2011 | 3,99 | 4,05 | +2,02% | 3,97 | 4,05 | 4,01 | 3,97 | 4,05 | 9 | 2.206.900 |
| 27/5/2011 | 4,09 | 3,97 | -0,75% | 3,96 | 4,09 | 4,01 | 3,97 | 4,05 | 18 | 5.661.000 |
| 26/5/2011 | 4,09 | 4,00 | -1,96% | 4,00 | 4,09 | 4,00 | 3,97 | 4,09 | 31 | 46.884.700 |
| 25/5/2011 | 4,08 | 4,08 | -0,24% | 4,03 | 4,09 | 4,05 | 4,03 | 4,08 | 15 | 128.300.400 |
| 24/5/2011 | 4,10 | 4,09 | +2,51% | 3,98 | 4,12 | 4,06 | 3,99 | 4,08 | 36 | 87.706.900 |
| 23/5/2011 | 4,00 | 3,99 | -0,25% | 3,99 | 4,12 | 4,06 | 3,99 | 4,10 | 7 | 2.969.800 |
| 20/5/2011 | 4,00 | 4,00 | 0,00% | 3,98 | 4,08 | 4,02 | 4,00 | 4,08 | 30 | 79.205.800 |
| 19/5/2011 | 4,00 | 4,00 | 0,00% | 3,97 | 4,03 | 4,00 | 3,95 | 4,00 | 31 | 27.480.800 |
| 18/5/2011 | 3,94 | 4,00 | -0,25% | 3,88 | 4,03 | 3,98 | 3,80 | 4,00 | 48 | 25.372.800 |
| 17/5/2011 | 4,00 | 4,01 | 0,00% | 4,00 | 4,01 | 4,00 | 3,94 | 4,01 | 2 | 1.201.400 |
| 16/5/2011 | 4,00 | 4,01 | 0,00% | 3,95 | 4,01 | 3,99 | 3,94 | 4,00 | 33 | 8.623.700 |
| 13/5/2011 | 4,00 | 4,01 | -0,25% | 4,00 | 4,01 | 4,00 | 3,94 | 4,01 | 13 | 359.406.400 |
| 12/5/2011 | 3,99 | 4,02 | 0,00% | 3,99 | 4,02 | 4,00 | 3,94 | 4,02 | 7 | 13.219.400 |
| 11/5/2011 | 4,01 | 4,02 | +0,25% | 3,90 | 4,02 | 3,99 | 3,90 | 4,02 | 16 | 11.276.400 |
| 10/5/2011 | 4,01 | 4,01 | 0,00% | 4,01 | 4,01 | 4,01 | 3,96 | 4,01 | 20 | 802.000 |
| 9/5/2011 | 4,00 | 4,01 | -0,74% | 4,00 | 4,04 | 4,02 | 3,82 | 4,02 | 5 | 7.573.800 |
| 6/5/2011 | 3,99 | 4,04 | +1,00% | 3,99 | 4,04 | 4,03 | 3,61 | 4,04 | 10 | 3.226.900 |
| 5/5/2011 | 3,96 | 4,00 | -0,74% | 3,80 | 4,04 | 3,97 | 3,83 | 4,00 | 144 | 289.733.800 |
| 4/5/2011 | 3,95 | 4,03 | +0,75% | 3,95 | 4,06 | 3,98 | 3,93 | 4,01 | 46 | 4.503.900 |
| 3/5/2011 | 3,97 | 4,00 | -1,23% | 3,94 | 4,05 | 4,04 | 3,93 | 4,00 | 23 | 156.844.000 |
| 2/5/2011 | 4,06 | 4,05 | +2,02% | 4,00 | 4,06 | 4,01 | 3,93 | 4,05 | 10 | 883.600 |
| 29/4/2011 | 4,05 | 3,97 | -1,98% | 3,97 | 4,05 | 4,04 | 3,96 | 4,00 | 7 | 7.567.900 |
| 28/4/2011 | 4,08 | 4,05 | -0,74% | 3,93 | 4,08 | 4,05 | 3,93 | 4,05 | 65 | 27.274.700 |
| 27/4/2011 | 4,01 | 4,08 | 0,00% | 4,00 | 4,10 | 4,06 | 4,03 | 4,08 | 52 | 43.004.200 |
| 26/4/2011 | 4,04 | 4,08 | -0,49% | 4,00 | 4,09 | 4,06 | 4,03 | 4,08 | 26 | 11.774.200 |
| 25/4/2011 | 3,95 | 4,10 | 0,00% | 3,94 | 4,10 | 4,00 | 3,97 | 4,10 | 23 | 10.255.500 |
| 20/4/2011 | 4,10 | 4,10 | -0,24% | 4,06 | 4,11 | 4,10 | 4,03 | 4,09 | 15 | 12.972.700 |
| 19/4/2011 | 4,04 | 4,11 | +0,49% | 3,96 | 4,11 | 4,04 | 4,01 | 4,10 | 18 | 2.103.400 |
| 18/4/2011 | 4,06 | 4,09 | -0,49% | 4,06 | 4,11 | 4,09 | 4,04 | 4,09 | 11 | 7.936.600 |
| 15/4/2011 | 4,10 | 4,11 | +0,98% | 4,10 | 4,11 | 4,10 | 4,04 | 4,09 | 3 | 410.900 |
| 14/4/2011 | 4,14 | 4,07 | -1,69% | 4,02 | 4,14 | 4,04 | 4,07 | 4,09 | 14 | 2.065.300 |
| 13/4/2011 | 4,14 | 4,14 | 0,00% | 3,87 | 4,14 | 4,02 | 3,92 | 4,13 | 29 | 11.795.400 |
| 12/4/2011 | 4,10 | 4,14 | 0,00% | 4,00 | 4,15 | 4,11 | 3,98 | 4,14 | 57 | 48.384.300 |
| 11/4/2011 | 4,14 | 4,14 | +0,73% | 4,04 | 4,14 | 4,06 | 4,04 | 4,11 | 18 | 3.659.100 |
| 8/4/2011 | 4,11 | 4,11 | 0,00% | 3,99 | 4,14 | 4,10 | 4,02 | 4,11 | 40 | 17.729.800 |
| 7/4/2011 | 4,02 | 4,11 | +0,24% | 4,01 | 4,11 | 4,06 | 4,05 | 4,10 | 11 | 2.033.000 |
| 6/4/2011 | 4,02 | 4,10 | +1,49% | 4,02 | 4,11 | 4,05 | 4,02 | 4,10 | 10 | 1.498.600 |
| 5/4/2011 | 4,14 | 4,04 | -1,22% | 4,04 | 4,14 | 4,05 | 3,97 | 4,04 | 17 | 15.844.700 |
| 4/4/2011 | 4,12 | 4,09 | -0,73% | 4,07 | 4,15 | 4,11 | 4,07 | 4,09 | 48 | 47.365.300 |
| 1/4/2011 | 4,07 | 4,12 | 0,00% | 4,07 | 4,12 | 4,10 | 4,07 | 4,10 | 13 | 3.076.500 |
| 31/3/2011 | 4,09 | 4,12 | 0,00% | 4,08 | 4,12 | 4,10 | 4,08 | 4,12 | 30 | 29.844.500 |
| 30/3/2011 | 4,10 | 4,12 | +0,49% | 4,00 | 4,14 | 4,07 | 4,07 | 4,10 | 28 | 5.779.800 |
| 29/3/2011 | 4,06 | 4,10 | -1,20% | 4,04 | 4,14 | 4,07 | 4,05 | 4,15 | 25 | 19.679.900 |
| 28/3/2011 | 4,08 | 4,15 | -0,48% | 4,06 | 4,16 | 4,11 | 4,06 | 4,15 | 8 | 1.112.000 |
| 25/3/2011 | 4,09 | 4,17 | -0,24% | 4,06 | 4,19 | 4,14 | 4,10 | 4,17 | 9 | 9.979.100 |
| 24/3/2011 | 4,19 | 4,18 | -0,24% | 4,10 | 4,19 | 4,15 | 4,07 | 4,18 | 8 | 8.261.100 |
| 23/3/2011 | 4,17 | 4,19 | -0,24% | 4,01 | 4,22 | 4,11 | 4,06 | 4,19 | 13 | 9.872.000 |
| 22/3/2011 | 4,02 | 4,20 | -0,94% | 4,02 | 4,22 | 4,19 | 4,13 | 4,20 | 12 | 9.852.800 |
| 21/3/2011 | 4,24 | 4,24 | 0,00% | 4,02 | 4,24 | 4,14 | 4,22 | 4,24 | 28 | 7.925.600 |
| 18/3/2011 | 4,28 | 4,24 | +1,68% | 4,24 | 4,28 | 4,24 | 4,23 | 4,24 | 6 | 14.916.700 |
| 17/3/2011 | 4,25 | 4,17 | -2,57% | 4,03 | 4,28 | 4,22 | 4,15 | 4,26 | 12 | 12.069.200 |
| 16/3/2011 | 4,20 | 4,28 | -0,23% | 4,05 | 4,30 | 4,20 | 4,05 | 4,25 | 31 | 36.672.500 |
| 15/3/2011 | 4,08 | 4,29 | +4,89% | 3,90 | 4,43 | 4,20 | 4,03 | 4,29 | 76 | 76.436.800 |
| 14/3/2011 | 3,99 | 4,09 | +3,54% | 3,99 | 4,11 | 4,07 | 3,99 | 4,09 | 31 | 40.859.800 |
| 11/3/2011 | 3,86 | 3,95 | +1,80% | 3,85 | 3,95 | 3,93 | 3,88 | 3,95 | 10 | 8.062.900 |
| 10/3/2011 | 3,93 | 3,88 | -3,00% | 3,87 | 3,95 | 3,90 | 3,88 | 3,93 | 14 | 7.410.100 |
| 9/3/2011 | 4,05 | 4,00 | -0,99% | 4,00 | 4,05 | 4,04 | 3,91 | 4,00 | 5 | 970.400 |
| 4/3/2011 | 3,93 | 4,04 | 0,00% | 3,93 | 4,04 | 4,01 | 4,00 | 4,04 | 17 | 12.218.500 |
| 3/3/2011 | 3,93 | 4,04 | -0,25% | 3,93 | 4,04 | 3,96 | 3,95 | 4,04 | 16 | 7.099.400 |
| 2/3/2011 | 4,15 | 4,05 | -2,64% | 3,96 | 4,15 | 4,02 | 4,05 | 4,08 | 17 | 5.791.400 |
| 1/3/2011 | 4,16 | 4,16 | 0,00% | 4,01 | 4,18 | 4,12 | 4,07 | 4,16 | 97 | 2.667.050.800 |
| 28/2/2011 | 4,10 | 4,16 | +0,24% | 3,92 | 4,18 | 4,14 | 4,00 | 4,16 | 41 | 26.863.600 |
| 25/2/2011 | 4,00 | 4,15 | +5,06% | 3,95 | 4,15 | 4,04 | 3,99 | 4,15 | 56 | 56.776.300 |
| 24/2/2011 | 4,02 | 3,95 | -1,25% | 3,90 | 4,05 | 3,98 | 3,90 | 3,95 | 40 | 46.755.000 |
| 23/2/2011 | 3,85 | 4,00 | +5,26% | 3,85 | 4,07 | 3,96 | 3,96 | 4,00 | 134 | 135.347.700 |
| 22/2/2011 | 3,78 | 3,80 | +1,88% | 3,75 | 3,87 | 3,79 | 3,80 | 3,85 | 129 | 77.926.800 |
| 21/2/2011 | 3,70 | 3,73 | +3,61% | 3,50 | 3,80 | 3,68 | 3,70 | 3,73 | 61 | 38.579.100 |
| 18/2/2011 | 3,19 | 3,60 | +14,29% | 3,19 | 3,70 | 3,51 | 3,60 | 3,62 | 159 | 144.060.900 |
| 17/2/2011 | 3,19 | 3,15 | -0,32% | 3,13 | 3,19 | 3,14 | 3,07 | 3,18 | 3 | 283.300 |
| 16/2/2011 | 3,02 | 3,16 | -0,94% | 3,02 | 3,18 | 3,09 | 3,13 | 3,16 | 33 | 7.555.600 |
| 15/2/2011 | 3,19 | 3,19 | 0,00% | 3,18 | 3,19 | 3,18 | 3,12 | 3,19 | 7 | 1.212.100 |
| 14/2/2011 | 3,19 | 3,19 | 0,00% | 3,19 | 3,19 | 3,19 | 3,01 | 3,19 | 7 | 510.400 |
| 11/2/2011 | 3,19 | 3,19 | +0,31% | 3,15 | 3,19 | 3,17 | 3,12 | 3,19 | 8 | 2.093.400 |
| 10/2/2011 | 3,15 | 3,18 | -0,63% | 3,15 | 3,19 | 3,16 | 3,11 | 3,18 | 17 | 13.251.400 |
| 9/2/2011 | 3,31 | 3,20 | -2,74% | 3,12 | 3,31 | 3,24 | 3,12 | 3,15 | 13 | 4.842.400 |
| 8/2/2011 | 3,29 | 3,29 | 0,00% | 3,17 | 3,30 | 3,28 | 3,17 | 3,29 | 13 | 31.065.300 |
| 7/2/2011 | 3,16 | 3,29 | +1,54% | 3,15 | 3,29 | 3,27 | 3,15 | 3,29 | 9 | 1.278.400 |
| 4/2/2011 | 3,07 | 3,24 | -0,92% | 3,07 | 3,25 | 3,20 | 3,15 | 3,24 | 27 | 18.832.500 |
| 3/2/2011 | 3,06 | 3,27 | -0,61% | 3,06 | 3,27 | 3,09 | 3,07 | 3,29 | 3 | 1.828.300 |
| 2/2/2011 | 3,01 | 3,29 | +4,44% | 3,01 | 3,29 | 3,04 | 3,10 | 3,27 | 2 | 243.600 |
| 1/2/2011 | 3,14 | 3,15 | +0,32% | 3,06 | 3,30 | 3,20 | 3,15 | 3,25 | 25 | 18.554.500 |
| 31/1/2011 | 3,23 | 3,14 | -3,38% | 3,09 | 3,23 | 3,09 | 3,09 | 3,15 | 12 | 5.103.400 |
| 27/1/2011 | 3,20 | 3,25 | +1,25% | 3,13 | 3,25 | 3,17 | 3,13 | 3,25 | 12 | 4.957.100 |
| 26/1/2011 | 3,30 | 3,21 | -4,75% | 3,17 | 3,30 | 3,21 | 3,21 | 3,29 | 27 | 17.001.200 |
| 24/1/2011 | 3,38 | 3,37 | -0,30% | 3,30 | 3,39 | 3,37 | 3,25 | 3,38 | 19 | 10.548.300 |
| 21/1/2011 | 3,35 | 3,38 | +1,20% | 3,35 | 3,39 | 3,37 | 3,32 | 3,38 | 14 | 13.415.000 |
| 20/1/2011 | 3,25 | 3,34 | +1,21% | 3,25 | 3,34 | 3,26 | 3,28 | 3,34 | 2 | 195.900 |
| 19/1/2011 | 3,30 | 3,30 | 0,00% | 3,25 | 3,35 | 3,29 | 3,28 | 3,34 | 37 | 32.614.800 |
| 18/1/2011 | 3,38 | 3,30 | -1,79% | 3,30 | 3,38 | 3,30 | 3,30 | 3,35 | 13 | 4.423.800 |
| 17/1/2011 | 3,38 | 3,36 | -0,88% | 3,28 | 3,38 | 3,30 | 3,31 | 3,37 | 8 | 2.706.500 |
| 14/1/2011 | 3,38 | 3,39 | +0,30% | 3,35 | 3,45 | 3,39 | 3,31 | 3,39 | 22 | 14.354.700 |
| 13/1/2011 | 3,38 | 3,38 | +3,05% | 3,25 | 3,40 | 3,36 | 3,25 | 3,38 | 43 | 11.928.500 |
| 12/1/2011 | 3,28 | 3,28 | +0,92% | 3,28 | 3,40 | 3,29 | 3,28 | 3,35 | 29 | 17.294.000 |
| 11/1/2011 | 3,20 | 3,25 | +5,18% | 3,15 | 3,28 | 3,23 | 3,15 | 3,28 | 39 | 22.952.700 |
| 10/1/2011 | 3,10 | 3,09 | -0,32% | 3,09 | 3,29 | 3,21 | 3,05 | 3,09 | 46 | 30.128.700 |
| 7/1/2011 | 3,03 | 3,10 | 0,00% | 3,03 | 3,10 | 3,06 | 3,03 | 3,11 | 13 | 1.993.600 |
| 6/1/2011 | 3,00 | 3,10 | +3,33% | 3,00 | 3,10 | 3,04 | 3,00 | 3,10 | 25 | 20.483.400 |
| 5/1/2011 | 3,07 | 3,00 | -1,64% | 3,00 | 3,07 | 3,03 | 3,00 | 3,07 | 3 | 424.300 |
| 4/1/2011 | 2,97 | 3,05 | +3,04% | 2,97 | 3,10 | 3,04 | 2,97 | 3,05 | 61 | 25.644.200 |
| 3/1/2011 | 2,99 | 2,96 | +1,37% | 2,95 | 2,99 | 2,95 | 2,96 | 2,97 | 12 | 211.696.900 |
| 30/12/2010 | 2,92 | 2,92 | +1,04% | 2,92 | 2,95 | 2,92 | 2,92 | 2,95 | 14 | 7.802.000 |
| 29/12/2010 | 2,87 | 2,89 | +0,70% | 2,87 | 2,90 | 2,89 | 2,84 | 2,92 | 166 | 6.683.400 |
| 28/12/2010 | 2,86 | 2,87 | +0,70% | 2,86 | 2,87 | 2,86 | 2,80 | 2,87 | 2 | 57.300 |
| 27/12/2010 | 2,85 | 2,85 | 0,00% | 2,80 | 2,85 | 2,80 | 2,80 | 2,86 | 9 | 4.887.600 |
| 23/12/2010 | 2,80 | 2,85 | +1,79% | 2,80 | 2,85 | 2,80 | 2,80 | 2,88 | 20 | 9.484.000 |
| 22/12/2010 | 2,74 | 2,80 | -0,71% | 2,72 | 2,80 | 2,75 | 2,76 | 2,79 | 15 | 4.084.000 |
| 21/12/2010 | 2,74 | 2,82 | +0,71% | 2,73 | 2,82 | 2,74 | 2,79 | 2,82 | 18 | 8.653.300 |
| 20/12/2010 | 2,74 | 2,80 | +1,82% | 2,74 | 2,80 | 2,74 | 2,75 | 2,80 | 4 | 329.900 |
| 17/12/2010 | 2,81 | 2,75 | -4,84% | 2,73 | 2,81 | 2,77 | 2,73 | 2,75 | 29 | 4.047.200 |
| 16/12/2010 | 2,89 | 2,89 | +1,40% | 2,73 | 2,89 | 2,79 | 2,76 | 2,89 | 17 | 3.947.600 |
| 15/12/2010 | 2,87 | 2,85 | +0,35% | 2,85 | 2,89 | 2,87 | 2,76 | 2,85 | 6 | 229.600 |
| 14/12/2010 | 2,84 | 2,84 | +0,71% | 2,84 | 2,84 | 2,84 | 2,81 | 2,86 | 8 | 1.050.800 |
| 13/12/2010 | 2,80 | 2,82 | -1,74% | 2,72 | 2,89 | 2,77 | 2,82 | 2,84 | 79 | 13.932.400 |
| 10/12/2010 | 2,78 | 2,87 | -1,03% | 2,72 | 2,90 | 2,78 | 2,80 | 2,87 | 52 | 14.128.400 |
| 9/12/2010 | 2,89 | 2,90 | +0,69% | 2,80 | 2,90 | 2,82 | 2,77 | 2,90 | 56 | 15.136.700 |
| 8/12/2010 | 2,90 | 2,88 | -0,35% | 2,85 | 2,90 | 2,87 | 2,84 | 2,88 | 17 | 1.957.900 |
| 7/12/2010 | 2,82 | 2,89 | -0,34% | 2,82 | 2,95 | 2,90 | 2,85 | 2,93 | 19 | 7.499.900 |
| 6/12/2010 | 2,81 | 2,90 | +2,84% | 2,81 | 2,90 | 2,83 | 2,81 | 2,90 | 6 | 879.600 |
| 3/12/2010 | 2,85 | 2,82 | -1,05% | 2,82 | 2,92 | 2,83 | 2,82 | 2,90 | 10 | 3.969.400 |
| 2/12/2010 | 2,85 | 2,85 | -2,40% | 2,85 | 2,85 | 2,85 | 2,85 | 2,92 | 1 | 171.000 |
| 1/12/2010 | 2,88 | 2,92 | -0,68% | 2,85 | 2,94 | 2,87 | 2,86 | 2,92 | 10 | 5.683.000 |
| 30/11/2010 | 2,90 | 2,94 | +1,38% | 2,83 | 2,94 | 2,89 | 2,85 | 2,94 | 13 | 8.703.200 |
| 29/11/2010 | 2,90 | 2,90 | 0,00% | 2,82 | 2,90 | 2,86 | 2,81 | 2,90 | 5 | 8.191.000 |
| 26/11/2010 | 2,94 | 2,90 | -1,36% | 2,90 | 2,94 | 2,92 | 2,90 | 2,94 | 13 | 13.229.400 |
| 25/11/2010 | 2,88 | 2,94 | +2,08% | 2,88 | 2,95 | 2,90 | 2,90 | 2,94 | 10 | 13.948.000 |
| 24/11/2010 | 2,90 | 2,88 | -0,69% | 2,88 | 2,94 | 2,91 | 2,88 | 2,94 | 13 | 18.510.200 |
| 23/11/2010 | 2,90 | 2,90 | +1,40% | 2,90 | 2,94 | 2,90 | 2,82 | 2,90 | 8 | 13.557.400 |
| 22/11/2010 | 2,90 | 2,86 | -1,38% | 2,86 | 2,98 | 2,94 | 2,85 | 2,86 | 32 | 9.718.400 |
| 19/11/2010 | 2,83 | 2,90 | +2,11% | 2,83 | 2,90 | 2,85 | 2,85 | 2,90 | 7 | 3.764.000 |
| 16/11/2010 | 2,86 | 2,84 | -0,70% | 2,84 | 2,86 | 2,85 | 2,84 | 2,94 | 5 | 571.000 |
| 12/11/2010 | 2,85 | 2,86 | -1,38% | 2,85 | 2,86 | 2,85 | 2,86 | 2,95 | 2 | 142.600 |
| 11/11/2010 | 2,82 | 2,90 | +1,75% | 2,82 | 2,90 | 2,84 | 2,85 | 2,90 | 6 | 683.900 |
| 10/11/2010 | 2,85 | 2,85 | -2,06% | 2,81 | 2,85 | 2,82 | 2,82 | 2,85 | 11 | 4.923.600 |
| 9/11/2010 | 2,85 | 2,91 | -0,34% | 2,85 | 2,91 | 2,88 | 2,85 | 2,92 | 2 | 288.000 |
| 5/11/2010 | 2,86 | 2,92 | +1,39% | 2,85 | 2,92 | 2,89 | 2,85 | 2,93 | 7 | 1.940.700 |
| 4/11/2010 | 2,94 | 2,88 | -2,70% | 2,88 | 2,94 | 2,90 | 2,86 | 2,88 | 7 | 2.120.400 |
| 3/11/2010 | 2,96 | 2,96 | +0,34% | 2,90 | 2,96 | 2,95 | 2,90 | 2,96 | 5 | 2.632.300 |
| 1/11/2010 | 2,90 | 2,95 | +1,72% | 2,90 | 2,95 | 2,94 | 2,89 | 2,95 | 12 | 4.188.500 |
| 29/10/2010 | 2,93 | 2,90 | 0,00% | 2,90 | 2,94 | 2,93 | 2,87 | 2,95 | 6 | 2.901.900 |
| 28/10/2010 | 2,90 | 2,90 | 0,00% | 2,90 | 2,90 | 2,90 | 2,90 | 2,97 | 3 | 232.000 |
| 27/10/2010 | 2,90 | 2,90 | -1,69% | 2,90 | 2,90 | 2,90 | 2,90 | 2,97 | 1 | 812.000 |
| 26/10/2010 | 2,94 | 2,95 | +0,34% | 2,90 | 2,95 | 2,94 | 2,91 | 2,97 | 4 | 1.294.000 |
| 21/10/2010 | 2,90 | 2,94 | +3,16% | 2,85 | 2,94 | 2,89 | 2,85 | 2,95 | 5 | 4.058.000 |
| 20/10/2010 | 2,90 | 2,85 | -1,72% | 2,80 | 2,90 | 2,82 | 2,82 | 2,90 | 9 | 4.798.500 |
| 19/10/2010 | 2,93 | 2,90 | -1,69% | 2,90 | 2,93 | 2,91 | 2,82 | 2,90 | 4 | 2.240.700 |
| 18/10/2010 | 3,05 | 2,95 | -3,28% | 2,90 | 3,05 | 2,95 | 2,92 | 2,96 | 26 | 16.480.300 |
| 15/10/2010 | 3,05 | 3,05 | 0,00% | 3,05 | 3,10 | 3,08 | 3,05 | 3,10 | 11 | 4.719.500 |
| 14/10/2010 | 3,11 | 3,05 | -1,61% | 3,00 | 3,12 | 3,03 | 3,00 | 3,09 | 13 | 7.082.900 |
| 13/10/2010 | 2,97 | 3,10 | +3,68% | 2,95 | 3,10 | 3,00 | 3,00 | 3,10 | 29 | 50.746.900 |
| 11/10/2010 | 2,91 | 2,99 | +0,67% | 2,90 | 2,99 | 2,98 | 2,90 | 2,98 | 7 | 7.880.100 |
| 8/10/2010 | 2,98 | 2,97 | 0,00% | 2,97 | 2,98 | 2,97 | 2,90 | 2,98 | 3 | 1.787.000 |
| 7/10/2010 | 2,81 | 2,97 | +2,77% | 2,81 | 2,97 | 2,88 | 2,83 | 2,97 | 5 | 692.500 |
| 6/10/2010 | 2,90 | 2,89 | -0,34% | 2,89 | 3,00 | 2,89 | 2,89 | 2,97 | 17 | 19.453.400 |
| 5/10/2010 | 2,82 | 2,90 | +4,69% | 2,82 | 3,00 | 2,89 | 2,85 | 2,90 | 16 | 19.645.600 |
| 4/10/2010 | 2,77 | 2,77 | -1,07% | 2,77 | 2,77 | 2,77 | 2,77 | 2,82 | 1 | 83.100 |
| 1/10/2010 | 2,72 | 2,80 | +2,56% | 2,72 | 2,80 | 2,72 | 2,72 | 2,82 | 2 | 1.444.800 |
| 30/9/2010 | 2,72 | 2,73 | 0,00% | 2,72 | 2,81 | 2,72 | 2,73 | 2,78 | 6 | 2.099.600 |
| 28/9/2010 | 2,73 | 2,73 | +0,37% | 2,73 | 2,73 | 2,73 | 2,72 | 2,76 | 1 | 27.300 |
| 27/9/2010 | 2,72 | 2,72 | -3,20% | 2,72 | 2,72 | 2,72 | 2,72 | 2,80 | 1 | 17.680.000 |
| 24/9/2010 | 2,81 | 2,81 | +2,93% | 2,81 | 2,81 | 2,81 | 2,72 | 2,81 | 1 | 28.100 |
| 22/9/2010 | 2,73 | 2,73 | -3,53% | 2,73 | 2,73 | 2,73 | 2,72 | 2,80 | 1 | 27.300 |
| 20/9/2010 | 2,83 | 2,83 | +2,91% | 2,83 | 2,83 | 2,83 | 2,73 | 2,83 | 1 | 84.900 |
| 17/9/2010 | 2,72 | 2,75 | -1,08% | 2,72 | 2,78 | 2,77 | 2,75 | 2,83 | 5 | 3.159.500 |
| 16/9/2010 | 2,78 | 2,78 | +0,36% | 2,78 | 2,78 | 2,78 | 2,73 | 2,77 | 2 | 83.400 |
| 15/9/2010 | 2,78 | 2,77 | +0,73% | 2,76 | 2,78 | 2,77 | 2,75 | 2,77 | 6 | 1.634.300 |
| 14/9/2010 | 2,74 | 2,75 | -4,84% | 2,73 | 2,80 | 2,76 | 2,74 | 2,75 | 11 | 1.713.700 |
| 13/9/2010 | 2,82 | 2,89 | -0,34% | 2,82 | 2,89 | 2,87 | 2,75 | 2,90 | 2 | 172.700 |
| 10/9/2010 | 2,90 | 2,90 | +0,35% | 2,90 | 2,90 | 2,90 | 2,72 | 2,87 | 1 | 29.000 |
| 6/9/2010 | 2,89 | 2,89 | +0,35% | 2,89 | 2,89 | 2,89 | 2,76 | 2,90 | 1 | 28.900 |
| 1/9/2010 | 2,89 | 2,88 | 0,00% | 2,76 | 2,89 | 2,84 | 2,76 | 2,88 | 15 | 45.608.700 |
| 31/8/2010 | 2,85 | 2,88 | +1,41% | 2,72 | 2,88 | 2,75 | 2,73 | 2,88 | 15 | 5.889.100 |
| 30/8/2010 | 2,73 | 2,84 | +3,27% | 2,73 | 2,84 | 2,74 | 2,73 | 2,84 | 4 | 604.800 |
| 27/8/2010 | 2,72 | 2,75 | -2,48% | 2,72 | 2,85 | 2,76 | 2,75 | 2,84 | 7 | 3.646.300 |
| 26/8/2010 | 2,82 | 2,82 | +2,92% | 2,82 | 2,85 | 2,82 | 2,76 | 2,82 | 8 | 3.136.200 |
| 25/8/2010 | 2,80 | 2,74 | -2,14% | 2,74 | 2,80 | 2,76 | 2,73 | 2,74 | 3 | 995.500 |
| 24/8/2010 | 2,84 | 2,80 | -1,75% | 2,72 | 2,84 | 2,73 | 2,73 | 2,80 | 7 | 5.856.300 |
| 23/8/2010 | 2,72 | 2,85 | 0,00% | 2,72 | 2,85 | 2,74 | 2,75 | 2,85 | 5 | 5.264.000 |
| 20/8/2010 | 2,78 | 2,85 | 0,00% | 2,78 | 2,85 | 2,80 | 2,72 | 2,85 | 19 | 4.544.100 |
| 19/8/2010 | 2,85 | 2,85 | -1,04% | 2,85 | 2,85 | 2,85 | 2,78 | 2,85 | 2 | 684.000 |
| 18/8/2010 | 2,82 | 2,88 | +1,05% | 2,80 | 2,88 | 2,81 | 2,80 | 2,89 | 8 | 1.182.200 |
| 16/8/2010 | 2,87 | 2,85 | -0,70% | 2,80 | 2,87 | 2,81 | 2,81 | 2,86 | 4 | 1.153.700 |
| 13/8/2010 | 2,82 | 2,87 | +0,35% | 2,82 | 2,88 | 2,83 | 2,75 | 2,88 | 8 | 9.058.500 |
| 12/8/2010 | 2,72 | 2,86 | +2,14% | 2,72 | 2,86 | 2,80 | 2,72 | 2,89 | 10 | 2.020.600 |
| 11/8/2010 | 2,72 | 2,80 | +0,72% | 2,72 | 2,80 | 2,75 | 2,72 | 2,80 | 9 | 3.191.900 |
| 10/8/2010 | 2,72 | 2,78 | 0,00% | 2,72 | 2,78 | 2,74 | 2,72 | 2,78 | 4 | 1.484.900 |
| 9/8/2010 | 2,72 | 2,78 | -0,71% | 2,72 | 2,78 | 2,72 | 2,72 | 2,78 | 3 | 1.391.800 |
| 6/8/2010 | 2,75 | 2,80 | +1,82% | 2,74 | 2,80 | 2,76 | 2,74 | 2,85 | 5 | 2.073.200 |
| 5/8/2010 | 2,76 | 2,75 | -1,08% | 2,75 | 2,76 | 2,75 | 2,75 | 2,78 | 3 | 689.200 |
| 4/8/2010 | 2,73 | 2,78 | +2,21% | 2,70 | 2,78 | 2,74 | 2,71 | 2,78 | 16 | 5.773.400 |
| 3/8/2010 | 2,75 | 2,72 | -1,09% | 2,62 | 2,75 | 2,70 | 2,65 | 2,75 | 9 | 324.000 |
| 2/8/2010 | 2,70 | 2,75 | +0,36% | 2,70 | 2,75 | 2,71 | 2,71 | 2,75 | 4 | 815.000 |
| 30/7/2010 | 2,60 | 2,74 | +5,38% | 2,60 | 2,74 | 2,68 | 2,69 | 2,75 | 10 | 11.052.000 |
| 29/7/2010 | 2,60 | 2,60 | -2,99% | 2,60 | 2,60 | 2,60 | 2,60 | 2,65 | 1 | 780.000 |
| 28/7/2010 | 2,54 | 2,68 | +0,37% | 2,54 | 2,69 | 2,67 | 2,56 | 2,68 | 3 | 428.100 |
| 27/7/2010 | 2,54 | 2,67 | -0,74% | 2,54 | 2,67 | 2,58 | 2,57 | 2,67 | 7 | 3.670.600 |
| 23/7/2010 | 2,69 | 2,69 | +0,37% | 2,69 | 2,69 | 2,69 | 2,58 | 2,69 | 2 | 134.500 |
| 22/7/2010 | 2,58 | 2,68 | +4,28% | 2,58 | 2,70 | 2,63 | 2,63 | 2,68 | 19 | 19.935.000 |
| 21/7/2010 | 2,58 | 2,57 | -0,77% | 2,55 | 2,58 | 2,57 | 2,50 | 2,58 | 10 | 823.600 |
| 19/7/2010 | 2,50 | 2,59 | -0,38% | 2,50 | 2,59 | 2,58 | 2,56 | 2,59 | 10 | 3.542.000 |
| 14/7/2010 | 2,60 | 2,60 | +1,17% | 2,60 | 2,60 | 2,60 | 2,50 | 2,60 | 2 | 104.000 |
| 13/7/2010 | 2,49 | 2,57 | +3,63% | 2,49 | 2,60 | 2,51 | 2,51 | 2,57 | 27 | 14.541.100 |
| 7/7/2010 | 2,43 | 2,48 | +3,33% | 2,43 | 2,48 | 2,45 | 2,40 | 2,48 | 19 | 3.788.300 |
| 6/7/2010 | 2,39 | 2,40 | +2,13% | 2,39 | 2,45 | 2,40 | 2,39 | 2,40 | 16 | 5.041.400 |
| 5/7/2010 | 2,40 | 2,35 | -3,29% | 2,35 | 2,40 | 2,39 | 2,36 | 2,44 | 2 | 645.500 |
| 2/7/2010 | 2,43 | 2,43 | +1,25% | 2,43 | 2,43 | 2,43 | 2,36 | 2,48 | 1 | 243.000 |
| 1/7/2010 | 2,40 | 2,40 | -2,04% | 2,30 | 2,40 | 2,32 | 2,40 | 2,50 | 27 | 28.602.300 |
| 30/6/2010 | 2,40 | 2,45 | +2,94% | 2,40 | 2,47 | 2,42 | 2,45 | 2,49 | 27 | 28.310.100 |
| 29/6/2010 | 2,42 | 2,38 | -4,80% | 2,38 | 2,42 | 2,40 | 2,38 | 2,39 | 27 | 22.574.000 |
| 28/6/2010 | 2,50 | 2,50 | -2,34% | 2,45 | 2,50 | 2,47 | 2,48 | 2,50 | 58 | 37.185.100 |
| 25/6/2010 | 2,47 | 2,56 | +3,64% | 2,47 | 2,70 | 2,52 | 2,52 | 2,56 | 10 | 2.023.800 |
| 24/6/2010 | 2,50 | 2,47 | -0,40% | 2,47 | 2,50 | 2,48 | 2,45 | 2,59 | 5 | 3.202.300 |
| 22/6/2010 | 2,50 | 2,48 | -0,80% | 2,48 | 2,50 | 2,49 | 2,48 | 2,59 | 14 | 11.158.000 |
| 21/6/2010 | 2,50 | 2,50 | 0,00% | 2,48 | 2,50 | 2,49 | 2,50 | 2,52 | 11 | 6.277.800 |
| 18/6/2010 | 2,63 | 2,50 | 0,00% | 2,50 | 2,63 | 2,50 | 2,48 | 2,52 | 8 | 2.928.300 |
| 17/6/2010 | 2,49 | 2,50 | +0,40% | 2,48 | 2,50 | 2,48 | 2,48 | 2,64 | 13 | 2.661.200 |
| 16/6/2010 | 2,48 | 2,49 | -0,40% | 2,48 | 2,50 | 2,48 | 2,49 | 2,55 | 23 | 19.217.800 |
| 15/6/2010 | 2,49 | 2,50 | -1,96% | 2,48 | 2,51 | 2,49 | 2,51 | 2,55 | 6 | 3.740.200 |
| 11/6/2010 | 2,55 | 2,55 | +2,00% | 2,55 | 2,55 | 2,55 | 2,48 | 2,69 | 2 | 1.402.500 |
| 10/6/2010 | 2,51 | 2,50 | 0,00% | 2,50 | 2,51 | 2,50 | 2,47 | 2,55 | 3 | 1.530.000 |
| 9/6/2010 | 2,50 | 2,50 | -1,96% | 2,50 | 2,50 | 2,50 | 2,45 | 2,55 | 1 | 125.000 |
| 8/6/2010 | 2,55 | 2,55 | +3,24% | 2,55 | 2,55 | 2,55 | 2,50 | 2,60 | 3 | 280.500 |
| 7/6/2010 | 2,46 | 2,47 | -1,20% | 2,46 | 2,47 | 2,46 | 2,47 | 2,65 | 4 | 468.300 |
| 4/6/2010 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,44 | 2,54 | 2 | 1.250.000 |
| 2/6/2010 | 2,50 | 2,50 | -1,96% | 2,48 | 2,50 | 2,49 | 2,50 | 2,57 | 9 | 12.673.000 |
| 1/6/2010 | 2,50 | 2,55 | +2,00% | 2,41 | 2,55 | 2,47 | 2,41 | 2,55 | 15 | 1.655.300 |
| 31/5/2010 | 2,60 | 2,50 | -3,85% | 2,50 | 2,60 | 2,51 | 2,51 | 2,60 | 5 | 7.601.000 |
| 27/5/2010 | 2,60 | 2,60 | +0,39% | 2,60 | 2,60 | 2,60 | 2,44 | 2,60 | 1 | 26.000 |
| 26/5/2010 | 2,59 | 2,59 | +3,60% | 2,59 | 2,59 | 2,59 | 2,44 | 2,55 | 1 | 25.900 |
| 25/5/2010 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,43 | 2,53 | 2 | 450.000 |
| 24/5/2010 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,50 | 2,58 | 1 | 50.000 |
| 21/5/2010 | 2,50 | 2,50 | +2,04% | 2,50 | 2,50 | 2,50 | 2,43 | 2,60 | 1 | 25.000 |
| 20/5/2010 | 2,42 | 2,45 | -2,00% | 2,42 | 2,45 | 2,44 | 2,45 | 2,50 | 6 | 906.200 |
| 19/5/2010 | 2,57 | 2,50 | -3,10% | 2,50 | 2,57 | 2,50 | 2,45 | 2,54 | 18 | 12.886.500 |
| 18/5/2010 | 2,61 | 2,58 | -2,64% | 2,58 | 2,61 | 2,59 | 2,57 | 2,58 | 9 | 10.823.500 |
| 17/5/2010 | 2,61 | 2,65 | -2,93% | 2,51 | 2,65 | 2,58 | 2,57 | 2,64 | 23 | 23.856.700 |
| 13/5/2010 | 2,64 | 2,73 | 0,00% | 2,64 | 2,80 | 2,72 | 2,73 | 2,78 | 9 | 10.809.300 |
| 12/5/2010 | 2,69 | 2,73 | 0,00% | 2,69 | 2,73 | 2,72 | 2,68 | 2,72 | 5 | 3.710.600 |
| 10/5/2010 | 2,73 | 2,73 | +5,00% | 2,73 | 2,73 | 2,73 | 2,60 | 2,72 | 1 | 136.500 |
| 7/5/2010 | 2,61 | 2,60 | -7,14% | 2,60 | 2,61 | 2,60 | 2,60 | 2,75 | 9 | 6.501.600 |
| 5/5/2010 | 2,75 | 2,80 | +2,19% | 2,75 | 2,80 | 2,78 | 2,67 | 2,79 | 6 | 1.671.000 |
| 4/5/2010 | 2,74 | 2,74 | -1,79% | 2,74 | 2,74 | 2,74 | 2,67 | 2,74 | 1 | 411.000 |
| 3/5/2010 | 2,68 | 2,79 | 0,00% | 2,68 | 2,79 | 2,72 | 2,71 | 2,80 | 2 | 245.600 |
| 30/4/2010 | 2,79 | 2,79 | +0,36% | 2,79 | 2,79 | 2,79 | 2,70 | 2,78 | 1 | 27.900 |
| 29/4/2010 | 2,71 | 2,78 | +2,96% | 2,67 | 2,78 | 2,71 | 2,70 | 2,79 | 5 | 2.710.400 |
| 28/4/2010 | 2,73 | 2,70 | -3,23% | 2,60 | 2,75 | 2,74 | 2,71 | 2,79 | 9 | 3.511.200 |
| 27/4/2010 | 2,75 | 2,79 | +1,82% | 2,75 | 2,79 | 2,77 | 2,73 | 2,79 | 4 | 305.300 |
| 26/4/2010 | 2,74 | 2,74 | -0,36% | 2,74 | 2,74 | 2,74 | 2,75 | 2,82 | 3 | 548.000 |
| 23/4/2010 | 2,75 | 2,75 | -3,51% | 2,75 | 2,75 | 2,75 | 2,74 | 2,82 | 3 | 302.500 |
| 20/4/2010 | 2,85 | 2,85 | 0,00% | 2,85 | 2,85 | 2,85 | 2,75 | 2,83 | 1 | 28.500 |
| 19/4/2010 | 2,77 | 2,85 | +1,79% | 2,77 | 2,85 | 2,83 | 2,85 | 2,87 | 8 | 13.087.500 |
| 16/4/2010 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,75 | 2,80 | 3 | 10.640.000 |
| 15/4/2010 | 2,77 | 2,80 | +1,82% | 2,74 | 2,80 | 2,77 | 2,80 | 2,85 | 5 | 1.111.800 |
| 14/4/2010 | 2,75 | 2,75 | -4,51% | 2,70 | 2,84 | 2,76 | 2,75 | 2,84 | 19 | 9.614.700 |
| 13/4/2010 | 2,88 | 2,88 | +1,05% | 2,88 | 2,88 | 2,88 | 2,73 | 2,88 | 1 | 1.440.000 |
| 12/4/2010 | 2,85 | 2,85 | -2,06% | 2,85 | 2,85 | 2,85 | 2,77 | 2,89 | 2 | 1.425.000 |
| 6/4/2010 | 2,79 | 2,91 | +1,04% | 2,79 | 2,91 | 2,86 | 2,90 | 2,91 | 9 | 6.510.800 |
| 5/4/2010 | 2,88 | 2,88 | 0,00% | 2,88 | 2,88 | 2,88 | 2,78 | 2,88 | 1 | 28.800 |
| 1/4/2010 | 2,85 | 2,88 | +1,05% | 2,85 | 2,88 | 2,87 | 2,71 | 2,90 | 8 | 20.360.700 |
| 31/3/2010 | 2,80 | 2,85 | +0,71% | 2,71 | 2,85 | 2,79 | 2,78 | 2,88 | 14 | 13.670.900 |
| 30/3/2010 | 2,80 | 2,83 | +1,07% | 2,80 | 2,83 | 2,80 | 2,80 | 2,83 | 6 | 3.476.200 |
| 29/3/2010 | 2,75 | 2,80 | +3,70% | 2,75 | 2,80 | 2,79 | 2,70 | 2,81 | 8 | 9.911.200 |
| 26/3/2010 | 2,70 | 2,70 | 0,00% | 2,70 | 2,70 | 2,70 | 2,62 | 2,75 | 1 | 1.242.000 |
| 25/3/2010 | 2,70 | 2,70 | +1,50% | 2,61 | 2,70 | 2,69 | 2,70 | 2,75 | 7 | 1.376.100 |
| 24/3/2010 | 2,66 | 2,66 | -3,27% | 2,66 | 2,66 | 2,66 | 2,67 | 2,75 | 1 | 266.000 |
| 23/3/2010 | 2,79 | 2,75 | +2,23% | 2,75 | 2,79 | 2,77 | 2,66 | 2,75 | 2 | 55.400 |
| 22/3/2010 | 2,67 | 2,69 | -3,93% | 2,67 | 2,73 | 2,69 | 2,69 | 2,75 | 6 | 1.187.900 |
| 19/3/2010 | 2,75 | 2,80 | -2,10% | 2,66 | 2,80 | 2,78 | 2,71 | 2,80 | 15 | 4.822.600 |
| 18/3/2010 | 2,70 | 2,86 | +2,14% | 2,62 | 2,86 | 2,78 | 2,80 | 2,86 | 20 | 49.818.100 |
| 17/3/2010 | 2,79 | 2,80 | +0,36% | 2,75 | 2,80 | 2,78 | 2,72 | 2,80 | 9 | 4.950.200 |
| 16/3/2010 | 2,80 | 2,79 | +0,36% | 2,75 | 2,88 | 2,79 | 2,70 | 2,79 | 13 | 7.096.200 |
| 15/3/2010 | 2,70 | 2,78 | -0,71% | 2,60 | 2,78 | 2,62 | 2,71 | 2,76 | 27 | 21.916.000 |
| 12/3/2010 | 2,80 | 2,80 | -2,44% | 2,80 | 2,80 | 2,80 | 2,81 | 2,88 | 1 | 420.000 |
| 11/3/2010 | 2,81 | 2,87 | -0,35% | 2,80 | 2,87 | 2,80 | 2,75 | 2,87 | 8 | 3.529.700 |
| 10/3/2010 | 2,81 | 2,88 | -1,71% | 2,80 | 2,88 | 2,84 | 2,82 | 2,89 | 4 | 1.507.400 |
| 9/3/2010 | 2,92 | 2,93 | +0,34% | 2,92 | 2,93 | 2,92 | 2,86 | 2,93 | 3 | 585.700 |
| 8/3/2010 | 2,85 | 2,92 | +0,69% | 2,85 | 2,92 | 2,85 | 2,85 | 2,92 | 4 | 3.249.700 |
| 5/3/2010 | 2,84 | 2,90 | +0,35% | 2,83 | 2,90 | 2,89 | 2,90 | 2,92 | 10 | 4.661.500 |
| 4/3/2010 | 2,80 | 2,89 | 0,00% | 2,80 | 2,89 | 2,84 | 2,83 | 2,90 | 6 | 824.500 |
| 2/3/2010 | 2,85 | 2,89 | +1,40% | 2,85 | 2,90 | 2,85 | 2,87 | 2,90 | 11 | 10.808.500 |
| 1/3/2010 | 2,78 | 2,85 | -1,38% | 2,77 | 2,85 | 2,82 | 2,84 | 2,90 | 19 | 18.923.300 |
| 26/2/2010 | 2,78 | 2,89 | +3,96% | 2,71 | 2,89 | 2,75 | 2,75 | 2,89 | 8 | 3.997.000 |
| 25/2/2010 | 2,70 | 2,78 | +2,96% | 2,70 | 2,78 | 2,74 | 2,76 | 2,78 | 4 | 1.290.500 |
| 24/2/2010 | 2,96 | 2,70 | -6,90% | 2,70 | 2,96 | 2,81 | 2,65 | 2,70 | 10 | 2.728.100 |
| 23/2/2010 | 2,91 | 2,90 | 0,00% | 2,90 | 2,95 | 2,90 | 2,90 | 2,91 | 18 | 11.132.900 |
| 22/2/2010 | 2,82 | 2,90 | +3,57% | 2,82 | 2,95 | 2,89 | 2,90 | 2,93 | 29 | 26.512.700 |
| 19/2/2010 | 2,90 | 2,80 | 0,00% | 2,80 | 2,98 | 2,82 | 2,80 | 2,89 | 54 | 13.150.300 |
| 18/2/2010 | 2,61 | 2,80 | +7,69% | 2,61 | 2,80 | 2,74 | 2,80 | 2,95 | 37 | 17.846.300 |
| 17/2/2010 | 2,54 | 2,60 | +1,96% | 2,54 | 2,60 | 2,59 | 2,60 | 2,62 | 10 | 13.662.000 |
| 12/2/2010 | 2,50 | 2,55 | 0,00% | 2,50 | 2,55 | 2,50 | 2,50 | 2,59 | 6 | 2.926.000 |
| 11/2/2010 | 2,50 | 2,55 | +2,00% | 2,50 | 2,55 | 2,54 | 2,55 | 2,57 | 19 | 6.975.800 |
| 10/2/2010 | 2,40 | 2,50 | +3,73% | 2,40 | 2,50 | 2,43 | 2,50 | 2,51 | 37 | 31.957.700 |
| 9/2/2010 | 2,42 | 2,41 | +2,55% | 2,40 | 2,44 | 2,40 | 2,41 | 2,44 | 12 | 3.826.300 |
| 8/2/2010 | 2,40 | 2,35 | 0,00% | 2,35 | 2,41 | 2,35 | 2,35 | 2,40 | 20 | 9.017.500 |
| 5/2/2010 | 2,35 | 2,35 | -2,08% | 2,30 | 2,50 | 2,33 | 2,32 | 2,35 | 27 | 8.551.600 |
| 4/2/2010 | 2,43 | 2,40 | -0,83% | 2,32 | 2,43 | 2,40 | 2,32 | 2,40 | 25 | 7.032.200 |
| 3/2/2010 | 2,50 | 2,42 | -2,02% | 2,42 | 2,51 | 2,45 | 2,42 | 2,50 | 23 | 5.929.300 |
| 2/2/2010 | 2,45 | 2,47 | -1,98% | 2,45 | 2,47 | 2,45 | 2,47 | 2,50 | 9 | 31.002.500 |
| 1/2/2010 | 2,42 | 2,52 | +2,86% | 2,42 | 2,52 | 2,45 | 2,45 | 2,54 | 20 | 16.968.700 |
| 29/1/2010 | 2,44 | 2,45 | 0,00% | 2,44 | 2,45 | 2,44 | 2,44 | 2,50 | 3 | 586.400 |
| 28/1/2010 | 2,49 | 2,45 | +1,24% | 2,45 | 2,50 | 2,47 | 2,42 | 2,48 | 11 | 4.374.400 |
| 27/1/2010 | 2,41 | 2,42 | -1,22% | 2,41 | 2,42 | 2,41 | 2,42 | 2,47 | 2 | 120.800 |
| 26/1/2010 | 2,45 | 2,45 | -0,41% | 2,41 | 2,45 | 2,44 | 2,42 | 2,48 | 8 | 1.610.900 |
| 22/1/2010 | 2,42 | 2,46 | +1,23% | 2,42 | 2,46 | 2,44 | 2,46 | 2,47 | 8 | 2.766.700 |
| 21/1/2010 | 2,48 | 2,43 | -2,80% | 2,42 | 2,48 | 2,43 | 2,42 | 2,45 | 14 | 1.755.000 |
| 20/1/2010 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,49 | 2,51 | 3 | 350.000 |
| 19/1/2010 | 2,50 | 2,50 | -0,79% | 2,49 | 2,50 | 2,49 | 2,49 | 2,50 | 38 | 27.600.000 |
| 18/1/2010 | 2,52 | 2,52 | -3,08% | 2,50 | 2,52 | 2,51 | 2,52 | 2,55 | 42 | 23.185.700 |
| 15/1/2010 | 2,52 | 2,60 | 0,00% | 2,51 | 2,60 | 2,59 | 2,60 | 2,62 | 11 | 24.977.000 |
| 14/1/2010 | 2,60 | 2,60 | -0,76% | 2,60 | 2,61 | 2,60 | 2,55 | 2,63 | 13 | 4.108.400 |
| 13/1/2010 | 2,60 | 2,62 | +1,16% | 2,55 | 2,62 | 2,59 | 2,60 | 2,64 | 11 | 10.577.800 |
| 12/1/2010 | 2,60 | 2,59 | -0,38% | 2,55 | 2,60 | 2,55 | 2,55 | 2,59 | 11 | 7.127.200 |
| 11/1/2010 | 2,50 | 2,60 | +1,17% | 2,50 | 2,60 | 2,52 | 2,55 | 2,69 | 11 | 6.690.000 |
| 7/1/2010 | 2,59 | 2,57 | -1,15% | 2,57 | 2,59 | 2,57 | 2,60 | 2,65 | 2 | 77.300 |
| 6/1/2010 | 2,67 | 2,60 | -1,89% | 2,60 | 2,67 | 2,60 | 2,60 | 2,68 | 8 | 988.700 |
| 5/1/2010 | 2,57 | 2,65 | +3,52% | 2,57 | 2,65 | 2,62 | 2,66 | 2,68 | 11 | 6.067.900 |
| 4/1/2010 | 2,69 | 2,56 | -2,66% | 2,55 | 2,69 | 2,55 | 2,56 | 2,68 | 5 | 2.019.300 |
| 30/12/2009 | 2,63 | 2,63 | 0,00% | 2,63 | 2,63 | 2,63 | 2,63 | 2,72 | 2 | 1.052.000 |
| 29/12/2009 | 2,63 | 2,63 | -2,59% | 2,63 | 2,63 | 2,63 | 2,63 | 2,68 | 1 | 447.100 |
| 28/12/2009 | 2,70 | 2,70 | +1,89% | 2,70 | 2,70 | 2,70 | 2,63 | 2,70 | 1 | 81.000 |
| 22/12/2009 | 2,74 | 2,65 | -3,99% | 2,65 | 2,74 | 2,69 | 2,65 | 2,74 | 12 | 6.630.400 |
| 21/12/2009 | 2,75 | 2,76 | +0,36% | 2,75 | 2,78 | 2,76 | 2,66 | 2,76 | 11 | 5.529.700 |
| 17/12/2009 | 2,75 | 2,75 | +3,77% | 2,75 | 2,75 | 2,75 | 2,66 | 2,71 | 1 | 27.500 |
| 16/12/2009 | 2,75 | 2,65 | -1,12% | 2,65 | 2,78 | 2,76 | 2,65 | 2,76 | 28 | 14.289.200 |
| 15/12/2009 | 2,60 | 2,68 | +3,47% | 2,60 | 2,75 | 2,68 | 2,61 | 2,72 | 17 | 7.128.200 |
| 14/12/2009 | 2,62 | 2,59 | -0,38% | 2,59 | 2,65 | 2,60 | 2,59 | 2,68 | 5 | 312.500 |
| 11/12/2009 | 2,53 | 2,60 | +4,00% | 2,50 | 2,80 | 2,62 | 2,60 | 2,68 | 17 | 6.368.100 |
| 10/12/2009 | 2,45 | 2,50 | +3,31% | 2,43 | 2,55 | 2,49 | 2,50 | 2,54 | 22 | 28.728.200 |
| 9/12/2009 | 2,42 | 2,42 | +0,83% | 2,42 | 2,42 | 2,42 | 2,42 | 2,43 | 14 | 6.316.200 |
| 8/12/2009 | 2,41 | 2,40 | -1,64% | 2,40 | 2,44 | 2,41 | 2,40 | 2,42 | 13 | 4.173.300 |
| 7/12/2009 | 2,43 | 2,44 | +0,83% | 2,40 | 2,44 | 2,42 | 2,40 | 2,44 | 7 | 1.650.200 |
| 4/12/2009 | 2,41 | 2,42 | +0,41% | 2,37 | 2,44 | 2,42 | 2,37 | 2,43 | 28 | 9.899.600 |
| 3/12/2009 | 2,42 | 2,41 | -0,41% | 2,35 | 2,42 | 2,37 | 2,36 | 2,41 | 23 | 10.250.300 |
| 2/12/2009 | 2,31 | 2,42 | +1,26% | 2,30 | 2,42 | 2,35 | 2,40 | 2,42 | 39 | 19.871.300 |
| 1/12/2009 | 2,30 | 2,39 | +2,14% | 2,29 | 2,39 | 2,34 | 2,34 | 2,39 | 29 | 8.793.900 |
| 30/11/2009 | 2,35 | 2,34 | +1,74% | 2,28 | 2,35 | 2,30 | 2,30 | 2,40 | 22 | 8.387.100 |
| 27/11/2009 | 2,31 | 2,30 | -1,29% | 2,20 | 2,40 | 2,31 | 2,30 | 2,42 | 31 | 7.074.900 |
| 26/11/2009 | 2,35 | 2,33 | -3,72% | 2,32 | 2,40 | 2,34 | 2,34 | 2,40 | 18 | 9.517.900 |
| 25/11/2009 | 2,35 | 2,42 | -2,42% | 2,32 | 2,42 | 2,39 | 2,37 | 2,44 | 96 | 8.838.300 |
| 24/11/2009 | 2,37 | 2,48 | +3,33% | 2,35 | 2,48 | 2,40 | 2,47 | 2,48 | 68 | 10.587.300 |
| 23/11/2009 | 2,33 | 2,40 | +2,13% | 2,33 | 2,42 | 2,38 | 2,40 | 2,42 | 24 | 16.891.100 |
| 19/11/2009 | 2,35 | 2,35 | -4,86% | 2,30 | 2,40 | 2,35 | 2,35 | 2,43 | 22 | 25.902.500 |
| 18/11/2009 | 2,50 | 2,47 | -0,80% | 2,42 | 2,55 | 2,46 | 2,42 | 2,46 | 14 | 1.135.800 |
| 17/11/2009 | 2,35 | 2,49 | +6,87% | 2,30 | 2,50 | 2,40 | 2,45 | 2,49 | 49 | 28.955.400 |
| 16/11/2009 | 2,29 | 2,33 | +0,43% | 2,29 | 2,35 | 2,32 | 2,30 | 2,35 | 6 | 1.328.000 |
| 13/11/2009 | 2,32 | 2,32 | -0,85% | 2,32 | 2,34 | 2,32 | 2,32 | 2,34 | 5 | 5.802.500 |
| 12/11/2009 | 2,30 | 2,34 | 0,00% | 2,30 | 2,34 | 2,32 | 2,30 | 2,34 | 17 | 5.015.200 |
| 11/11/2009 | 2,32 | 2,34 | +0,86% | 2,30 | 2,34 | 2,31 | 2,28 | 2,34 | 11 | 2.497.400 |
| 10/11/2009 | 2,30 | 2,32 | 0,00% | 2,28 | 2,34 | 2,29 | 2,30 | 2,32 | 16 | 2.572.600 |
| 9/11/2009 | 2,28 | 2,32 | +1,75% | 2,28 | 2,32 | 2,31 | 2,31 | 2,34 | 10 | 1.505.200 |
| 6/11/2009 | 2,28 | 2,28 | -0,87% | 2,28 | 2,32 | 2,28 | 2,28 | 2,32 | 8 | 594.400 |
| 5/11/2009 | 2,28 | 2,30 | -0,86% | 2,28 | 2,32 | 2,29 | 2,30 | 2,32 | 14 | 3.628.700 |
| 4/11/2009 | 2,30 | 2,32 | +0,87% | 2,28 | 2,32 | 2,29 | 2,29 | 2,32 | 17 | 6.169.400 |
| 3/11/2009 | 2,29 | 2,30 | -0,43% | 2,26 | 2,30 | 2,28 | 2,27 | 2,32 | 23 | 3.018.000 |
| 30/10/2009 | 2,35 | 2,31 | -2,53% | 2,31 | 2,35 | 2,32 | 2,28 | 2,31 | 6 | 1.301.600 |
| 29/10/2009 | 2,30 | 2,37 | +3,04% | 2,28 | 2,37 | 2,31 | 2,35 | 2,37 | 20 | 6.133.000 |
| 28/10/2009 | 2,30 | 2,30 | 0,00% | 2,28 | 2,30 | 2,29 | 2,30 | 2,33 | 38 | 52.365.000 |
| 27/10/2009 | 2,35 | 2,30 | -3,36% | 2,28 | 2,35 | 2,30 | 2,30 | 2,38 | 26 | 15.449.800 |
| 22/10/2009 | 2,31 | 2,38 | 0,00% | 2,31 | 2,39 | 2,34 | 2,38 | 2,39 | 18 | 1.689.000 |
| 21/10/2009 | 2,37 | 2,38 | +0,85% | 2,30 | 2,40 | 2,34 | 2,31 | 2,39 | 16 | 11.592.700 |
| 20/10/2009 | 2,31 | 2,36 | -0,42% | 2,28 | 2,37 | 2,32 | 2,32 | 2,37 | 22 | 27.103.900 |
| 19/10/2009 | 2,37 | 2,37 | +0,85% | 2,30 | 2,37 | 2,31 | 2,32 | 2,38 | 13 | 8.409.100 |
| 16/10/2009 | 2,31 | 2,35 | +1,29% | 2,30 | 2,37 | 2,31 | 2,32 | 2,37 | 25 | 11.826.000 |
| 15/10/2009 | 2,31 | 2,32 | -2,52% | 2,30 | 2,36 | 2,32 | 2,32 | 2,36 | 30 | 17.742.400 |
| 14/10/2009 | 2,40 | 2,38 | -1,65% | 2,30 | 2,40 | 2,33 | 2,32 | 2,37 | 57 | 34.941.700 |
| 13/10/2009 | 2,33 | 2,42 | +4,31% | 2,33 | 2,42 | 2,37 | 2,35 | 2,42 | 23 | 3.973.200 |
| 9/10/2009 | 2,30 | 2,32 | +0,87% | 2,30 | 2,33 | 2,31 | 2,31 | 2,33 | 20 | 14.376.200 |
| 8/10/2009 | 2,25 | 2,30 | +0,44% | 2,25 | 2,31 | 2,28 | 2,27 | 2,30 | 15 | 1.211.900 |
| 7/10/2009 | 2,32 | 2,29 | -1,29% | 2,26 | 2,32 | 2,29 | 2,29 | 2,31 | 25 | 3.621.400 |
| 6/10/2009 | 2,24 | 2,32 | +3,57% | 2,24 | 2,32 | 2,27 | 2,25 | 2,30 | 29 | 30.184.900 |
| 5/10/2009 | 2,20 | 2,24 | +1,82% | 2,20 | 2,26 | 2,21 | 2,22 | 2,24 | 19 | 13.559.300 |
| 2/10/2009 | 2,19 | 2,20 | +0,46% | 2,19 | 2,22 | 2,21 | 2,19 | 2,23 | 8 | 8.455.900 |
| 1/10/2009 | 2,22 | 2,19 | -0,45% | 2,16 | 2,22 | 2,18 | 2,16 | 2,20 | 36 | 5.716.800 |
| 30/9/2009 | 2,20 | 2,20 | -0,90% | 2,19 | 2,22 | 2,20 | 2,20 | 2,22 | 9 | 5.133.900 |
| 29/9/2009 | 2,20 | 2,22 | +0,91% | 2,19 | 2,23 | 2,20 | 2,19 | 2,24 | 7 | 3.246.900 |
| 28/9/2009 | 2,24 | 2,20 | -1,79% | 2,20 | 2,24 | 2,23 | 2,20 | 2,24 | 6 | 2.057.400 |
| 25/9/2009 | 2,26 | 2,24 | -0,88% | 2,18 | 2,26 | 2,19 | 2,23 | 2,24 | 19 | 13.423.100 |
| 24/9/2009 | 2,28 | 2,26 | -0,88% | 2,22 | 2,28 | 2,24 | 2,23 | 2,26 | 18 | 11.626.600 |
| 23/9/2009 | 2,24 | 2,28 | +1,33% | 2,23 | 2,29 | 2,27 | 2,25 | 2,28 | 9 | 2.459.200 |
| 22/9/2009 | 2,25 | 2,25 | 0,00% | 2,25 | 2,28 | 2,25 | 2,23 | 2,28 | 17 | 30.677.800 |
| 21/9/2009 | 2,20 | 2,25 | -0,44% | 2,20 | 2,25 | 2,24 | 2,22 | 2,25 | 11 | 8.943.100 |
| 18/9/2009 | 2,25 | 2,26 | +0,44% | 2,25 | 2,26 | 2,25 | 2,23 | 2,26 | 6 | 3.876.000 |
| 17/9/2009 | 2,22 | 2,25 | 0,00% | 2,20 | 2,25 | 2,22 | 2,23 | 2,26 | 14 | 5.887.300 |
| 16/9/2009 | 2,23 | 2,25 | 0,00% | 2,22 | 2,27 | 2,23 | 2,23 | 2,27 | 24 | 16.333.800 |
| 15/9/2009 | 2,25 | 2,25 | +0,45% | 2,23 | 2,25 | 2,24 | 2,23 | 2,26 | 7 | 785.500 |
| 14/9/2009 | 2,22 | 2,24 | -0,44% | 2,22 | 2,25 | 2,22 | 2,22 | 2,24 | 6 | 489.200 |
| 11/9/2009 | 2,21 | 2,25 | +1,35% | 2,21 | 2,25 | 2,23 | 2,21 | 2,25 | 11 | 3.686.200 |
| 10/9/2009 | 2,25 | 2,22 | +1,83% | 2,22 | 2,25 | 2,24 | 2,22 | 2,25 | 8 | 1.053.600 |
| 9/9/2009 | 2,25 | 2,18 | -2,68% | 2,18 | 2,25 | 2,23 | 2,20 | 2,25 | 20 | 41.242.300 |
| 8/9/2009 | 2,25 | 2,24 | -0,44% | 2,24 | 2,25 | 2,24 | 2,22 | 2,25 | 3 | 314.400 |
| 4/9/2009 | 2,19 | 2,25 | +3,21% | 2,19 | 2,25 | 2,20 | 2,23 | 2,26 | 13 | 12.903.400 |
| 3/9/2009 | 2,18 | 2,18 | -0,91% | 2,18 | 2,18 | 2,18 | 2,15 | 2,19 | 2 | 763.000 |
| 2/9/2009 | 2,12 | 2,20 | +0,46% | 2,10 | 2,20 | 2,11 | 2,11 | 2,20 | 19 | 8.784.000 |
| 1/9/2009 | 2,17 | 2,19 | -1,79% | 2,10 | 2,19 | 2,12 | 2,15 | 2,20 | 15 | 5.104.700 |
| 31/8/2009 | 2,17 | 2,23 | -1,76% | 2,17 | 2,23 | 2,19 | 2,19 | 2,24 | 26 | 12.936.500 |
| 28/8/2009 | 2,16 | 2,27 | -0,44% | 2,16 | 2,28 | 2,19 | 2,23 | 2,27 | 23 | 9.410.700 |
| 27/8/2009 | 2,25 | 2,28 | +2,24% | 2,23 | 2,28 | 2,25 | 2,25 | 2,27 | 16 | 30.932.300 |
| 26/8/2009 | 2,19 | 2,23 | +2,29% | 2,15 | 2,34 | 2,20 | 2,22 | 2,28 | 30 | 29.951.800 |
| 25/8/2009 | 2,16 | 2,18 | +0,93% | 2,13 | 2,18 | 2,15 | 2,13 | 2,18 | 6 | 560.700 |
| 24/8/2009 | 2,10 | 2,16 | +0,93% | 2,10 | 2,16 | 2,13 | 2,13 | 2,17 | 14 | 6.941.000 |
| 21/8/2009 | 2,11 | 2,14 | +1,90% | 2,10 | 2,15 | 2,12 | 2,14 | 2,15 | 17 | 6.462.700 |
| 20/8/2009 | 2,11 | 2,10 | +0,48% | 2,06 | 2,11 | 2,09 | 2,09 | 2,12 | 11 | 3.032.800 |
| 19/8/2009 | 2,07 | 2,09 | -0,95% | 2,07 | 2,11 | 2,09 | 2,07 | 2,15 | 15 | 3.137.300 |
| 18/8/2009 | 2,10 | 2,11 | +1,93% | 2,10 | 2,11 | 2,10 | 2,07 | 2,11 | 10 | 1.895.900 |
| 17/8/2009 | 2,05 | 2,07 | -0,96% | 2,05 | 2,11 | 2,07 | 2,07 | 2,10 | 6 | 1.660.000 |
| 14/8/2009 | 2,08 | 2,09 | +0,48% | 2,07 | 2,12 | 2,08 | 2,09 | 2,15 | 12 | 3.600.800 |
| 13/8/2009 | 2,15 | 2,08 | +0,48% | 2,08 | 2,17 | 2,11 | 2,08 | 2,14 | 18 | 2.639.200 |
| 12/8/2009 | 2,10 | 2,07 | -1,90% | 2,05 | 2,12 | 2,08 | 2,07 | 2,10 | 15 | 4.145.900 |
| 11/8/2009 | 2,10 | 2,11 | +0,96% | 2,09 | 2,11 | 2,10 | 2,10 | 2,15 | 15 | 9.045.400 |
| 10/8/2009 | 2,10 | 2,09 | -1,42% | 2,05 | 2,10 | 2,08 | 2,09 | 2,17 | 9 | 2.479.800 |
| 7/8/2009 | 2,10 | 2,12 | -1,40% | 2,09 | 2,17 | 2,09 | 2,10 | 2,12 | 19 | 9.225.900 |
| 6/8/2009 | 2,10 | 2,15 | -1,83% | 2,10 | 2,15 | 2,10 | 2,10 | 2,15 | 7 | 8.205.000 |
| 5/8/2009 | 2,18 | 2,19 | +0,46% | 2,18 | 2,19 | 2,18 | 2,11 | 2,19 | 2 | 1.329.900 |
| 4/8/2009 | 2,15 | 2,18 | +1,40% | 2,06 | 2,18 | 2,14 | 2,15 | 2,19 | 30 | 5.248.800 |
| 3/8/2009 | 2,05 | 2,15 | +4,88% | 2,05 | 2,15 | 2,11 | 2,08 | 2,15 | 26 | 21.659.100 |
| 31/7/2009 | 2,03 | 2,05 | +0,99% | 2,03 | 2,06 | 2,05 | 2,05 | 2,06 | 8 | 4.943.400 |
| 30/7/2009 | 2,01 | 2,03 | +3,05% | 1,98 | 2,06 | 2,03 | 2,01 | 2,04 | 28 | 15.281.800 |
| 29/7/2009 | 2,07 | 1,97 | -4,83% | 1,97 | 2,11 | 2,01 | 1,87 | 1,97 | 61 | 28.580.700 |
| 28/7/2009 | 2,11 | 2,07 | -1,90% | 2,06 | 2,11 | 2,07 | 2,06 | 2,07 | 30 | 14.741.200 |
| 27/7/2009 | 2,09 | 2,11 | +1,44% | 2,07 | 2,14 | 2,09 | 2,11 | 2,15 | 11 | 3.658.300 |
| 24/7/2009 | 2,10 | 2,08 | +0,48% | 2,08 | 2,13 | 2,09 | 2,08 | 2,13 | 11 | 1.213.000 |
| 23/7/2009 | 2,10 | 2,07 | -0,96% | 2,07 | 2,14 | 2,10 | 2,07 | 2,10 | 40 | 8.304.600 |
| 22/7/2009 | 2,08 | 2,09 | -0,48% | 2,06 | 2,12 | 2,07 | 2,07 | 2,09 | 18 | 4.156.400 |
| 21/7/2009 | 2,06 | 2,10 | +0,96% | 2,06 | 2,10 | 2,08 | 2,06 | 2,10 | 11 | 2.125.200 |
| 20/7/2009 | 2,12 | 2,08 | -3,26% | 2,07 | 2,12 | 2,09 | 2,08 | 2,13 | 8 | 1.945.800 |
| 17/7/2009 | 2,15 | 2,15 | +1,90% | 2,09 | 2,20 | 2,12 | 2,10 | 2,14 | 19 | 6.023.900 |
| 16/7/2009 | 2,16 | 2,11 | 0,00% | 2,11 | 2,19 | 2,14 | 2,11 | 2,19 | 7 | 1.845.400 |
| 15/7/2009 | 2,09 | 2,11 | +3,43% | 2,06 | 2,21 | 2,15 | 2,11 | 2,17 | 60 | 38.108.900 |
| 14/7/2009 | 2,07 | 2,04 | -5,99% | 2,04 | 2,13 | 2,06 | 2,04 | 2,14 | 14 | 6.423.300 |
| 13/7/2009 | 2,13 | 2,17 | +3,83% | 2,08 | 2,17 | 2,13 | 2,06 | 2,17 | 23 | 2.600.300 |
| 10/7/2009 | 2,13 | 2,09 | +0,48% | 2,05 | 2,15 | 2,10 | 2,05 | 2,09 | 19 | 1.849.000 |
| 8/7/2009 | 2,14 | 2,08 | 0,00% | 2,05 | 2,15 | 2,06 | 2,05 | 2,08 | 24 | 11.730.100 |
| 7/7/2009 | 2,07 | 2,08 | -2,80% | 2,05 | 2,15 | 2,07 | 2,07 | 2,08 | 37 | 18.934.800 |
| 6/7/2009 | 2,20 | 2,14 | -4,46% | 2,10 | 2,25 | 2,16 | 2,11 | 2,14 | 66 | 12.556.600 |
| 3/7/2009 | 2,08 | 2,24 | +7,69% | 2,04 | 2,24 | 2,13 | 2,19 | 2,24 | 109 | 37.072.100 |
| 2/7/2009 | 2,05 | 2,08 | +1,46% | 2,04 | 2,10 | 2,07 | 2,04 | 2,08 | 21 | 3.875.400 |
| 1/7/2009 | 2,05 | 2,05 | -0,49% | 2,00 | 2,10 | 2,01 | 2,04 | 2,05 | 30 | 9.625.000 |
| 30/6/2009 | 2,01 | 2,06 | +3,00% | 2,00 | 2,06 | 2,01 | 2,05 | 2,06 | 21 | 16.702.700 |
| 29/6/2009 | 2,00 | 2,00 | 0,00% | 2,00 | 2,04 | 2,01 | 2,00 | 2,03 | 8 | 1.656.200 |
| 26/6/2009 | 2,06 | 2,00 | -1,48% | 2,00 | 2,13 | 2,01 | 2,00 | 2,05 | 27 | 6.921.600 |
| 25/6/2009 | 2,04 | 2,03 | -0,49% | 1,98 | 2,05 | 2,02 | 2,03 | 2,05 | 16 | 3.846.700 |
| 24/6/2009 | 2,01 | 2,04 | +0,99% | 1,93 | 2,05 | 2,03 | 2,00 | 2,03 | 17 | 2.462.200 |
| 23/6/2009 | 2,05 | 2,02 | +1,00% | 2,00 | 2,05 | 2,02 | 1,95 | 2,02 | 21 | 6.939.900 |
| 22/6/2009 | 1,92 | 2,00 | +8,11% | 1,88 | 2,19 | 1,98 | 1,98 | 2,00 | 116 | 40.173.300 |
| 19/6/2009 | 1,88 | 1,85 | -1,60% | 1,80 | 1,90 | 1,85 | 1,85 | 1,88 | 23 | 5.254.400 |
| 18/6/2009 | 1,87 | 1,88 | +0,53% | 1,81 | 1,88 | 1,83 | 1,81 | 1,87 | 10 | 715.200 |
| 17/6/2009 | 1,86 | 1,87 | +1,63% | 1,83 | 1,87 | 1,85 | 1,81 | 1,87 | 7 | 3.848.300 |
| 16/6/2009 | 1,82 | 1,84 | +1,10% | 1,78 | 1,84 | 1,82 | 1,79 | 1,84 | 8 | 1.462.300 |
| 15/6/2009 | 1,83 | 1,82 | -3,19% | 1,77 | 1,85 | 1,81 | 1,79 | 1,83 | 17 | 3.822.300 |
| 12/6/2009 | 1,87 | 1,88 | +1,62% | 1,87 | 1,88 | 1,87 | 1,84 | 1,88 | 5 | 261.900 |
| 10/6/2009 | 1,80 | 1,85 | 0,00% | 1,79 | 1,85 | 1,79 | 1,82 | 1,85 | 12 | 1.577.400 |
| 9/6/2009 | 1,85 | 1,85 | -2,12% | 1,85 | 1,88 | 1,87 | 1,81 | 1,87 | 8 | 1.403.500 |
| 8/6/2009 | 1,88 | 1,89 | +1,07% | 1,88 | 1,89 | 1,88 | 1,83 | 1,88 | 5 | 301.200 |
| 5/6/2009 | 1,86 | 1,87 | 0,00% | 1,86 | 1,89 | 1,87 | 1,80 | 1,86 | 6 | 1.871.100 |
| 4/6/2009 | 1,79 | 1,87 | +4,47% | 1,79 | 1,87 | 1,82 | 1,82 | 1,87 | 24 | 12.644.300 |
| 3/6/2009 | 1,81 | 1,79 | +1,13% | 1,77 | 1,81 | 1,78 | 1,77 | 1,79 | 5 | 644.200 |
| 2/6/2009 | 1,80 | 1,77 | -1,67% | 1,75 | 1,80 | 1,77 | 1,77 | 1,81 | 8 | 922.400 |
| 1/6/2009 | 1,79 | 1,80 | 0,00% | 1,79 | 1,81 | 1,79 | 1,79 | 1,81 | 6 | 2.428.600 |
| 29/5/2009 | 1,80 | 1,80 | +0,56% | 1,75 | 1,80 | 1,76 | 1,76 | 1,80 | 6 | 247.500 |
| 28/5/2009 | 1,79 | 1,79 | +2,29% | 1,75 | 1,79 | 1,75 | 1,76 | 1,80 | 12 | 4.538.600 |
| 27/5/2009 | 1,79 | 1,75 | -2,78% | 1,75 | 1,79 | 1,77 | 1,74 | 5,60 | 25 | 4.232.700 |
| 26/5/2009 | 1,83 | 1,80 | -1,64% | 1,79 | 1,83 | 1,80 | 1,79 | 1,80 | 15 | 2.206.700 |
| 25/5/2009 | 1,83 | 1,83 | 0,00% | 1,79 | 1,83 | 1,80 | 1,79 | 1,82 | 14 | 3.435.400 |
| 22/5/2009 | 1,87 | 1,83 | 0,00% | 1,80 | 1,88 | 1,82 | 1,81 | 1,83 | 15 | 1.384.200 |
| 21/5/2009 | 1,79 | 1,83 | +1,10% | 1,77 | 1,85 | 1,80 | 1,78 | 1,83 | 20 | 12.825.100 |
| 20/5/2009 | 1,79 | 1,81 | +1,12% | 1,79 | 1,90 | 1,82 | 1,81 | 1,89 | 70 | 36.655.300 |
| 19/5/2009 | 1,79 | 1,79 | +1,70% | 1,79 | 1,79 | 1,79 | 1,76 | 1,79 | 3 | 2.327.000 |
| 18/5/2009 | 1,80 | 1,76 | -1,68% | 1,75 | 1,80 | 1,78 | 1,75 | 1,76 | 62 | 29.247.800 |
| 15/5/2009 | 1,82 | 1,79 | -0,56% | 1,76 | 1,84 | 1,79 | 1,78 | 1,79 | 30 | 13.014.600 |
| 14/5/2009 | 1,83 | 1,80 | -3,23% | 1,80 | 1,83 | 1,81 | 1,80 | 1,82 | 35 | 21.079.400 |
| 13/5/2009 | 1,83 | 1,86 | +1,64% | 1,82 | 1,86 | 1,82 | 1,78 | 1,83 | 7 | 2.594.600 |
| 12/5/2009 | 1,76 | 1,83 | -0,54% | 1,76 | 1,83 | 1,76 | 1,77 | 1,83 | 3 | 194.300 |
| 11/5/2009 | 1,77 | 1,84 | +3,95% | 1,77 | 1,85 | 1,83 | 1,75 | 1,81 | 3 | 404.200 |
| 8/5/2009 | 1,86 | 1,77 | -1,67% | 1,76 | 1,86 | 1,76 | 1,76 | 1,77 | 10 | 1.254.200 |
| 7/5/2009 | 1,83 | 1,80 | +1,69% | 1,80 | 1,83 | 1,80 | 1,73 | 1,80 | 7 | 234.600 |
| 6/5/2009 | 1,79 | 1,77 | +1,14% | 1,70 | 1,85 | 1,75 | 1,70 | 1,77 | 27 | 4.533.600 |
| 5/5/2009 | 1,70 | 1,75 | 0,00% | 1,70 | 1,75 | 1,71 | 1,70 | 1,75 | 7 | 359.100 |
| 4/5/2009 | 1,75 | 1,75 | +2,94% | 1,70 | 1,75 | 1,73 | 1,71 | 1,75 | 12 | 1.860.300 |
| 30/4/2009 | 1,75 | 1,70 | 0,00% | 1,70 | 1,75 | 1,71 | 1,68 | 1,75 | 5 | 2.779.800 |
| 29/4/2009 | 1,80 | 1,70 | 0,00% | 1,68 | 1,80 | 1,70 | 1,68 | 1,70 | 11 | 4.663.600 |
| 28/4/2009 | 1,67 | 1,70 | +2,41% | 1,67 | 1,70 | 1,69 | 1,70 | 1,74 | 13 | 11.804.500 |
| 27/4/2009 | 1,73 | 1,66 | -4,05% | 1,66 | 1,74 | 1,68 | 1,66 | 1,68 | 41 | 17.839.100 |
| 24/4/2009 | 1,70 | 1,73 | +1,76% | 1,70 | 1,74 | 1,71 | 1,73 | 1,74 | 9 | 1.590.300 |
| 23/4/2009 | 1,68 | 1,70 | +1,19% | 1,68 | 1,70 | 1,69 | 1,70 | 1,72 | 13 | 6.833.800 |
| 22/4/2009 | 1,64 | 1,68 | +0,60% | 1,56 | 1,70 | 1,61 | 1,62 | 1,68 | 20 | 4.112.500 |
| 20/4/2009 | 1,72 | 1,67 | -0,60% | 1,67 | 1,72 | 1,67 | 1,63 | 1,68 | 2 | 518.200 |
| 17/4/2009 | 1,68 | 1,68 | -1,18% | 1,68 | 1,70 | 1,68 | 1,65 | 1,70 | 15 | 5.449.000 |
| 16/4/2009 | 1,73 | 1,70 | +0,59% | 1,69 | 1,73 | 1,69 | 1,68 | 1,69 | 6 | 490.800 |
| 15/4/2009 | 1,72 | 1,69 | -0,59% | 1,62 | 1,74 | 1,62 | 1,61 | 1,69 | 9 | 2.298.100 |
| 14/4/2009 | 1,70 | 1,70 | +0,59% | 1,69 | 1,72 | 1,69 | 1,65 | 1,70 | 12 | 4.249.200 |
| 13/4/2009 | 1,68 | 1,69 | +0,60% | 1,65 | 1,69 | 1,67 | 1,66 | 1,69 | 4 | 351.000 |
| 9/4/2009 | 1,69 | 1,68 | -0,59% | 1,66 | 1,69 | 1,68 | 1,65 | 1,68 | 5 | 2.772.000 |
| 8/4/2009 | 1,72 | 1,69 | -1,74% | 1,69 | 1,72 | 1,69 | 1,66 | 1,68 | 4 | 1.201.400 |
| 7/4/2009 | 1,65 | 1,72 | +4,88% | 1,65 | 1,73 | 1,67 | 1,72 | 1,73 | 32 | 12.358.300 |
| 6/4/2009 | 1,65 | 1,64 | -1,20% | 1,60 | 1,65 | 1,61 | 1,61 | 1,64 | 3 | 485.400 |
| 3/4/2009 | 1,67 | 1,66 | +3,75% | 1,60 | 1,67 | 1,61 | 1,60 | 1,62 | 8 | 1.585.700 |
| 2/4/2009 | 1,61 | 1,60 | 0,00% | 1,60 | 1,65 | 1,61 | 1,59 | 1,64 | 16 | 6.277.200 |
| 1/4/2009 | 1,60 | 1,60 | -0,62% | 1,56 | 1,60 | 1,57 | 1,57 | 1,61 | 4 | 456.000 |
| 31/3/2009 | 1,61 | 1,61 | +3,21% | 1,61 | 1,61 | 1,61 | 1,56 | 1,61 | 1 | 16.100 |
| 30/3/2009 | 1,60 | 1,56 | -2,50% | 1,56 | 1,60 | 1,56 | 1,56 | 1,61 | 3 | 765.200 |
| 27/3/2009 | 1,55 | 1,60 | 0,00% | 1,55 | 1,60 | 1,59 | 1,56 | 1,60 | 7 | 4.893.000 |
| 26/3/2009 | 1,63 | 1,60 | 0,00% | 1,60 | 1,63 | 1,60 | 1,55 | 1,60 | 8 | 6.899.600 |
| 25/3/2009 | 1,60 | 1,60 | +4,58% | 1,60 | 1,60 | 1,60 | 1,56 | 1,60 | 3 | 496.000 |
| 24/3/2009 | 1,59 | 1,53 | -7,27% | 1,53 | 1,59 | 1,54 | 1,53 | 1,59 | 8 | 696.000 |
| 23/3/2009 | 1,56 | 1,65 | +3,77% | 1,50 | 1,65 | 1,53 | 1,54 | 1,65 | 26 | 9.144.000 |
| 20/3/2009 | 1,60 | 1,59 | -3,64% | 1,59 | 1,61 | 1,59 | 1,59 | 1,64 | 7 | 2.399.100 |
| 19/3/2009 | 1,60 | 1,65 | +3,77% | 1,60 | 1,65 | 1,60 | 1,60 | 1,65 | 17 | 9.834.900 |
| 18/3/2009 | 1,59 | 1,59 | -0,63% | 1,59 | 1,59 | 1,59 | 1,56 | 1,60 | 2 | 795.000 |
| 16/3/2009 | 1,58 | 1,60 | +1,91% | 1,58 | 1,60 | 1,59 | 1,58 | 1,60 | 2 | 655.800 |
| 13/3/2009 | 1,57 | 1,57 | -0,63% | 1,57 | 1,57 | 1,57 | 1,55 | 1,57 | 3 | 773.300 |
| 12/3/2009 | 1,54 | 1,58 | +1,94% | 1,53 | 1,58 | 1,54 | 1,54 | 1,58 | 3 | 247.400 |
| 11/3/2009 | 1,57 | 1,55 | -1,27% | 1,55 | 1,57 | 1,56 | 1,55 | 1,57 | 5 | 485.500 |
| 10/3/2009 | 1,55 | 1,57 | -1,26% | 1,55 | 1,59 | 1,56 | 1,56 | 1,59 | 7 | 1.659.400 |
| 9/3/2009 | 1,59 | 1,59 | +1,92% | 1,59 | 1,59 | 1,59 | 1,53 | 1,59 | 1 | 15.900 |
| 6/3/2009 | 1,56 | 1,56 | -1,27% | 1,56 | 1,58 | 1,56 | 1,53 | 1,58 | 4 | 1.487.000 |
| 4/3/2009 | 1,57 | 1,58 | +0,64% | 1,57 | 1,60 | 1,59 | 1,58 | 1,60 | 13 | 4.172.000 |
| 3/3/2009 | 1,60 | 1,57 | -1,88% | 1,56 | 1,60 | 1,57 | 1,56 | 1,59 | 5 | 927.600 |
| 2/3/2009 | 1,57 | 1,60 | +1,91% | 1,56 | 1,60 | 1,56 | 1,56 | 1,60 | 9 | 1.224.300 |
| 27/2/2009 | 1,57 | 1,57 | -1,88% | 1,57 | 1,57 | 1,57 | 1,57 | 1,59 | 6 | 880.200 |
| 26/2/2009 | 1,60 | 1,60 | +1,91% | 1,60 | 1,60 | 1,60 | 1,58 | 1,60 | 1 | 16.000 |
| 25/2/2009 | 1,59 | 1,57 | -0,63% | 1,57 | 1,59 | 1,57 | 1,56 | 1,57 | 10 | 1.531.800 |
| 20/2/2009 | 1,63 | 1,58 | -4,24% | 1,57 | 1,63 | 1,59 | 1,58 | 1,60 | 21 | 6.954.300 |
| 18/2/2009 | 1,67 | 1,65 | -2,94% | 1,65 | 1,67 | 1,65 | 1,64 | 1,67 | 6 | 579.800 |
| 17/2/2009 | 1,66 | 1,70 | -1,73% | 1,63 | 1,70 | 1,65 | 1,63 | 1,69 | 5 | 396.700 |
| 16/2/2009 | 1,70 | 1,73 | +1,76% | 1,70 | 1,73 | 1,71 | 1,66 | 1,72 | 11 | 113.006.100 |
| 13/2/2009 | 1,65 | 1,70 | +1,80% | 1,64 | 1,70 | 1,65 | 1,64 | 1,70 | 7 | 1.157.400 |
| 12/2/2009 | 1,67 | 1,67 | +1,83% | 1,67 | 1,67 | 1,67 | 1,62 | 1,67 | 4 | 6.680.000 |
| 11/2/2009 | 1,65 | 1,64 | -0,61% | 1,64 | 1,67 | 1,65 | 1,63 | 1,64 | 12 | 7.252.400 |
| 10/2/2009 | 1,62 | 1,65 | 0,00% | 1,62 | 1,65 | 1,64 | 1,61 | 1,65 | 24 | 12.724.700 |
| 9/2/2009 | 1,65 | 1,65 | -2,37% | 1,61 | 1,65 | 1,64 | 1,65 | 1,68 | 11 | 5.440.400 |
| 6/2/2009 | 1,65 | 1,69 | +2,42% | 1,65 | 1,69 | 1,66 | 1,65 | 1,69 | 17 | 6.607.500 |
| 5/2/2009 | 1,65 | 1,65 | 0,00% | 1,65 | 1,65 | 1,65 | 1,61 | 1,66 | 3 | 2.937.000 |
| 4/2/2009 | 1,64 | 1,65 | -2,37% | 1,58 | 1,68 | 1,63 | 1,60 | 1,65 | 10 | 1.769.300 |
| 3/2/2009 | 1,64 | 1,69 | +3,68% | 1,63 | 1,69 | 1,64 | 1,62 | 1,66 | 7 | 3.777.200 |
| 2/2/2009 | 1,60 | 1,63 | +1,24% | 1,57 | 1,63 | 1,62 | 1,58 | 1,63 | 10 | 1.852.300 |
| 30/1/2009 | 1,60 | 1,61 | +0,63% | 1,57 | 1,63 | 1,59 | 1,60 | 1,61 | 17 | 1.352.200 |
| 28/1/2009 | 1,60 | 1,60 | 0,00% | 1,60 | 1,72 | 1,60 | 1,59 | 1,65 | 29 | 10.246.200 |
| 26/1/2009 | 1,63 | 1,60 | -2,44% | 1,60 | 1,63 | 1,60 | 1,58 | 1,64 | 3 | 225.200 |
| 23/1/2009 | 1,65 | 1,64 | -0,61% | 1,56 | 1,65 | 1,63 | 1,60 | 1,64 | 7 | 11.216.700 |
| 22/1/2009 | 1,57 | 1,65 | +3,13% | 1,56 | 1,69 | 1,60 | 1,65 | 1,68 | 22 | 7.157.900 |
| 21/1/2009 | 1,60 | 1,60 | -2,44% | 1,60 | 1,60 | 1,60 | 1,55 | 1,60 | 3 | 48.000 |
| 20/1/2009 | 1,62 | 1,64 | +2,50% | 1,62 | 1,65 | 1,64 | 1,55 | 1,60 | 3 | 98.500 |
| 19/1/2009 | 1,60 | 1,60 | 0,00% | 1,60 | 1,60 | 1,60 | 1,55 | 1,60 | 2 | 432.000 |
| 16/1/2009 | 1,59 | 1,60 | +0,63% | 1,54 | 1,60 | 1,58 | 1,60 | 1,63 | 6 | 585.300 |
| 15/1/2009 | 1,56 | 1,59 | -0,63% | 1,52 | 1,60 | 1,56 | 1,59 | 1,63 | 14 | 3.672.100 |
| 14/1/2009 | 1,59 | 1,60 | -3,03% | 1,55 | 1,60 | 1,56 | 1,56 | 1,60 | 13 | 1.987.000 |
| 13/1/2009 | 1,58 | 1,65 | 0,00% | 1,57 | 1,65 | 1,59 | 1,60 | 1,65 | 10 | 590.400 |
| 12/1/2009 | 1,60 | 1,65 | 0,00% | 1,60 | 1,65 | 1,62 | 1,58 | 1,65 | 2 | 113.500 |
| 9/1/2009 | 1,65 | 1,65 | -1,79% | 1,65 | 1,65 | 1,65 | 1,58 | 1,65 | 7 | 285.945.000 |
| 8/1/2009 | 1,62 | 1,68 | +6,33% | 1,62 | 1,68 | 1,62 | 1,58 | 1,67 | 5 | 2.465.800 |
| 7/1/2009 | 1,63 | 1,58 | -2,47% | 1,58 | 1,63 | 1,59 | 1,58 | 1,62 | 5 | 415.300 |
| 6/1/2009 | 1,61 | 1,62 | +0,62% | 1,61 | 1,65 | 1,62 | 1,60 | 1,65 | 19 | 21.142.300 |
| 5/1/2009 | 1,55 | 1,61 | -0,62% | 1,54 | 1,61 | 1,54 | 1,58 | 1,61 | 6 | 1.535.200 |
| 2/1/2009 | 1,55 | 1,62 | +4,52% | 1,55 | 1,62 | 1,59 | 1,54 | 1,62 | 6 | 636.100 |
| 30/12/2008 | 1,57 | 1,55 | 0,00% | 1,53 | 1,60 | 1,56 | 1,53 | 1,55 | 17 | 3.182.600 |
| 29/12/2008 | 1,52 | 1,55 | -4,32% | 1,52 | 1,55 | 1,52 | 1,52 | 1,55 | 2 | 198.500 |
| 23/12/2008 | 1,62 | 1,62 | +8,72% | 1,62 | 1,62 | 1,62 | 1,53 | 1,58 | 1 | 16.200 |
| 22/12/2008 | 1,60 | 1,49 | -8,59% | 1,49 | 1,65 | 1,56 | 1,50 | 1,61 | 13 | 2.443.700 |
| 19/12/2008 | 1,60 | 1,63 | -1,21% | 1,60 | 1,63 | 1,62 | 1,55 | 1,63 | 12 | 2.360.400 |
| 18/12/2008 | 1,55 | 1,65 | +8,55% | 1,55 | 1,65 | 1,56 | 1,52 | 1,59 | 13 | 5.364.100 |
| 17/12/2008 | 1,51 | 1,52 | 0,00% | 1,51 | 1,52 | 1,51 | 1,51 | 1,52 | 12 | 1.153.600 |
| 16/12/2008 | 1,55 | 1,52 | +1,33% | 1,48 | 1,55 | 1,51 | 1,51 | 1,52 | 40 | 16.012.500 |
| 15/12/2008 | 1,55 | 1,50 | 0,00% | 1,50 | 1,55 | 1,50 | 1,49 | 1,50 | 16 | 5.231.000 |
| 12/12/2008 | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 1,49 | 1,50 | 9 | 3.195.400 |
| 11/12/2008 | 1,48 | 1,50 | 0,00% | 1,46 | 1,50 | 1,48 | 1,49 | 1,50 | 25 | 2.512.500 |
| 10/12/2008 | 1,50 | 1,50 | 0,00% | 1,49 | 1,53 | 1,49 | 1,49 | 1,50 | 18 | 2.773.300 |
| 9/12/2008 | 1,50 | 1,50 | 0,00% | 1,48 | 1,50 | 1,49 | 1,49 | 1,50 | 16 | 2.804.600 |
| 8/12/2008 | 1,53 | 1,50 | -2,60% | 1,49 | 1,53 | 1,50 | 1,49 | 1,50 | 35 | 8.538.300 |
| 4/12/2008 | 1,54 | 1,54 | -1,28% | 1,54 | 1,54 | 1,54 | 1,50 | 1,54 | 2 | 30.800 |
| 3/12/2008 | 1,57 | 1,56 | 0,00% | 1,56 | 1,57 | 1,56 | 1,48 | 1,53 | 2 | 265.300 |
| 2/12/2008 | 1,60 | 1,56 | -1,27% | 1,47 | 1,60 | 1,47 | 1,52 | 1,56 | 15 | 3.290.200 |
| 1/12/2008 | 1,55 | 1,58 | +1,94% | 1,52 | 1,58 | 1,52 | 1,50 | 1,58 | 5 | 2.618.300 |
| 28/11/2008 | 1,58 | 1,55 | -1,90% | 1,55 | 1,58 | 1,55 | 1,55 | 1,58 | 4 | 1.318.100 |
| 27/11/2008 | 1,59 | 1,58 | -3,66% | 1,50 | 1,60 | 1,55 | 1,50 | 1,58 | 20 | 4.855.600 |
| 26/11/2008 | 1,47 | 1,64 | +13,89% | 1,47 | 1,64 | 1,50 | 1,60 | 1,64 | 7 | 451.000 |
| 25/11/2008 | 1,45 | 1,44 | -2,70% | 1,44 | 1,45 | 1,44 | 1,42 | 1,45 | 3 | 883.500 |
| 24/11/2008 | 1,38 | 1,48 | +5,71% | 1,38 | 1,49 | 1,39 | 1,40 | 1,49 | 25 | 5.732.500 |
| 21/11/2008 | 1,35 | 1,40 | -3,45% | 1,30 | 1,40 | 1,32 | 1,33 | 1,40 | 12 | 1.153.400 |
| 19/11/2008 | 1,45 | 1,45 | +2,84% | 1,45 | 1,45 | 1,45 | 1,40 | 1,45 | 1 | 29.000 |
| 18/11/2008 | 1,45 | 1,41 | -2,76% | 1,41 | 1,45 | 1,44 | 1,40 | 1,41 | 10 | 1.416.400 |
| 17/11/2008 | 1,49 | 1,45 | -0,68% | 1,45 | 1,49 | 1,47 | 1,42 | 1,45 | 3 | 261.800 |
| 14/11/2008 | 1,50 | 1,46 | -2,01% | 1,46 | 1,50 | 1,47 | 1,46 | 1,49 | 6 | 634.600 |
| 13/11/2008 | 1,50 | 1,49 | +4,93% | 1,49 | 1,50 | 1,49 | 1,40 | 1,45 | 2 | 44.800 |
| 12/11/2008 | 1,51 | 1,42 | -2,07% | 1,42 | 1,51 | 1,45 | 1,41 | 1,50 | 8 | 751.600 |
| 11/11/2008 | 1,55 | 1,45 | -7,64% | 1,45 | 1,55 | 1,46 | 1,40 | 1,45 | 8 | 176.000 |
| 10/11/2008 | 1,51 | 1,57 | +6,08% | 1,40 | 1,57 | 1,44 | 1,40 | 1,53 | 27 | 7.537.300 |
| 7/11/2008 | 1,48 | 1,48 | +1,37% | 1,40 | 1,48 | 1,43 | 1,42 | 1,50 | 7 | 314.600 |
| 6/11/2008 | 1,45 | 1,46 | +0,69% | 1,38 | 1,46 | 1,39 | 1,38 | 1,49 | 16 | 1.998.000 |
| 5/11/2008 | 1,49 | 1,45 | -3,97% | 1,40 | 1,49 | 1,43 | 1,45 | 1,48 | 20 | 2.076.800 |
| 4/11/2008 | 1,50 | 1,51 | +0,67% | 1,49 | 1,54 | 1,52 | 1,51 | 1,53 | 59 | 18.572.000 |
| 3/11/2008 | 1,49 | 1,50 | +0,67% | 1,49 | 1,55 | 1,53 | 1,49 | 1,50 | 20 | 2.740.200 |
| 31/10/2008 | 1,52 | 1,49 | +0,68% | 1,49 | 1,53 | 1,50 | 1,45 | 1,50 | 23 | 3.514.000 |
| 30/10/2008 | 1,49 | 1,48 | -0,67% | 1,47 | 1,49 | 1,48 | 1,41 | 1,48 | 13 | 1.541.100 |
| 29/10/2008 | 1,48 | 1,49 | +3,47% | 1,48 | 1,50 | 1,48 | 1,48 | 1,50 | 4 | 789.600 |
| 28/10/2008 | 1,35 | 1,44 | +6,67% | 1,35 | 1,44 | 1,42 | 1,38 | 1,46 | 7 | 909.000 |
| 27/10/2008 | 1,35 | 1,35 | 0,00% | 1,35 | 1,35 | 1,35 | 1,30 | 1,35 | 1 | 40.500 |
| 24/10/2008 | 1,39 | 1,35 | -3,57% | 1,35 | 1,39 | 1,35 | 1,35 | 1,38 | 23 | 23.723.900 |
| 23/10/2008 | 1,40 | 1,40 | 0,00% | 1,35 | 1,40 | 1,38 | 1,31 | 1,44 | 9 | 944.300 |
| 22/10/2008 | 1,40 | 1,40 | 0,00% | 1,32 | 1,40 | 1,37 | 1,33 | 1,44 | 14 | 1.156.800 |
| 21/10/2008 | 1,50 | 1,40 | -6,67% | 1,40 | 1,50 | 1,44 | 1,38 | 1,40 | 61 | 11.623.600 |
| 20/10/2008 | 1,61 | 1,50 | -6,25% | 1,50 | 1,61 | 1,50 | 1,46 | 1,50 | 25 | 20.788.500 |
| 17/10/2008 | 1,59 | 1,60 | +3,90% | 1,59 | 1,60 | 1,59 | 1,47 | 1,60 | 3 | 79.600 |
| 16/10/2008 | 1,40 | 1,54 | +6,21% | 1,40 | 1,54 | 1,40 | 1,40 | 1,53 | 6 | 28.030.400 |
| 15/10/2008 | 1,35 | 1,45 | -3,33% | 1,35 | 1,45 | 1,35 | 1,37 | 1,50 | 26 | 39.650.900 |
| 14/10/2008 | 1,50 | 1,50 | +7,14% | 1,42 | 1,62 | 1,46 | 1,45 | 1,50 | 19 | 2.660.400 |
| 13/10/2008 | 1,40 | 1,40 | +8,53% | 1,36 | 1,50 | 1,40 | 1,40 | 1,53 | 29 | 10.974.100 |
| 10/10/2008 | 1,40 | 1,29 | -7,86% | 1,10 | 1,40 | 1,29 | 1,25 | 1,29 | 54 | 93.988.400 |
| 9/10/2008 | 1,75 | 1,40 | -7,28% | 1,40 | 1,75 | 1,44 | 1,30 | 1,40 | 57 | 113.695.600 |
| 8/10/2008 | 1,75 | 1,51 | -16,11% | 1,50 | 1,75 | 1,55 | 1,51 | 1,55 | 71 | 51.169.600 |
| 7/10/2008 | 1,97 | 1,80 | 0,00% | 1,80 | 1,97 | 1,80 | 1,78 | 1,80 | 12 | 2.458.600 |
| 6/10/2008 | 2,09 | 1,80 | -8,16% | 1,70 | 2,09 | 1,79 | 1,71 | 1,80 | 56 | 19.990.100 |
| 3/10/2008 | 2,00 | 1,96 | -2,00% | 1,96 | 2,10 | 1,99 | 1,91 | 1,95 | 38 | 9.130.400 |
| 2/10/2008 | 2,00 | 2,00 | -2,44% | 1,97 | 2,10 | 1,99 | 1,98 | 2,00 | 33 | 5.676.900 |
| 1/10/2008 | 2,05 | 2,05 | +0,49% | 2,00 | 2,10 | 2,00 | 2,01 | 2,05 | 15 | 3.894.400 |
| 30/9/2008 | 2,15 | 2,04 | +0,49% | 2,00 | 2,20 | 2,02 | 2,00 | 2,04 | 43 | 10.909.500 |
| 29/9/2008 | 2,09 | 2,03 | -9,38% | 2,02 | 2,20 | 2,03 | 2,03 | 2,18 | 19 | 4.420.500 |
| 26/9/2008 | 2,13 | 2,24 | -0,44% | 2,10 | 2,24 | 2,12 | 2,11 | 2,24 | 13 | 2.531.600 |
| 25/9/2008 | 2,20 | 2,25 | +2,74% | 2,20 | 2,25 | 2,20 | 2,10 | 2,25 | 2 | 2.222.500 |
| 24/9/2008 | 2,24 | 2,19 | -1,35% | 2,00 | 2,24 | 2,08 | 2,18 | 2,19 | 22 | 4.998.500 |
| 23/9/2008 | 2,23 | 2,22 | -0,45% | 1,98 | 2,23 | 2,20 | 2,06 | 2,22 | 29 | 16.068.500 |
| 22/9/2008 | 2,18 | 2,23 | +4,21% | 2,18 | 2,23 | 2,19 | 2,20 | 2,23 | 21 | 8.104.600 |
| 19/9/2008 | 2,11 | 2,14 | -0,47% | 2,10 | 2,23 | 2,14 | 2,10 | 2,14 | 38 | 13.791.900 |
| 18/9/2008 | 2,05 | 2,15 | +4,88% | 1,99 | 2,19 | 2,03 | 2,01 | 2,14 | 35 | 7.382.100 |
| 17/9/2008 | 2,15 | 2,05 | -6,82% | 2,00 | 2,15 | 2,05 | 2,03 | 2,05 | 34 | 8.440.000 |
| 16/9/2008 | 2,22 | 2,20 | -4,35% | 2,19 | 2,22 | 2,19 | 2,14 | 2,20 | 20 | 7.346.200 |
| 15/9/2008 | 2,25 | 2,30 | 0,00% | 2,20 | 2,35 | 2,20 | 2,22 | 2,30 | 16 | 5.928.100 |
| 12/9/2008 | 2,27 | 2,30 | -2,13% | 2,27 | 2,30 | 2,27 | 2,26 | 2,30 | 4 | 573.200 |
| 11/9/2008 | 2,35 | 2,35 | 0,00% | 2,27 | 2,35 | 2,34 | 2,27 | 2,35 | 13 | 2.740.700 |
| 10/9/2008 | 2,30 | 2,35 | 0,00% | 2,28 | 2,35 | 2,31 | 2,28 | 2,35 | 6 | 2.385.900 |
| 9/9/2008 | 2,40 | 2,35 | +2,17% | 2,26 | 2,40 | 2,26 | 2,26 | 2,35 | 5 | 1.177.700 |
| 8/9/2008 | 2,30 | 2,30 | 0,00% | 2,29 | 2,40 | 2,29 | 2,27 | 2,30 | 12 | 1.287.700 |
| 5/9/2008 | 2,30 | 2,30 | -3,77% | 2,28 | 2,39 | 2,30 | 2,29 | 2,30 | 19 | 11.631.400 |
| 4/9/2008 | 2,36 | 2,39 | -0,42% | 2,32 | 2,40 | 2,35 | 2,33 | 2,39 | 14 | 9.073.600 |
| 3/9/2008 | 2,40 | 2,40 | -1,64% | 2,36 | 2,45 | 2,39 | 2,37 | 2,40 | 17 | 11.433.500 |
| 2/9/2008 | 2,45 | 2,44 | -1,61% | 2,40 | 2,45 | 2,43 | 2,39 | 2,44 | 3 | 97.400 |
| 1/9/2008 | 2,50 | 2,48 | +1,22% | 2,40 | 2,50 | 2,43 | 2,40 | 2,48 | 15 | 2.187.100 |
| 29/8/2008 | 2,45 | 2,45 | 0,00% | 2,45 | 2,45 | 2,45 | 2,42 | 2,45 | 1 | 980.000 |
| 28/8/2008 | 2,50 | 2,45 | -0,81% | 2,36 | 2,54 | 2,38 | 2,35 | 2,45 | 21 | 9.223.500 |
| 26/8/2008 | 2,43 | 2,47 | -0,40% | 2,42 | 2,47 | 2,45 | 2,41 | 2,47 | 18 | 2.700.900 |
| 25/8/2008 | 2,48 | 2,48 | 0,00% | 2,43 | 2,48 | 2,46 | 2,42 | 2,48 | 4 | 813.800 |
| 22/8/2008 | 2,45 | 2,48 | -0,80% | 2,42 | 2,48 | 2,43 | 2,42 | 2,48 | 19 | 4.293.000 |
| 21/8/2008 | 2,45 | 2,50 | +2,46% | 2,45 | 2,50 | 2,47 | 2,44 | 2,50 | 4 | 6.420.000 |
| 20/8/2008 | 2,49 | 2,44 | -2,40% | 2,43 | 2,49 | 2,44 | 2,43 | 2,48 | 41 | 66.448.700 |
| 19/8/2008 | 2,50 | 2,50 | -3,85% | 2,48 | 2,50 | 2,49 | 2,49 | 2,50 | 48 | 58.974.700 |
| 18/8/2008 | 2,60 | 2,60 | 0,00% | 2,50 | 2,60 | 2,51 | 2,47 | 2,60 | 25 | 25.056.500 |
| 15/8/2008 | 2,65 | 2,60 | -1,52% | 2,55 | 2,65 | 2,60 | 2,57 | 2,60 | 26 | 27.086.800 |
| 14/8/2008 | 2,65 | 2,64 | -1,49% | 2,60 | 2,65 | 2,64 | 2,60 | 2,64 | 28 | 16.396.400 |
| 13/8/2008 | 2,60 | 2,68 | -0,74% | 2,60 | 2,70 | 2,61 | 2,63 | 2,68 | 19 | 5.418.800 |
| 12/8/2008 | 2,62 | 2,70 | -1,82% | 2,60 | 2,70 | 2,61 | 2,61 | 2,70 | 8 | 2.192.700 |
| 11/8/2008 | 2,65 | 2,75 | +1,85% | 2,61 | 2,75 | 2,61 | 2,62 | 2,75 | 4 | 2.302.600 |
| 8/8/2008 | 2,78 | 2,70 | -1,82% | 2,70 | 2,78 | 2,71 | 2,66 | 2,70 | 12 | 3.877.200 |
| 7/8/2008 | 2,70 | 2,75 | -3,17% | 2,70 | 2,75 | 2,70 | 2,70 | 2,75 | 2 | 324.500 |
| 6/8/2008 | 2,80 | 2,84 | +3,27% | 2,80 | 2,84 | 2,82 | 2,68 | 2,82 | 2 | 56.400 |
| 1/8/2008 | 2,82 | 2,75 | 0,00% | 2,70 | 2,82 | 2,70 | 2,65 | 2,75 | 5 | 2.031.500 |
| 31/7/2008 | 2,82 | 2,75 | -1,79% | 2,75 | 2,83 | 2,75 | 2,73 | 2,75 | 7 | 2.923.700 |
| 30/7/2008 | 2,72 | 2,80 | +0,36% | 2,72 | 2,80 | 2,76 | 2,75 | 2,80 | 5 | 5.034.400 |
| 29/7/2008 | 2,78 | 2,79 | 0,00% | 2,78 | 2,79 | 2,78 | 2,71 | 2,79 | 3 | 583.900 |
| 28/7/2008 | 2,71 | 2,79 | -0,36% | 2,71 | 2,79 | 2,72 | 2,71 | 2,79 | 8 | 2.179.500 |
| 25/7/2008 | 2,71 | 2,80 | -1,06% | 2,70 | 2,80 | 2,72 | 2,72 | 2,80 | 17 | 4.195.500 |
| 24/7/2008 | 2,75 | 2,83 | -0,70% | 2,70 | 2,83 | 2,70 | 2,71 | 2,83 | 3 | 676.800 |
| 23/7/2008 | 2,79 | 2,85 | +1,79% | 2,75 | 2,94 | 2,85 | 2,72 | 2,85 | 15 | 19.081.100 |
| 22/7/2008 | 2,67 | 2,80 | +1,82% | 2,66 | 2,80 | 2,76 | 2,71 | 2,80 | 6 | 967.800 |
| 21/7/2008 | 2,75 | 2,75 | +1,85% | 2,75 | 2,75 | 2,75 | 2,70 | 2,75 | 6 | 4.125.000 |
| 18/7/2008 | 2,65 | 2,70 | -3,23% | 2,65 | 2,70 | 2,65 | 2,66 | 2,70 | 15 | 7.174.000 |
| 17/7/2008 | 2,70 | 2,79 | 0,00% | 2,70 | 2,79 | 2,72 | 2,65 | 2,78 | 4 | 109.000 |
| 16/7/2008 | 2,74 | 2,79 | +1,45% | 2,74 | 2,80 | 2,75 | 2,74 | 2,79 | 7 | 7.045.000 |
| 15/7/2008 | 2,65 | 2,75 | +0,73% | 2,65 | 2,75 | 2,68 | 2,69 | 2,75 | 16 | 6.229.500 |
| 14/7/2008 | 2,66 | 2,73 | +1,11% | 2,65 | 2,73 | 2,67 | 2,65 | 2,73 | 13 | 4.794.700 |
| 11/7/2008 | 2,70 | 2,70 | 0,00% | 2,61 | 2,70 | 2,68 | 2,63 | 2,70 | 5 | 1.798.600 |
| 10/7/2008 | 2,59 | 2,70 | +0,75% | 2,58 | 2,79 | 2,64 | 2,61 | 2,70 | 31 | 35.925.400 |
| 8/7/2008 | 2,56 | 2,68 | -2,55% | 2,56 | 2,68 | 2,63 | 2,58 | 2,68 | 5 | 131.600 |
| 3/7/2008 | 2,76 | 2,75 | -0,36% | 2,56 | 2,76 | 2,59 | 2,60 | 2,75 | 7 | 8.400.200 |
| 2/7/2008 | 2,85 | 2,76 | -3,16% | 2,76 | 2,85 | 2,81 | 2,75 | 2,76 | 6 | 5.090.500 |
| 1/7/2008 | 2,85 | 2,85 | -3,72% | 2,81 | 2,90 | 2,84 | 2,81 | 2,85 | 18 | 54.587.300 |
| 30/6/2008 | 2,90 | 2,96 | +2,07% | 2,83 | 2,96 | 2,90 | 2,91 | 2,96 | 25 | 34.894.400 |
| 26/6/2008 | 2,86 | 2,90 | -1,02% | 2,85 | 2,90 | 2,85 | 2,81 | 2,90 | 9 | 17.134.000 |
| 25/6/2008 | 2,90 | 2,93 | +1,03% | 2,89 | 2,93 | 2,90 | 2,86 | 2,95 | 14 | 17.503.200 |
| 24/6/2008 | 2,84 | 2,90 | -2,03% | 2,84 | 2,98 | 2,89 | 2,86 | 2,90 | 27 | 48.676.400 |
| 23/6/2008 | 2,99 | 2,96 | -0,67% | 2,90 | 2,99 | 2,93 | 2,90 | 2,96 | 5 | 205.200 |
| 20/6/2008 | 2,98 | 2,98 | +0,34% | 2,98 | 2,98 | 2,98 | 2,85 | 2,98 | 1 | 29.800 |
| 19/6/2008 | 2,95 | 2,97 | -1,00% | 2,84 | 2,98 | 2,92 | 2,88 | 2,98 | 16 | 7.953.700 |
| 18/6/2008 | 3,00 | 3,00 | -0,66% | 2,96 | 3,02 | 2,96 | 2,97 | 3,00 | 9 | 4.805.300 |
| 17/6/2008 | 2,97 | 3,02 | +2,03% | 2,96 | 3,03 | 2,99 | 2,96 | 3,02 | 44 | 5.773.700 |
| 16/6/2008 | 2,96 | 2,96 | -2,31% | 2,96 | 2,96 | 2,96 | 2,96 | 2,98 | 2 | 2.486.400 |
| 13/6/2008 | 3,00 | 3,03 | -0,33% | 2,97 | 3,03 | 2,97 | 2,97 | 3,03 | 4 | 625.200 |
| 12/6/2008 | 3,00 | 3,04 | +1,33% | 3,00 | 3,05 | 3,02 | 2,95 | 3,00 | 28 | 19.693.500 |
| 11/6/2008 | 2,91 | 3,00 | -0,66% | 2,91 | 3,00 | 2,92 | 2,92 | 3,00 | 2 | 175.500 |
| 10/6/2008 | 2,95 | 3,02 | +0,67% | 2,95 | 3,02 | 2,95 | 2,91 | 3,00 | 4 | 981.400 |
| 9/6/2008 | 2,95 | 3,00 | -0,99% | 2,91 | 3,00 | 2,92 | 2,93 | 3,00 | 14 | 8.292.700 |
| 6/6/2008 | 2,92 | 3,03 | -0,66% | 2,92 | 3,03 | 2,99 | 3,02 | 3,03 | 6 | 3.089.700 |
| 5/6/2008 | 3,03 | 3,05 | +0,33% | 2,95 | 3,05 | 3,02 | 2,98 | 3,05 | 14 | 4.475.400 |
| 4/6/2008 | 3,00 | 3,04 | +0,33% | 2,99 | 3,04 | 3,00 | 3,00 | 3,04 | 14 | 12.305.200 |
| 3/6/2008 | 2,81 | 3,03 | -0,98% | 2,81 | 3,09 | 2,97 | 2,95 | 3,04 | 3 | 89.300 |
| 2/6/2008 | 2,89 | 3,06 | -0,97% | 2,89 | 3,09 | 3,06 | 3,00 | 3,06 | 14 | 2.969.400 |
| 30/5/2008 | 3,09 | 3,09 | +1,31% | 3,00 | 3,15 | 3,07 | 3,00 | 3,09 | 18 | 15.363.600 |
| 29/5/2008 | 3,10 | 3,05 | -1,61% | 3,00 | 3,25 | 3,10 | 2,97 | 3,05 | 86 | 59.226.700 |
| 28/5/2008 | 2,90 | 3,10 | +3,33% | 2,90 | 3,10 | 3,00 | 3,01 | 3,08 | 59 | 31.081.000 |
| 27/5/2008 | 2,96 | 3,00 | -0,66% | 2,96 | 3,00 | 2,99 | 2,90 | 3,00 | 2 | 748.000 |
| 26/5/2008 | 2,94 | 3,02 | +2,03% | 2,94 | 3,05 | 2,97 | 2,94 | 3,02 | 40 | 17.010.600 |
| 23/5/2008 | 2,80 | 2,96 | +2,78% | 2,80 | 2,96 | 2,90 | 2,92 | 2,96 | 13 | 3.753.400 |
| 21/5/2008 | 2,90 | 2,88 | -2,04% | 2,83 | 2,93 | 2,89 | 2,80 | 2,88 | 52 | 77.738.000 |
| 20/5/2008 | 2,90 | 2,94 | +0,34% | 2,89 | 2,96 | 2,90 | 2,90 | 2,94 | 33 | 42.555.400 |
| 19/5/2008 | 2,92 | 2,93 | -0,34% | 2,91 | 2,94 | 2,92 | 2,85 | 2,94 | 11 | 4.887.000 |
| 16/5/2008 | 2,91 | 2,94 | +1,38% | 2,91 | 2,95 | 2,94 | 2,80 | 2,91 | 6 | 1.264.500 |
| 15/5/2008 | 2,80 | 2,90 | +3,57% | 2,80 | 2,91 | 2,88 | 2,81 | 2,90 | 60 | 22.722.500 |
| 14/5/2008 | 2,73 | 2,80 | +0,36% | 2,73 | 2,80 | 2,74 | 2,73 | 2,78 | 16 | 4.945.300 |
| 13/5/2008 | 2,82 | 2,79 | -0,36% | 2,79 | 2,82 | 2,79 | 2,70 | 2,79 | 8 | 1.202.600 |
| 12/5/2008 | 2,78 | 2,80 | 0,00% | 2,78 | 2,80 | 2,79 | 2,71 | 2,83 | 6 | 1.396.000 |
| 9/5/2008 | 2,73 | 2,80 | +2,94% | 2,70 | 2,83 | 2,73 | 2,76 | 2,80 | 16 | 7.546.000 |
| 8/5/2008 | 2,70 | 2,72 | +0,74% | 2,65 | 2,72 | 2,69 | 2,70 | 2,73 | 9 | 2.753.600 |
| 7/5/2008 | 2,70 | 2,70 | +1,89% | 2,70 | 2,77 | 2,71 | 2,65 | 2,70 | 27 | 16.507.300 |
| 6/5/2008 | 2,65 | 2,65 | -1,12% | 2,65 | 2,69 | 2,66 | 2,60 | 2,65 | 9 | 4.231.500 |
| 5/5/2008 | 2,60 | 2,68 | 0,00% | 2,60 | 2,68 | 2,65 | 2,62 | 2,68 | 7 | 5.042.700 |
| 2/5/2008 | 2,65 | 2,68 | +1,13% | 2,56 | 2,70 | 2,64 | 2,62 | 2,67 | 5 | 158.900 |
| 30/4/2008 | 2,53 | 2,65 | +3,92% | 2,50 | 2,65 | 2,60 | 2,58 | 2,65 | 26 | 6.635.700 |
| 29/4/2008 | 2,55 | 2,55 | 0,00% | 2,55 | 2,55 | 2,55 | 2,52 | 2,58 | 1 | 25.500 |
| 28/4/2008 | 2,56 | 2,55 | -0,39% | 2,50 | 2,56 | 2,53 | 2,52 | 2,56 | 7 | 2.534.300 |
| 25/4/2008 | 2,56 | 2,56 | 0,00% | 2,56 | 2,56 | 2,56 | 2,53 | 2,56 | 1 | 25.600 |
| 24/4/2008 | 2,56 | 2,56 | +1,59% | 2,50 | 2,56 | 2,54 | 2,54 | 2,56 | 10 | 55.155.200 |
| 23/4/2008 | 2,54 | 2,52 | -2,33% | 2,52 | 2,54 | 2,52 | 2,50 | 2,53 | 7 | 2.450.000 |
| 22/4/2008 | 2,59 | 2,58 | 0,00% | 2,58 | 2,60 | 2,59 | 2,53 | 2,58 | 8 | 2.979.000 |
| 18/4/2008 | 2,58 | 2,58 | -0,39% | 2,58 | 2,58 | 2,58 | 2,52 | 2,59 | 1 | 5.160.000 |
| 17/4/2008 | 2,55 | 2,59 | -0,38% | 2,50 | 2,59 | 2,50 | 2,52 | 2,59 | 6 | 1.277.000 |
| 16/4/2008 | 2,55 | 2,60 | +1,17% | 2,50 | 2,60 | 2,52 | 2,53 | 2,60 | 19 | 13.451.500 |
| 15/4/2008 | 2,51 | 2,57 | -0,39% | 2,50 | 2,59 | 2,50 | 2,51 | 2,57 | 14 | 21.058.400 |
| 14/4/2008 | 2,50 | 2,58 | -0,77% | 2,50 | 2,59 | 2,53 | 2,51 | 2,55 | 12 | 6.057.700 |
| 11/4/2008 | 2,50 | 2,60 | +1,96% | 2,48 | 2,60 | 2,59 | 2,50 | 2,60 | 22 | 138.096.200 |
| 10/4/2008 | 2,55 | 2,55 | -1,92% | 2,55 | 2,55 | 2,55 | 2,53 | 2,58 | 1 | 1.275.000 |
| 9/4/2008 | 2,58 | 2,60 | +0,78% | 2,50 | 2,60 | 2,58 | 2,50 | 2,59 | 12 | 3.184.300 |
| 8/4/2008 | 2,58 | 2,58 | +1,18% | 2,58 | 2,58 | 2,58 | 2,50 | 2,59 | 1 | 6.450.000 |
| 7/4/2008 | 2,59 | 2,55 | -1,92% | 2,55 | 2,59 | 2,55 | 2,55 | 2,59 | 12 | 256.430.400 |
| 4/4/2008 | 2,50 | 2,60 | 0,00% | 2,50 | 2,60 | 2,56 | 2,60 | 2,61 | 18 | 1.562.700 |
| 3/4/2008 | 2,57 | 2,60 | +0,78% | 2,57 | 2,60 | 2,58 | 2,55 | 2,60 | 8 | 2.356.500 |
| 2/4/2008 | 2,50 | 2,58 | -0,77% | 2,43 | 2,60 | 2,47 | 2,43 | 2,58 | 24 | 9.090.300 |
| 1/4/2008 | 2,50 | 2,60 | +4,00% | 2,50 | 2,60 | 2,56 | 2,50 | 2,60 | 17 | 9.610.900 |
| 31/3/2008 | 2,42 | 2,50 | 0,00% | 2,40 | 2,50 | 2,40 | 2,37 | 2,50 | 6 | 2.161.700 |
| 28/3/2008 | 2,45 | 2,50 | -1,96% | 2,35 | 2,56 | 2,41 | 2,45 | 2,50 | 23 | 6.659.200 |
| 27/3/2008 | 2,54 | 2,55 | +0,39% | 2,54 | 2,58 | 2,55 | 2,44 | 2,55 | 24 | 5.431.500 |
| 26/3/2008 | 2,54 | 2,54 | +0,40% | 2,53 | 2,54 | 2,53 | 2,44 | 2,54 | 3 | 152.000 |
| 25/3/2008 | 2,55 | 2,53 | -0,39% | 2,42 | 2,55 | 2,42 | 2,46 | 2,52 | 10 | 2.623.600 |
| 24/3/2008 | 2,55 | 2,54 | +0,40% | 2,45 | 2,55 | 2,52 | 2,43 | 2,54 | 9 | 1.613.600 |
| 20/3/2008 | 2,53 | 2,53 | +2,02% | 2,40 | 2,54 | 2,41 | 2,43 | 2,50 | 9 | 1.061.000 |
| 19/3/2008 | 2,54 | 2,48 | -2,75% | 2,40 | 2,54 | 2,47 | 2,48 | 2,50 | 16 | 3.931.200 |
| 18/3/2008 | 2,55 | 2,55 | +0,39% | 2,55 | 2,55 | 2,55 | 2,49 | 2,54 | 3 | 3.340.500 |
| 17/3/2008 | 2,50 | 2,54 | -1,17% | 2,45 | 2,57 | 2,48 | 2,47 | 2,55 | 25 | 28.746.600 |
| 14/3/2008 | 2,59 | 2,57 | +1,58% | 2,45 | 2,59 | 2,47 | 2,51 | 2,55 | 16 | 1.361.500 |
| 13/3/2008 | 2,55 | 2,53 | -2,32% | 2,48 | 2,57 | 2,50 | 2,49 | 2,53 | 25 | 14.473.500 |
| 12/3/2008 | 2,59 | 2,59 | -0,38% | 2,51 | 2,59 | 2,58 | 2,53 | 2,59 | 8 | 2.921.300 |
| 11/3/2008 | 2,59 | 2,60 | +0,39% | 2,59 | 2,60 | 2,59 | 2,50 | 2,60 | 6 | 1.661.200 |
| 10/3/2008 | 2,53 | 2,59 | 0,00% | 2,50 | 2,59 | 2,52 | 2,51 | 2,59 | 18 | 7.645.200 |
| 7/3/2008 | 2,60 | 2,59 | +1,57% | 2,50 | 2,60 | 2,51 | 2,51 | 2,55 | 16 | 5.199.900 |
| 6/3/2008 | 2,56 | 2,55 | -1,92% | 2,55 | 2,60 | 2,56 | 2,53 | 2,60 | 7 | 1.898.000 |
| 5/3/2008 | 2,59 | 2,60 | 0,00% | 2,52 | 2,60 | 2,55 | 2,54 | 2,56 | 23 | 33.373.800 |
| 4/3/2008 | 2,59 | 2,60 | 0,00% | 2,58 | 2,60 | 2,59 | 2,58 | 2,60 | 6 | 1.089.000 |
| 3/3/2008 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,58 | 2,60 | 8 | 5.434.000 |
| 29/2/2008 | 2,61 | 2,60 | -1,52% | 2,60 | 2,64 | 2,62 | 2,59 | 2,60 | 8 | 9.791.800 |
| 28/2/2008 | 2,64 | 2,64 | +0,38% | 2,61 | 2,66 | 2,64 | 2,62 | 2,64 | 25 | 16.952.600 |
| 27/2/2008 | 2,67 | 2,63 | -0,38% | 2,59 | 2,67 | 2,61 | 2,59 | 2,62 | 15 | 3.237.900 |
| 26/2/2008 | 2,63 | 2,64 | 0,00% | 2,55 | 2,64 | 2,61 | 2,61 | 2,64 | 30 | 27.814.200 |
| 25/2/2008 | 2,60 | 2,64 | -0,38% | 2,60 | 2,69 | 2,63 | 2,60 | 2,64 | 14 | 10.355.000 |
| 22/2/2008 | 2,60 | 2,65 | -1,85% | 2,60 | 2,69 | 2,60 | 2,59 | 2,64 | 23 | 18.625.600 |
| 21/2/2008 | 2,72 | 2,70 | -0,74% | 2,60 | 2,72 | 2,61 | 2,59 | 2,60 | 29 | 21.607.300 |
| 20/2/2008 | 2,75 | 2,72 | -1,09% | 2,70 | 2,75 | 2,73 | 2,62 | 2,72 | 8 | 2.079.700 |
| 19/2/2008 | 2,69 | 2,75 | +3,77% | 2,57 | 2,75 | 2,71 | 2,62 | 2,73 | 20 | 27.022.500 |
| 18/2/2008 | 2,68 | 2,65 | -2,21% | 2,60 | 2,68 | 2,60 | 2,61 | 2,64 | 22 | 32.060.400 |
| 15/2/2008 | 2,68 | 2,71 | +1,12% | 2,68 | 2,72 | 2,70 | 2,70 | 2,71 | 20 | 11.534.400 |
| 14/2/2008 | 2,68 | 2,68 | -0,74% | 2,66 | 2,72 | 2,67 | 2,65 | 2,68 | 11 | 4.928.500 |
| 13/2/2008 | 2,65 | 2,70 | -0,37% | 2,65 | 2,70 | 2,66 | 2,68 | 2,70 | 4 | 961.000 |
| 12/2/2008 | 2,69 | 2,71 | +2,26% | 2,61 | 2,71 | 2,62 | 2,65 | 2,70 | 29 | 8.225.500 |
| 11/2/2008 | 2,69 | 2,65 | 0,00% | 2,62 | 2,69 | 2,64 | 2,61 | 2,65 | 5 | 1.244.700 |
| 8/2/2008 | 2,64 | 2,65 | -1,49% | 2,64 | 2,65 | 2,64 | 2,60 | 2,65 | 3 | 1.479.000 |
| 7/2/2008 | 2,60 | 2,69 | -1,10% | 2,60 | 2,69 | 2,67 | 2,60 | 2,69 | 7 | 669.300 |
| 1/2/2008 | 2,59 | 2,72 | +1,12% | 2,59 | 2,72 | 2,63 | 2,61 | 2,72 | 12 | 3.216.300 |
| 31/1/2008 | 2,61 | 2,69 | +0,37% | 2,56 | 2,69 | 2,59 | 2,60 | 2,67 | 15 | 2.077.200 |
| 30/1/2008 | 2,66 | 2,68 | -2,19% | 2,66 | 2,68 | 2,66 | 2,61 | 2,68 | 3 | 160.000 |
| 29/1/2008 | 2,64 | 2,74 | +3,79% | 2,64 | 2,75 | 2,73 | 2,65 | 2,70 | 15 | 721.084.600 |
| 28/1/2008 | 2,60 | 2,64 | 0,00% | 2,60 | 2,64 | 2,61 | 2,55 | 2,63 | 2 | 104.400 |
| 24/1/2008 | 2,64 | 2,64 | 0,00% | 2,64 | 2,64 | 2,64 | 2,52 | 2,64 | 1 | 237.600 |
| 23/1/2008 | 2,50 | 2,64 | +2,33% | 2,50 | 2,64 | 2,57 | 2,50 | 2,64 | 18 | 3.502.800 |
| 22/1/2008 | 2,42 | 2,58 | +1,57% | 2,41 | 2,66 | 2,52 | 2,50 | 2,56 | 23 | 2.371.000 |
| 21/1/2008 | 2,52 | 2,54 | -0,78% | 2,46 | 2,56 | 2,50 | 2,46 | 2,54 | 24 | 4.038.700 |
| 18/1/2008 | 2,56 | 2,56 | -3,03% | 2,56 | 2,67 | 2,56 | 2,52 | 2,56 | 18 | 4.032.600 |
| 17/1/2008 | 2,63 | 2,64 | +0,76% | 2,52 | 2,70 | 2,56 | 2,52 | 2,64 | 26 | 8.044.500 |
| 16/1/2008 | 2,74 | 2,62 | -4,38% | 2,56 | 2,74 | 2,67 | 2,62 | 2,69 | 15 | 7.771.900 |
| 15/1/2008 | 2,81 | 2,74 | -0,36% | 2,65 | 2,81 | 2,70 | 2,65 | 2,74 | 35 | 14.674.000 |
| 14/1/2008 | 2,76 | 2,75 | -0,72% | 2,72 | 2,76 | 2,74 | 2,73 | 2,75 | 13 | 5.647.800 |
| 11/1/2008 | 2,74 | 2,77 | 0,00% | 2,73 | 2,77 | 2,75 | 2,73 | 2,77 | 9 | 14.102.400 |
| 10/1/2008 | 2,78 | 2,77 | 0,00% | 2,75 | 2,79 | 2,76 | 2,75 | 2,77 | 12 | 3.322.300 |
| 9/1/2008 | 2,78 | 2,77 | +0,73% | 2,75 | 2,78 | 2,75 | 2,73 | 2,77 | 8 | 963.800 |
| 8/1/2008 | 2,75 | 2,75 | +0,73% | 2,75 | 2,80 | 2,76 | 2,75 | 2,78 | 13 | 6.562.500 |
| 7/1/2008 | 2,78 | 2,73 | -2,50% | 2,73 | 2,78 | 2,76 | 2,72 | 2,75 | 4 | 138.000 |
| 4/1/2008 | 2,74 | 2,80 | -0,36% | 2,72 | 2,80 | 2,74 | 2,73 | 2,80 | 9 | 713.700 |
| 2/1/2008 | 2,75 | 2,81 | +0,36% | 2,72 | 2,81 | 2,74 | 2,74 | 2,80 | 8 | 1.179.800 |
| 28/12/2007 | 2,81 | 2,80 | 0,00% | 2,80 | 2,85 | 2,80 | 2,75 | 2,83 | 10 | 1.485.500 |
| 27/12/2007 | 2,78 | 2,80 | +0,36% | 2,76 | 2,80 | 2,76 | 2,71 | 2,80 | 7 | 9.012.000 |
| 26/12/2007 | 2,80 | 2,79 | 0,00% | 2,68 | 2,85 | 2,77 | 2,76 | 2,79 | 60 | 13.337.100 |
| 21/12/2007 | 2,80 | 2,79 | +1,09% | 2,69 | 2,80 | 2,72 | 2,72 | 2,79 | 14 | 599.300 |
| 20/12/2007 | 2,73 | 2,76 | -2,13% | 2,67 | 2,81 | 2,70 | 2,68 | 2,76 | 48 | 10.403.500 |
| 19/12/2007 | 2,79 | 2,82 | +1,08% | 2,72 | 2,82 | 2,76 | 2,74 | 2,80 | 21 | 4.208.200 |
| 18/12/2007 | 2,76 | 2,79 | +0,36% | 2,72 | 2,84 | 2,79 | 2,73 | 2,79 | 14 | 3.769.400 |
| 17/12/2007 | 2,78 | 2,78 | -1,77% | 2,78 | 2,85 | 2,84 | 2,76 | 2,78 | 13 | 45.836.300 |
| 14/12/2007 | 2,84 | 2,83 | 0,00% | 2,83 | 2,84 | 2,83 | 2,75 | 2,84 | 4 | 2.745.700 |
| 13/12/2007 | 2,80 | 2,83 | -1,05% | 2,73 | 2,83 | 2,78 | 2,73 | 2,83 | 18 | 2.429.300 |
| 12/12/2007 | 2,85 | 2,86 | +0,70% | 2,80 | 2,86 | 2,81 | 2,80 | 2,86 | 17 | 8.769.400 |
| 11/12/2007 | 2,86 | 2,84 | 0,00% | 2,84 | 2,86 | 2,84 | 2,84 | 2,87 | 5 | 738.800 |
| 10/12/2007 | 2,84 | 2,84 | -0,70% | 2,84 | 2,84 | 2,84 | 2,83 | 2,84 | 2 | 454.400 |
| 7/12/2007 | 2,85 | 2,86 | +1,42% | 2,85 | 2,87 | 2,86 | 2,84 | 2,87 | 4 | 429.400 |
| 6/12/2007 | 2,87 | 2,82 | -1,05% | 2,82 | 2,87 | 2,83 | 2,82 | 2,84 | 10 | 7.865.400 |
| 5/12/2007 | 2,87 | 2,85 | -0,35% | 2,80 | 2,87 | 2,83 | 2,81 | 2,85 | 13 | 5.433.700 |
| 4/12/2007 | 2,79 | 2,86 | -0,35% | 2,79 | 2,86 | 2,85 | 2,79 | 2,86 | 3 | 12.953.700 |
| 3/12/2007 | 2,80 | 2,87 | +2,87% | 2,80 | 2,89 | 2,83 | 2,81 | 2,88 | 13 | 5.240.600 |
| 30/11/2007 | 2,75 | 2,79 | -0,36% | 2,71 | 2,80 | 2,75 | 2,78 | 2,79 | 30 | 24.920.800 |
| 29/11/2007 | 2,77 | 2,80 | +0,72% | 2,68 | 2,80 | 2,75 | 2,71 | 2,80 | 34 | 18.597.600 |
| 28/11/2007 | 2,77 | 2,78 | 0,00% | 2,75 | 2,78 | 2,76 | 2,75 | 2,78 | 14 | 6.667.800 |
| 27/11/2007 | 2,70 | 2,78 | +2,96% | 2,65 | 2,78 | 2,65 | 2,66 | 2,76 | 9 | 7.818.900 |
| 26/11/2007 | 2,80 | 2,70 | -3,57% | 2,60 | 2,80 | 2,69 | 2,61 | 2,70 | 27 | 16.750.600 |
| 23/11/2007 | 2,79 | 2,80 | -0,71% | 2,79 | 2,80 | 2,79 | 2,75 | 2,80 | 2 | 5.596.000 |
| 22/11/2007 | 2,76 | 2,82 | -0,35% | 2,75 | 2,84 | 2,75 | 2,73 | 2,80 | 27 | 38.454.900 |
| 21/11/2007 | 2,84 | 2,83 | -3,08% | 2,78 | 2,85 | 2,80 | 2,78 | 2,80 | 50 | 21.661.700 |
| 19/11/2007 | 2,90 | 2,92 | -0,68% | 2,85 | 2,96 | 2,88 | 2,86 | 2,92 | 21 | 8.900.600 |
| 16/11/2007 | 2,91 | 2,94 | -1,34% | 2,90 | 2,94 | 2,90 | 2,90 | 2,94 | 5 | 1.073.700 |
| 14/11/2007 | 2,96 | 2,98 | +1,36% | 2,90 | 3,00 | 2,95 | 2,90 | 2,98 | 8 | 4.971.700 |
| 13/11/2007 | 2,91 | 2,94 | -0,68% | 2,88 | 2,96 | 2,91 | 2,90 | 2,94 | 21 | 5.894.200 |
| 12/11/2007 | 2,95 | 2,96 | -1,33% | 2,91 | 3,00 | 2,93 | 2,92 | 2,96 | 8 | 352.500 |
| 9/11/2007 | 2,91 | 3,00 | 0,00% | 2,91 | 3,00 | 2,97 | 2,93 | 3,00 | 6 | 1.546.700 |
| 8/11/2007 | 2,91 | 3,00 | 0,00% | 2,91 | 3,00 | 2,98 | 2,92 | 3,00 | 7 | 2.295.600 |
| 7/11/2007 | 2,89 | 3,00 | 0,00% | 2,89 | 3,04 | 2,98 | 2,92 | 3,00 | 18 | 16.804.700 |
| 6/11/2007 | 3,03 | 3,00 | -1,64% | 2,92 | 3,06 | 2,98 | 2,92 | 3,00 | 17 | 4.505.600 |
| 5/11/2007 | 3,06 | 3,05 | -0,33% | 3,01 | 3,07 | 3,04 | 3,01 | 3,05 | 14 | 3.928.400 |
| 1/11/2007 | 3,09 | 3,06 | -1,61% | 3,00 | 3,09 | 3,01 | 3,00 | 3,06 | 10 | 6.035.000 |
| 31/10/2007 | 3,07 | 3,11 | 0,00% | 3,06 | 3,13 | 3,07 | 3,06 | 3,10 | 21 | 4.427.400 |
| 30/10/2007 | 2,92 | 3,11 | +6,51% | 2,92 | 3,21 | 3,09 | 3,11 | 3,12 | 208 | 108.438.800 |
| 29/10/2007 | 2,87 | 2,92 | +1,74% | 2,87 | 2,92 | 2,90 | 2,86 | 2,92 | 76 | 29.135.800 |
| 26/10/2007 | 2,84 | 2,87 | +0,70% | 2,80 | 2,87 | 2,81 | 2,84 | 2,87 | 22 | 13.994.100 |
| 25/10/2007 | 2,85 | 2,85 | +0,71% | 2,80 | 2,85 | 2,81 | 2,79 | 2,85 | 19 | 13.130.400 |
| 24/10/2007 | 2,87 | 2,83 | -1,39% | 2,79 | 2,89 | 2,81 | 2,81 | 2,83 | 37 | 7.233.200 |
| 23/10/2007 | 2,85 | 2,87 | +0,70% | 2,79 | 2,87 | 2,82 | 2,85 | 2,87 | 34 | 9.308.900 |
| 22/10/2007 | 2,85 | 2,85 | 0,00% | 2,80 | 2,85 | 2,83 | 2,80 | 2,85 | 14 | 6.062.500 |
| 19/10/2007 | 2,84 | 2,85 | +0,35% | 2,79 | 2,87 | 2,80 | 2,78 | 2,84 | 32 | 5.502.300 |
| 18/10/2007 | 2,90 | 2,84 | -1,05% | 2,80 | 2,90 | 2,83 | 2,80 | 2,83 | 26 | 14.155.100 |
| 17/10/2007 | 2,90 | 2,87 | -1,03% | 2,79 | 2,90 | 2,85 | 2,80 | 2,87 | 17 | 16.548.000 |
| 16/10/2007 | 2,81 | 2,90 | +1,75% | 2,80 | 2,94 | 2,88 | 2,80 | 2,90 | 37 | 10.792.300 |
| 15/10/2007 | 2,92 | 2,85 | 0,00% | 2,79 | 2,92 | 2,83 | 2,81 | 2,85 | 20 | 7.144.700 |
| 11/10/2007 | 2,90 | 2,85 | -1,38% | 2,85 | 2,95 | 2,87 | 2,85 | 2,94 | 24 | 12.057.500 |
| 10/10/2007 | 2,90 | 2,89 | -1,37% | 2,85 | 2,95 | 2,91 | 2,87 | 2,89 | 17 | 9.577.100 |
| 9/10/2007 | 2,94 | 2,93 | -0,34% | 2,93 | 2,95 | 2,93 | 2,89 | 2,94 | 8 | 12.653.900 |
| 8/10/2007 | 2,89 | 2,94 | +1,73% | 2,85 | 2,95 | 2,90 | 2,85 | 2,94 | 32 | 19.002.500 |
| 5/10/2007 | 2,85 | 2,89 | +0,35% | 2,85 | 2,89 | 2,85 | 2,86 | 2,89 | 9 | 9.976.600 |
| 4/10/2007 | 2,85 | 2,88 | 0,00% | 2,85 | 2,88 | 2,85 | 2,85 | 2,88 | 7 | 2.964.300 |
| 3/10/2007 | 2,85 | 2,88 | 0,00% | 2,83 | 2,89 | 2,84 | 2,85 | 2,88 | 22 | 37.361.500 |
| 2/10/2007 | 2,85 | 2,88 | +1,41% | 2,85 | 2,89 | 2,85 | 2,85 | 2,88 | 47 | 35.316.700 |
| 1/10/2007 | 2,80 | 2,84 | +0,35% | 2,80 | 2,87 | 2,81 | 2,83 | 2,85 | 42 | 20.717.800 |
| 28/9/2007 | 2,83 | 2,83 | -0,70% | 2,75 | 2,88 | 2,80 | 2,78 | 2,83 | 28 | 6.082.400 |
| 27/9/2007 | 2,89 | 2,85 | 0,00% | 2,80 | 2,89 | 2,82 | 2,82 | 2,85 | 27 | 13.610.300 |
| 26/9/2007 | 2,90 | 2,85 | +0,35% | 2,80 | 2,90 | 2,83 | 2,82 | 2,89 | 78 | 52.177.800 |
| 25/9/2007 | 2,83 | 2,84 | -1,39% | 2,83 | 2,92 | 2,85 | 2,83 | 2,88 | 43 | 24.115.300 |
| 24/9/2007 | 2,89 | 2,88 | -0,69% | 2,84 | 2,90 | 2,86 | 2,84 | 2,88 | 15 | 3.674.800 |
| 21/9/2007 | 2,89 | 2,90 | 0,00% | 2,82 | 2,90 | 2,84 | 2,84 | 2,89 | 25 | 6.156.000 |
| 20/9/2007 | 2,90 | 2,90 | 0,00% | 2,85 | 2,90 | 2,88 | 2,85 | 2,90 | 17 | 2.825.200 |
| 19/9/2007 | 2,91 | 2,90 | -0,68% | 2,84 | 2,91 | 2,89 | 2,88 | 2,90 | 19 | 6.193.700 |
| 18/9/2007 | 2,85 | 2,92 | +3,55% | 2,79 | 2,92 | 2,87 | 2,87 | 2,92 | 41 | 16.679.600 |
| 17/9/2007 | 2,85 | 2,82 | +2,17% | 2,82 | 2,88 | 2,82 | 2,82 | 2,84 | 12 | 3.082.300 |
| 14/9/2007 | 2,86 | 2,76 | -4,83% | 2,76 | 2,89 | 2,78 | 2,76 | 2,77 | 41 | 11.381.600 |
| 13/9/2007 | 2,85 | 2,90 | +0,69% | 2,85 | 2,92 | 2,89 | 2,85 | 2,90 | 26 | 37.831.200 |
| 12/9/2007 | 2,91 | 2,88 | -0,35% | 2,80 | 2,91 | 2,86 | 2,80 | 2,85 | 27 | 29.474.100 |
| 11/9/2007 | 2,91 | 2,89 | +0,35% | 2,81 | 2,93 | 2,91 | 2,89 | 2,92 | 32 | 9.054.800 |
| 10/9/2007 | 2,85 | 2,88 | -1,71% | 2,82 | 2,93 | 2,89 | 2,82 | 2,88 | 29 | 10.804.600 |
| 6/9/2007 | 2,89 | 2,93 | -0,34% | 2,88 | 2,93 | 2,92 | 2,88 | 2,93 | 12 | 6.641.700 |
| 5/9/2007 | 2,94 | 2,94 | 0,00% | 2,94 | 2,94 | 2,94 | 2,83 | 2,89 | 1 | 29.400 |
| 4/9/2007 | 2,90 | 2,94 | +1,38% | 2,88 | 2,94 | 2,91 | 2,91 | 2,94 | 36 | 18.122.300 |
| 3/9/2007 | 2,91 | 2,90 | +0,35% | 2,81 | 2,92 | 2,89 | 2,87 | 2,90 | 11 | 1.130.000 |
| 31/8/2007 | 2,79 | 2,89 | +1,76% | 2,79 | 2,90 | 2,88 | 2,85 | 2,89 | 28 | 6.711.900 |
| 30/8/2007 | 2,85 | 2,84 | -1,73% | 2,80 | 2,85 | 2,81 | 2,81 | 2,84 | 21 | 3.373.500 |
| 29/8/2007 | 2,90 | 2,89 | -0,34% | 2,80 | 2,90 | 2,88 | 2,84 | 2,89 | 18 | 9.631.800 |
| 28/8/2007 | 2,93 | 2,90 | -1,02% | 2,85 | 2,93 | 2,87 | 2,85 | 2,89 | 18 | 4.976.900 |
| 27/8/2007 | 2,89 | 2,93 | +2,81% | 2,88 | 2,97 | 2,92 | 2,93 | 2,95 | 43 | 20.015.500 |
| 24/8/2007 | 2,82 | 2,85 | +2,15% | 2,80 | 2,85 | 2,83 | 2,80 | 2,87 | 28 | 8.717.200 |
| 23/8/2007 | 2,80 | 2,79 | -0,36% | 2,79 | 2,83 | 2,81 | 2,76 | 2,80 | 9 | 4.244.000 |
| 22/8/2007 | 2,79 | 2,80 | 0,00% | 2,72 | 2,82 | 2,78 | 2,73 | 2,80 | 27 | 23.453.500 |
| 21/8/2007 | 2,77 | 2,80 | +0,36% | 2,73 | 2,80 | 2,78 | 2,72 | 2,80 | 27 | 16.493.600 |
| 20/8/2007 | 2,73 | 2,79 | +3,33% | 2,73 | 2,79 | 2,76 | 2,73 | 2,78 | 15 | 4.262.000 |
| 17/8/2007 | 2,69 | 2,70 | +0,37% | 2,64 | 2,72 | 2,68 | 2,69 | 2,72 | 31 | 13.418.100 |
| 16/8/2007 | 2,75 | 2,69 | -3,24% | 2,53 | 2,80 | 2,58 | 2,58 | 2,69 | 67 | 94.617.600 |
| 15/8/2007 | 2,89 | 2,78 | -3,81% | 2,78 | 2,95 | 2,85 | 2,75 | 2,80 | 50 | 41.176.400 |
| 14/8/2007 | 2,97 | 2,89 | -2,69% | 2,88 | 2,97 | 2,92 | 2,84 | 2,89 | 30 | 10.245.400 |
| 13/8/2007 | 2,94 | 2,97 | +1,02% | 2,94 | 2,98 | 2,94 | 2,94 | 2,98 | 25 | 50.026.800 |
| 10/8/2007 | 2,92 | 2,94 | -1,67% | 2,87 | 2,95 | 2,91 | 2,91 | 2,94 | 47 | 37.902.600 |
| 9/8/2007 | 3,00 | 2,99 | -0,66% | 2,95 | 3,00 | 2,96 | 2,96 | 2,99 | 34 | 13.820.000 |
| 8/8/2007 | 3,04 | 3,01 | -0,99% | 2,97 | 3,04 | 2,99 | 2,97 | 3,01 | 26 | 14.273.300 |
| 7/8/2007 | 3,00 | 3,04 | 0,00% | 2,99 | 3,04 | 3,00 | 3,02 | 3,03 | 13 | 3.338.500 |
| 6/8/2007 | 3,00 | 3,04 | +0,33% | 2,96 | 3,04 | 3,00 | 3,00 | 3,04 | 21 | 14.258.200 |
| 3/8/2007 | 3,04 | 3,03 | -0,33% | 2,98 | 3,07 | 3,03 | 2,99 | 3,03 | 40 | 29.496.300 |
| 2/8/2007 | 2,96 | 3,04 | +2,70% | 2,96 | 3,04 | 2,99 | 3,00 | 3,05 | 11 | 5.877.800 |
| 1/8/2007 | 2,93 | 2,96 | -1,99% | 2,92 | 3,00 | 2,93 | 2,93 | 2,96 | 17 | 10.641.800 |
| 31/7/2007 | 2,98 | 3,02 | +2,03% | 2,96 | 3,02 | 2,97 | 0,00 | 0,00 | 35 | 20.796.900 |
| 30/7/2007 | 2,99 | 2,96 | -1,33% | 2,96 | 3,00 | 2,98 | 0,00 | 0,00 | 30 | 25.538.500 |
| 27/7/2007 | 2,93 | 3,00 | -1,64% | 2,93 | 3,05 | 2,98 | 0,00 | 0,00 | 28 | 9.627.100 |
| 26/7/2007 | 3,08 | 3,05 | -1,61% | 2,95 | 3,08 | 2,98 | 0,00 | 0,00 | 51 | 36.533.800 |
| 25/7/2007 | 3,05 | 3,10 | +1,64% | 2,98 | 3,10 | 3,03 | 0,00 | 0,00 | 52 | 27.577.500 |
| 24/7/2007 | 3,15 | 3,05 | -3,17% | 2,97 | 3,15 | 3,07 | 0,00 | 0,00 | 96 | 88.031.900 |
| 23/7/2007 | 3,15 | 3,15 | +1,29% | 3,05 | 3,15 | 3,11 | 0,00 | 0,00 | 44 | 29.438.400 |
| 20/7/2007 | 3,20 | 3,11 | -3,72% | 3,05 | 3,20 | 3,10 | 3,08 | 3,11 | 90 | 49.994.200 |
| 19/7/2007 | 3,27 | 3,23 | -0,62% | 3,18 | 3,32 | 3,26 | 3,22 | 3,23 | 136 | 196.854.500 |
| 18/7/2007 | 3,09 | 3,25 | +6,21% | 3,09 | 3,25 | 3,17 | 3,19 | 3,25 | 285 | 292.645.500 |
| 17/7/2007 | 2,97 | 3,06 | +3,03% | 2,97 | 3,09 | 3,05 | 3,05 | 3,06 | 372 | 534.031.800 |
| 16/7/2007 | 2,95 | 2,97 | +2,41% | 2,94 | 2,97 | 2,95 | 2,94 | 2,97 | 60 | 27.869.100 |
| 13/7/2007 | 2,90 | 2,90 | 0,00% | 2,88 | 3,00 | 2,90 | 2,88 | 2,90 | 74 | 407.115.900 |
| 12/7/2007 | 2,93 | 2,90 | +0,35% | 2,87 | 2,93 | 2,90 | 2,89 | 2,90 | 23 | 13.469.700 |
| 11/7/2007 | 2,88 | 2,89 | -1,37% | 2,86 | 2,91 | 2,88 | 2,87 | 2,89 | 12 | 16.171.600 |
| 10/7/2007 | 2,90 | 2,93 | +1,03% | 2,90 | 2,93 | 2,91 | 2,88 | 2,93 | 23 | 33.442.700 |
| 6/7/2007 | 2,93 | 2,90 | +0,35% | 2,83 | 2,93 | 2,90 | 2,89 | 2,90 | 57 | 68.093.600 |
| 5/7/2007 | 2,90 | 2,89 | -0,34% | 2,85 | 2,90 | 2,87 | 2,88 | 2,89 | 32 | 28.797.700 |
| 4/7/2007 | 2,93 | 2,90 | +0,35% | 2,87 | 2,97 | 2,90 | 2,88 | 2,92 | 20 | 22.454.200 |
| 3/7/2007 | 2,90 | 2,89 | -0,34% | 2,89 | 2,93 | 2,90 | 2,89 | 2,92 | 11 | 4.205.800 |
| 2/7/2007 | 2,95 | 2,90 | -1,69% | 2,88 | 2,95 | 2,89 | 2,88 | 2,90 | 14 | 8.078.900 |
| 29/6/2007 | 2,95 | 2,95 | -0,67% | 2,93 | 2,97 | 2,94 | 2,94 | 2,95 | 28 | 55.842.200 |
| 28/6/2007 | 2,97 | 2,97 | +0,34% | 2,91 | 2,98 | 2,94 | 2,91 | 2,97 | 38 | 80.724.300 |
| 27/6/2007 | 2,95 | 2,96 | 0,00% | 2,93 | 2,97 | 2,93 | 2,93 | 2,96 | 41 | 60.748.500 |
| 26/6/2007 | 2,97 | 2,96 | 0,00% | 2,95 | 2,99 | 2,96 | 2,96 | 2,99 | 27 | 59.747.800 |
| 25/6/2007 | 2,95 | 2,96 | +0,34% | 2,94 | 3,01 | 2,97 | 2,96 | 2,99 | 90 | 168.960.100 |
| 22/6/2007 | 2,95 | 2,95 | 0,00% | 2,92 | 2,95 | 2,94 | 2,93 | 2,97 | 12 | 29.450.000 |
| 21/6/2007 | 2,95 | 2,95 | 0,00% | 2,94 | 2,97 | 2,95 | 2,94 | 2,95 | 36 | 89.008.500 |
| 20/6/2007 | 2,94 | 2,95 | +0,68% | 2,90 | 2,98 | 2,94 | 2,92 | 2,95 | 44 | 17.648.900 |
| 19/6/2007 | 3,00 | 2,93 | -2,01% | 2,90 | 3,00 | 2,90 | 2,91 | 2,94 | 46 | 42.594.800 |
| 18/6/2007 | 2,99 | 2,99 | +1,36% | 2,95 | 3,00 | 2,98 | 2,96 | 2,99 | 48 | 43.042.500 |
| 15/6/2007 | 2,92 | 2,95 | +1,03% | 2,88 | 3,00 | 2,93 | 2,94 | 2,95 | 116 | 60.586.600 |
| 14/6/2007 | 2,90 | 2,92 | +0,69% | 2,87 | 2,95 | 2,89 | 2,90 | 2,92 | 48 | 26.512.200 |
| 13/6/2007 | 2,86 | 2,90 | -0,68% | 2,85 | 2,91 | 2,87 | 2,86 | 2,90 | 44 | 21.957.400 |
| 12/6/2007 | 2,90 | 2,92 | -0,34% | 2,86 | 2,92 | 2,88 | 2,87 | 2,92 | 13 | 3.001.400 |
| 8/6/2007 | 2,86 | 2,93 | +0,69% | 2,84 | 2,93 | 2,87 | 2,91 | 2,93 | 25 | 31.468.500 |
| 6/6/2007 | 2,86 | 2,91 | +0,34% | 2,85 | 2,94 | 2,87 | 2,87 | 2,91 | 32 | 22.448.000 |
| 5/6/2007 | 2,94 | 2,90 | -2,03% | 2,85 | 2,94 | 2,87 | 2,87 | 2,90 | 52 | 35.689.500 |
| 4/6/2007 | 2,98 | 2,96 | -1,00% | 2,91 | 3,00 | 2,93 | 2,94 | 2,96 | 31 | 88.699.000 |
| 1/6/2007 | 2,99 | 2,99 | +1,36% | 2,94 | 2,99 | 2,98 | 2,96 | 2,99 | 21 | 15.878.000 |
| 31/5/2007 | 3,01 | 2,95 | -1,34% | 2,93 | 3,04 | 2,97 | 2,92 | 2,95 | 42 | 44.467.700 |
| 30/5/2007 | 3,00 | 2,99 | -0,33% | 2,99 | 3,00 | 2,99 | 2,97 | 2,99 | 13 | 15.110.100 |
| 29/5/2007 | 3,02 | 3,00 | -0,33% | 2,94 | 3,04 | 2,98 | 2,97 | 3,00 | 36 | 13.212.600 |
| 28/5/2007 | 3,01 | 3,01 | +0,33% | 2,93 | 3,05 | 3,00 | 2,99 | 3,01 | 96 | 88.170.700 |
| 25/5/2007 | 3,00 | 3,00 | +1,35% | 2,75 | 3,00 | 2,95 | 2,97 | 3,00 | 32 | 12.302.100 |
| 24/5/2007 | 3,02 | 2,96 | -1,66% | 2,94 | 3,02 | 2,96 | 2,96 | 3,01 | 41 | 25.291.300 |
| 23/5/2007 | 3,02 | 3,01 | -0,33% | 2,96 | 3,04 | 2,99 | 2,97 | 3,01 | 54 | 24.580.600 |
| 22/5/2007 | 3,00 | 3,02 | 0,00% | 2,95 | 3,05 | 2,99 | 2,96 | 3,02 | 52 | 50.726.500 |
| 21/5/2007 | 3,14 | 3,02 | -2,27% | 2,96 | 3,18 | 3,07 | 2,98 | 3,01 | 160 | 161.427.000 |
| 18/5/2007 | 2,97 | 3,09 | +5,46% | 2,96 | 3,17 | 3,06 | 3,07 | 3,09 | 252 | 670.621.000 |
| 17/5/2007 | 2,93 | 2,93 | 0,00% | 2,93 | 2,99 | 2,95 | 2,94 | 2,97 | 28 | 26.037.100 |
| 16/5/2007 | 2,93 | 2,93 | +1,03% | 2,90 | 2,93 | 2,92 | 2,93 | 2,94 | 23 | 33.010.700 |
| 15/5/2007 | 2,90 | 2,90 | -0,34% | 2,90 | 2,93 | 2,92 | 2,87 | 2,93 | 7 | 11.948.200 |
| 14/5/2007 | 2,92 | 2,91 | -1,02% | 2,91 | 2,93 | 2,92 | 2,87 | 2,90 | 5 | 12.068.100 |
| 11/5/2007 | 2,92 | 2,94 | +1,38% | 2,92 | 2,95 | 2,94 | 2,90 | 2,94 | 9 | 1.442.100 |
| 10/5/2007 | 2,90 | 2,90 | -1,69% | 2,84 | 2,90 | 2,89 | 2,84 | 2,95 | 5 | 608.400 |
| 9/5/2007 | 2,85 | 2,95 | +3,51% | 2,85 | 2,95 | 2,89 | 2,93 | 2,95 | 11 | 11.988.100 |
| 8/5/2007 | 2,85 | 2,85 | -0,70% | 2,83 | 2,90 | 2,84 | 2,85 | 2,90 | 17 | 14.590.700 |
| 7/5/2007 | 2,90 | 2,87 | -1,03% | 2,87 | 2,92 | 2,89 | 2,85 | 2,87 | 18 | 49.038.500 |
| 4/5/2007 | 2,97 | 2,90 | -2,68% | 2,90 | 3,00 | 2,97 | 2,90 | 2,92 | 22 | 17.831.900 |
| 3/5/2007 | 2,90 | 2,98 | +2,76% | 2,89 | 2,98 | 2,92 | 2,95 | 2,97 | 29 | 26.277.500 |
| 2/5/2007 | 2,89 | 2,90 | +2,47% | 2,89 | 2,90 | 2,89 | 2,85 | 2,90 | 3 | 4.697.900 |
| 30/4/2007 | 2,90 | 2,83 | -2,08% | 2,83 | 2,90 | 2,88 | 2,83 | 2,90 | 11 | 7.554.600 |
| 27/4/2007 | 2,81 | 2,89 | +1,40% | 2,81 | 2,90 | 2,89 | 2,89 | 2,90 | 26 | 22.217.800 |
| 26/4/2007 | 2,85 | 2,85 | -1,04% | 2,85 | 2,87 | 2,85 | 2,81 | 2,85 | 9 | 6.811.700 |
| 25/4/2007 | 2,87 | 2,88 | +1,05% | 2,87 | 2,89 | 2,87 | 2,85 | 2,89 | 17 | 20.793.400 |
| 24/4/2007 | 2,81 | 2,85 | 0,00% | 2,81 | 2,85 | 2,83 | 2,85 | 2,88 | 12 | 8.669.000 |
| 23/4/2007 | 2,90 | 2,85 | -1,72% | 2,80 | 2,90 | 2,86 | 2,85 | 2,88 | 18 | 18.776.400 |
| 20/4/2007 | 2,84 | 2,90 | +2,11% | 2,81 | 2,90 | 2,85 | 2,86 | 2,90 | 31 | 11.061.500 |
| 19/4/2007 | 2,80 | 2,84 | +1,43% | 2,80 | 2,84 | 2,80 | 2,80 | 2,84 | 4 | 1.205.200 |
| 18/4/2007 | 2,78 | 2,80 | +1,45% | 2,78 | 2,86 | 2,79 | 2,80 | 2,84 | 35 | 136.389.600 |
| 17/4/2007 | 2,78 | 2,76 | +0,73% | 2,76 | 2,80 | 2,78 | 2,74 | 2,77 | 10 | 23.553.400 |
| 16/4/2007 | 2,75 | 2,74 | -0,36% | 2,74 | 2,80 | 2,74 | 2,75 | 2,80 | 27 | 21.272.000 |
| 13/4/2007 | 2,74 | 2,75 | +1,85% | 2,72 | 2,75 | 2,74 | 2,72 | 2,75 | 7 | 6.472.900 |
| 12/4/2007 | 2,70 | 2,70 | 0,00% | 2,70 | 2,74 | 2,71 | 2,69 | 2,72 | 18 | 5.718.500 |
| 11/4/2007 | 2,75 | 2,70 | -1,82% | 2,65 | 2,75 | 2,67 | 2,67 | 2,70 | 30 | 26.956.000 |
| 10/4/2007 | 2,75 | 2,75 | -0,72% | 2,71 | 2,76 | 2,74 | 2,72 | 2,75 | 26 | 13.954.200 |
| 9/4/2007 | 2,80 | 2,77 | -0,36% | 2,73 | 2,80 | 2,77 | 2,75 | 2,77 | 29 | 6.488.200 |
| 5/4/2007 | 2,77 | 2,78 | -0,71% | 2,75 | 2,78 | 2,77 | 2,77 | 2,78 | 11 | 2.771.600 |
| 4/4/2007 | 2,82 | 2,80 | 0,00% | 2,80 | 2,84 | 2,82 | 2,77 | 2,80 | 10 | 1.352.200 |
| 3/4/2007 | 2,80 | 2,80 | +0,72% | 2,77 | 2,85 | 2,81 | 2,76 | 2,84 | 13 | 5.960.600 |
| 2/4/2007 | 2,76 | 2,78 | +1,83% | 2,74 | 2,78 | 2,76 | 2,74 | 2,80 | 4 | 1.437.000 |
| 30/3/2007 | 2,80 | 2,73 | -5,86% | 2,73 | 2,85 | 2,80 | 2,73 | 2,85 | 29 | 11.684.400 |
| 29/3/2007 | 2,85 | 2,90 | 0,00% | 2,85 | 2,90 | 2,86 | 2,82 | 2,86 | 3 | 286.100 |
| 28/3/2007 | 2,91 | 2,90 | -1,36% | 2,83 | 2,91 | 2,89 | 2,76 | 2,90 | 26 | 10.503.000 |
| 27/3/2007 | 2,88 | 2,94 | +0,68% | 2,88 | 2,94 | 2,90 | 2,88 | 2,94 | 10 | 4.241.100 |
| 26/3/2007 | 2,91 | 2,92 | +0,69% | 2,82 | 2,92 | 2,87 | 2,87 | 2,92 | 18 | 9.616.100 |
| 23/3/2007 | 2,88 | 2,90 | +0,69% | 2,88 | 2,91 | 2,89 | 2,87 | 2,90 | 21 | 20.854.000 |
| 22/3/2007 | 2,82 | 2,88 | +3,23% | 2,79 | 2,90 | 2,84 | 2,84 | 2,88 | 35 | 31.293.400 |
| 21/3/2007 | 2,81 | 2,79 | -1,06% | 2,76 | 2,81 | 2,80 | 2,76 | 2,79 | 19 | 15.443.100 |
| 20/3/2007 | 2,83 | 2,82 | -0,70% | 2,79 | 2,84 | 2,83 | 2,79 | 2,82 | 27 | 212.055.100 |
| 19/3/2007 | 2,81 | 2,84 | +1,07% | 2,81 | 2,84 | 2,81 | 2,74 | 2,84 | 7 | 1.012.500 |
| 16/3/2007 | 2,81 | 2,81 | +2,18% | 2,71 | 2,81 | 2,72 | 2,72 | 2,81 | 4 | 626.900 |
| 15/3/2007 | 2,75 | 2,75 | -2,48% | 2,75 | 2,84 | 2,75 | 2,71 | 2,75 | 13 | 12.280.700 |
| 14/3/2007 | 2,78 | 2,82 | +0,71% | 2,75 | 2,82 | 2,77 | 2,71 | 2,83 | 14 | 22.833.600 |
| 13/3/2007 | 2,80 | 2,80 | -1,75% | 2,71 | 2,84 | 2,76 | 2,69 | 2,75 | 30 | 8.086.700 |
| 12/3/2007 | 2,76 | 2,85 | +2,89% | 2,75 | 2,85 | 2,76 | 2,77 | 2,85 | 17 | 6.819.900 |
| 9/3/2007 | 2,76 | 2,77 | +0,73% | 2,76 | 2,77 | 2,76 | 2,70 | 2,76 | 7 | 1.493.700 |
| 8/3/2007 | 2,70 | 2,75 | -0,36% | 2,70 | 2,76 | 2,74 | 2,71 | 2,75 | 23 | 7.557.300 |
| 7/3/2007 | 2,70 | 2,76 | +1,10% | 2,68 | 2,76 | 2,69 | 2,68 | 2,76 | 7 | 2.968.000 |
| 6/3/2007 | 2,70 | 2,73 | +3,02% | 2,70 | 2,75 | 2,73 | 2,66 | 2,73 | 4 | 847.500 |
| 5/3/2007 | 2,69 | 2,65 | -1,85% | 2,60 | 2,70 | 2,62 | 2,60 | 2,65 | 30 | 18.355.600 |
| 2/3/2007 | 2,74 | 2,70 | -0,37% | 2,67 | 2,74 | 2,73 | 2,62 | 2,70 | 8 | 4.296.500 |
| 1/3/2007 | 2,70 | 2,71 | -2,87% | 2,55 | 2,80 | 2,65 | 2,62 | 2,71 | 41 | 17.703.000 |
| 28/2/2007 | 2,73 | 2,79 | +3,33% | 2,73 | 2,80 | 2,76 | 2,76 | 2,79 | 8 | 2.566.900 |
| 27/2/2007 | 2,87 | 2,70 | -6,57% | 2,70 | 2,87 | 2,73 | 2,80 | 2,87 | 37 | 17.065.300 |
| 26/2/2007 | 2,87 | 2,89 | -0,34% | 2,87 | 2,90 | 2,87 | 2,87 | 2,89 | 10 | 2.873.100 |
| 23/2/2007 | 2,95 | 2,90 | -2,03% | 2,90 | 2,97 | 2,94 | 2,87 | 2,90 | 15 | 21.104.000 |
| 22/2/2007 | 2,95 | 2,96 | +0,34% | 2,90 | 2,96 | 2,94 | 2,93 | 2,96 | 40 | 5.894.400 |
| 21/2/2007 | 3,00 | 2,95 | -1,01% | 2,93 | 3,00 | 2,96 | 2,92 | 2,95 | 9 | 1.658.100 |
| 16/2/2007 | 2,97 | 2,98 | +1,02% | 2,95 | 3,02 | 2,98 | 2,95 | 2,98 | 48 | 28.537.900 |
| 15/2/2007 | 2,70 | 2,95 | +7,66% | 2,69 | 3,10 | 2,86 | 2,87 | 2,95 | 136 | 83.316.400 |
| 14/2/2007 | 2,73 | 2,74 | -1,79% | 2,68 | 2,82 | 2,71 | 2,71 | 2,74 | 71 | 28.447.300 |
| 13/2/2007 | 2,78 | 2,79 | +0,72% | 2,75 | 2,85 | 2,79 | 2,75 | 2,79 | 37 | 19.738.500 |
| 12/2/2007 | 2,75 | 2,77 | -0,36% | 2,75 | 2,77 | 2,75 | 2,72 | 2,77 | 7 | 4.977.700 |
| 9/2/2007 | 2,78 | 2,78 | 0,00% | 2,78 | 2,78 | 2,78 | 2,73 | 2,78 | 1 | 27.800 |
| 8/2/2007 | 2,79 | 2,78 | -0,36% | 2,71 | 2,79 | 2,72 | 2,72 | 2,78 | 3 | 1.117.200 |
| 7/2/2007 | 2,79 | 2,79 | -1,76% | 2,70 | 2,82 | 2,72 | 2,71 | 2,79 | 28 | 14.506.400 |
| 6/2/2007 | 2,85 | 2,84 | -1,73% | 2,80 | 2,90 | 2,83 | 2,79 | 2,84 | 34 | 27.695.500 |
| 5/2/2007 | 2,82 | 2,89 | +3,21% | 2,75 | 2,90 | 2,81 | 2,81 | 2,88 | 48 | 26.374.600 |
| 2/2/2007 | 2,80 | 2,80 | +1,45% | 2,70 | 2,85 | 2,77 | 2,75 | 2,80 | 33 | 16.990.300 |
| 1/2/2007 | 2,75 | 2,76 | +0,36% | 2,70 | 2,80 | 2,77 | 2,71 | 2,76 | 30 | 23.700.900 |
| 31/1/2007 | 2,75 | 2,75 | 0,00% | 2,70 | 2,75 | 2,70 | 2,69 | 2,75 | 20 | 5.147.300 |
| 30/1/2007 | 2,78 | 2,75 | -0,72% | 2,71 | 2,78 | 2,72 | 2,71 | 2,75 | 14 | 5.122.600 |
| 29/1/2007 | 2,77 | 2,77 | -0,36% | 2,77 | 2,77 | 2,77 | 2,71 | 2,75 | 1 | 10.803.000 |
| 26/1/2007 | 2,70 | 2,78 | +2,96% | 2,70 | 2,78 | 2,73 | 2,73 | 2,77 | 14 | 4.899.200 |
| 24/1/2007 | 2,73 | 2,70 | -1,10% | 2,67 | 2,73 | 2,69 | 2,73 | 2,79 | 12 | 1.157.500 |
| 23/1/2007 | 2,75 | 2,73 | 0,00% | 2,69 | 2,80 | 2,74 | 2,72 | 2,73 | 21 | 5.897.500 |
| 22/1/2007 | 2,70 | 2,73 | +3,02% | 2,63 | 2,74 | 2,73 | 2,68 | 2,73 | 17 | 53.737.100 |
| 19/1/2007 | 2,61 | 2,65 | -1,85% | 2,59 | 2,66 | 2,60 | 2,63 | 2,65 | 26 | 5.131.000 |
| 18/1/2007 | 2,60 | 2,70 | +1,12% | 2,58 | 2,72 | 2,65 | 2,62 | 2,68 | 22 | 2.818.700 |
| 17/1/2007 | 2,68 | 2,67 | +1,14% | 2,60 | 2,69 | 2,67 | 2,63 | 2,67 | 11 | 17.790.600 |
| 16/1/2007 | 2,73 | 2,64 | -3,65% | 2,61 | 2,73 | 2,64 | 2,60 | 2,64 | 17 | 8.531.500 |
| 15/1/2007 | 2,75 | 2,74 | +0,74% | 2,74 | 2,75 | 2,74 | 2,65 | 2,71 | 3 | 4.466.300 |
| 12/1/2007 | 2,70 | 2,72 | +1,49% | 2,70 | 2,72 | 2,71 | 2,72 | 2,74 | 7 | 786.000 |
| 11/1/2007 | 2,69 | 2,68 | +0,37% | 2,67 | 2,69 | 2,68 | 2,65 | 2,68 | 14 | 12.565.500 |
| 10/1/2007 | 2,68 | 2,67 | -0,37% | 2,55 | 2,68 | 2,64 | 2,64 | 2,67 | 10 | 2.807.800 |
| 9/1/2007 | 2,61 | 2,68 | +1,90% | 2,58 | 2,68 | 2,59 | 2,54 | 2,70 | 8 | 3.887.000 |
| 8/1/2007 | 2,60 | 2,63 | -1,87% | 2,58 | 2,70 | 2,61 | 2,56 | 2,63 | 32 | 9.054.600 |
| 5/1/2007 | 2,71 | 2,68 | -3,94% | 2,60 | 2,74 | 2,67 | 2,68 | 2,71 | 26 | 14.977.100 |
| 4/1/2007 | 2,79 | 2,79 | +1,45% | 2,74 | 2,79 | 2,74 | 2,72 | 2,79 | 17 | 5.770.000 |
| 3/1/2007 | 2,80 | 2,75 | -2,83% | 2,75 | 2,83 | 2,76 | 2,74 | 2,75 | 16 | 9.448.700 |
| 2/1/2007 | 2,85 | 2,83 | -0,70% | 2,75 | 2,85 | 2,81 | 2,76 | 2,83 | 12 | 16.770.500 |
| 28/12/2006 | 2,82 | 2,85 | +1,79% | 2,82 | 2,91 | 2,86 | 2,76 | 2,85 | 39 | 24.739.100 |
| 27/12/2006 | 2,82 | 2,80 | 0,00% | 2,80 | 2,82 | 2,81 | 2,73 | 2,80 | 2 | 338.000 |
| 26/12/2006 | 2,80 | 2,80 | +0,36% | 2,80 | 2,85 | 2,80 | 2,72 | 2,80 | 9 | 3.080.500 |
| 22/12/2006 | 2,77 | 2,79 | 0,00% | 2,70 | 2,79 | 2,78 | 2,79 | 2,80 | 8 | 1.557.300 |
| 21/12/2006 | 2,79 | 2,79 | +3,33% | 2,68 | 2,79 | 2,72 | 2,67 | 2,79 | 15 | 4.224.700 |
| 20/12/2006 | 2,79 | 2,70 | -1,82% | 2,70 | 2,85 | 2,78 | 2,70 | 2,83 | 13 | 11.413.500 |
| 19/12/2006 | 2,71 | 2,75 | +0,73% | 2,70 | 2,80 | 2,78 | 2,70 | 2,75 | 13 | 17.114.400 |
| 18/12/2006 | 2,80 | 2,73 | +1,11% | 2,72 | 2,80 | 2,77 | 2,71 | 2,73 | 9 | 18.839.900 |
| 15/12/2006 | 2,86 | 2,70 | -3,57% | 2,70 | 3,00 | 2,76 | 2,70 | 2,91 | 31 | 5.772.500 |
| 14/12/2006 | 2,95 | 2,80 | -1,75% | 2,76 | 2,98 | 2,87 | 2,72 | 2,80 | 76 | 75.990.000 |
| 13/12/2006 | 2,53 | 2,85 | +14,00% | 2,53 | 3,00 | 2,76 | 2,85 | 2,90 | 172 | 122.897.100 |
| 12/12/2006 | 2,54 | 2,50 | 0,00% | 2,49 | 2,54 | 2,50 | 2,50 | 2,51 | 24 | 32.542.700 |
| 11/12/2006 | 2,49 | 2,50 | +0,40% | 2,48 | 2,51 | 2,48 | 2,48 | 2,51 | 32 | 37.242.400 |
| 8/12/2006 | 2,50 | 2,49 | -0,40% | 2,48 | 2,50 | 2,49 | 2,48 | 2,49 | 5 | 3.959.600 |
| 7/12/2006 | 2,50 | 2,50 | 0,00% | 2,46 | 2,50 | 2,49 | 2,47 | 2,50 | 8 | 3.297.500 |
| 6/12/2006 | 2,52 | 2,50 | -0,79% | 2,48 | 2,52 | 2,50 | 2,47 | 2,50 | 10 | 19.739.400 |
| 5/12/2006 | 2,50 | 2,52 | +1,20% | 2,47 | 2,52 | 2,48 | 2,48 | 2,52 | 23 | 10.668.800 |
| 4/12/2006 | 2,48 | 2,49 | +0,40% | 2,45 | 2,49 | 2,45 | 2,47 | 2,49 | 21 | 8.599.300 |
| 1/12/2006 | 2,50 | 2,48 | -0,80% | 2,45 | 2,50 | 2,49 | 2,46 | 2,48 | 31 | 72.084.200 |
| 30/11/2006 | 2,52 | 2,50 | +0,40% | 2,48 | 2,52 | 2,48 | 2,48 | 2,50 | 26 | 58.248.600 |
| 29/11/2006 | 2,52 | 2,49 | 0,00% | 2,49 | 2,53 | 2,50 | 2,48 | 2,49 | 21 | 15.442.600 |
| 28/11/2006 | 2,50 | 2,49 | -0,40% | 2,48 | 2,52 | 2,49 | 2,47 | 2,49 | 23 | 17.805.400 |
| 27/11/2006 | 2,55 | 2,50 | -3,47% | 2,48 | 2,57 | 2,52 | 2,48 | 2,50 | 25 | 9.301.900 |
| 24/11/2006 | 2,48 | 2,59 | +3,19% | 2,48 | 2,59 | 2,48 | 2,55 | 2,59 | 31 | 156.894.800 |
| 23/11/2006 | 2,50 | 2,51 | +0,40% | 2,49 | 2,52 | 2,50 | 2,50 | 2,52 | 22 | 17.625.600 |
| 22/11/2006 | 2,49 | 2,50 | 0,00% | 2,49 | 2,50 | 2,49 | 2,48 | 2,50 | 3 | 8.172.200 |
| 21/11/2006 | 2,52 | 2,50 | -0,79% | 2,50 | 2,52 | 2,50 | 2,47 | 2,50 | 5 | 5.475.200 |
| 17/11/2006 | 2,50 | 2,52 | -1,18% | 2,50 | 2,55 | 2,53 | 2,50 | 2,52 | 8 | 22.754.300 |
| 16/11/2006 | 2,54 | 2,55 | +2,00% | 2,52 | 2,59 | 2,53 | 2,50 | 2,55 | 22 | 17.472.100 |
| 14/11/2006 | 2,50 | 2,50 | +2,04% | 2,50 | 2,50 | 2,50 | 2,47 | 2,50 | 7 | 4.425.000 |
| 13/11/2006 | 2,47 | 2,45 | -2,00% | 2,45 | 2,50 | 2,45 | 2,45 | 2,50 | 7 | 1.985.500 |
| 10/11/2006 | 2,45 | 2,50 | 0,00% | 2,45 | 2,50 | 2,45 | 2,46 | 2,50 | 29 | 29.254.000 |
| 9/11/2006 | 2,48 | 2,50 | +0,81% | 2,48 | 2,56 | 2,50 | 2,45 | 2,50 | 25 | 8.075.700 |
| 8/11/2006 | 2,45 | 2,48 | +1,64% | 2,36 | 2,48 | 2,40 | 2,45 | 2,48 | 52 | 42.340.300 |
| 7/11/2006 | 2,44 | 2,44 | -2,01% | 2,40 | 2,48 | 2,41 | 2,41 | 2,44 | 30 | 3.698.300 |
| 6/11/2006 | 2,50 | 2,49 | +1,63% | 2,40 | 2,50 | 2,45 | 2,45 | 2,49 | 12 | 859.800 |
| 3/11/2006 | 2,41 | 2,45 | +0,41% | 2,41 | 2,45 | 2,43 | 2,45 | 2,49 | 9 | 3.843.200 |
| 1/11/2006 | 2,46 | 2,44 | -2,40% | 2,35 | 2,54 | 2,38 | 2,36 | 2,44 | 68 | 49.948.900 |
| 31/10/2006 | 2,48 | 2,50 | +0,81% | 2,48 | 2,50 | 2,49 | 2,44 | 2,49 | 6 | 18.144.600 |
| 30/10/2006 | 2,55 | 2,48 | -2,75% | 2,40 | 2,55 | 2,48 | 2,39 | 2,48 | 28 | 11.962.800 |
| 27/10/2006 | 2,54 | 2,55 | +0,39% | 2,54 | 2,58 | 2,55 | 2,48 | 2,55 | 4 | 1.650.700 |
| 26/10/2006 | 2,59 | 2,54 | -2,68% | 2,40 | 2,59 | 2,52 | 2,48 | 2,54 | 25 | 3.276.400 |
| 25/10/2006 | 2,59 | 2,61 | +0,38% | 2,51 | 2,61 | 2,58 | 2,57 | 2,61 | 26 | 32.283.900 |
| 24/10/2006 | 2,60 | 2,60 | 0,00% | 2,54 | 2,60 | 2,58 | 2,52 | 2,60 | 6 | 1.035.900 |
| 20/10/2006 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,51 | 2,60 | 1 | 26.000 |
| 19/10/2006 | 2,65 | 2,60 | 0,00% | 2,48 | 2,65 | 2,50 | 2,48 | 2,60 | 64 | 14.116.900 |
| 18/10/2006 | 2,70 | 2,60 | -3,35% | 2,56 | 2,72 | 2,62 | 2,57 | 2,60 | 21 | 1.858.100 |
| 17/10/2006 | 2,67 | 2,69 | +0,37% | 2,40 | 2,73 | 2,67 | 2,63 | 2,68 | 31 | 24.297.100 |
| 16/10/2006 | 2,70 | 2,68 | -1,47% | 2,63 | 2,70 | 2,68 | 2,65 | 2,68 | 17 | 9.232.900 |
| 13/10/2006 | 2,66 | 2,72 | +1,12% | 2,66 | 2,72 | 2,69 | 2,68 | 2,71 | 20 | 12.581.600 |
| 11/10/2006 | 2,63 | 2,69 | +2,28% | 2,62 | 2,69 | 2,64 | 2,62 | 2,69 | 13 | 1.373.700 |
| 10/10/2006 | 2,65 | 2,63 | +1,15% | 2,60 | 2,65 | 2,61 | 2,62 | 2,63 | 34 | 11.750.000 |
| 9/10/2006 | 2,60 | 2,60 | -1,89% | 2,52 | 2,63 | 2,56 | 2,55 | 2,60 | 16 | 1.978.500 |
| 6/10/2006 | 2,52 | 2,65 | +6,00% | 2,50 | 2,65 | 2,51 | 2,50 | 2,64 | 22 | 9.187.100 |
| 5/10/2006 | 2,50 | 2,50 | 0,00% | 2,42 | 2,55 | 2,51 | 2,43 | 2,50 | 18 | 36.712.000 |
| 4/10/2006 | 2,48 | 2,50 | +0,81% | 2,40 | 2,50 | 2,47 | 2,48 | 2,50 | 23 | 29.687.400 |
| 3/10/2006 | 2,40 | 2,48 | -2,36% | 2,40 | 2,50 | 2,45 | 2,43 | 2,48 | 25 | 8.896.200 |
| 2/10/2006 | 2,47 | 2,54 | +4,53% | 2,46 | 2,59 | 2,48 | 2,45 | 2,50 | 20 | 10.076.700 |
| 29/9/2006 | 2,37 | 2,43 | +2,53% | 2,37 | 2,50 | 2,40 | 2,38 | 2,43 | 41 | 14.119.600 |
| 28/9/2006 | 2,36 | 2,37 | +0,85% | 2,32 | 2,39 | 2,35 | 2,32 | 2,37 | 27 | 12.992.900 |
| 27/9/2006 | 2,35 | 2,35 | 0,00% | 2,33 | 2,35 | 2,34 | 2,33 | 2,35 | 7 | 7.726.200 |
| 26/9/2006 | 2,35 | 2,35 | -0,42% | 2,34 | 2,36 | 2,34 | 2,32 | 2,35 | 12 | 4.201.500 |
| 25/9/2006 | 2,30 | 2,36 | 0,00% | 2,30 | 2,37 | 2,31 | 2,31 | 2,36 | 5 | 1.432.300 |
| 22/9/2006 | 2,37 | 2,36 | +0,85% | 2,30 | 2,37 | 2,30 | 2,31 | 2,36 | 8 | 4.923.700 |
| 21/9/2006 | 2,30 | 2,34 | -1,68% | 2,30 | 2,34 | 2,32 | 2,30 | 2,33 | 13 | 3.862.200 |
| 20/9/2006 | 2,34 | 2,38 | +1,28% | 2,33 | 2,42 | 2,34 | 2,33 | 2,37 | 15 | 17.813.000 |
| 19/9/2006 | 2,31 | 2,35 | 0,00% | 2,30 | 2,35 | 2,32 | 2,30 | 2,35 | 12 | 3.020.400 |
| 18/9/2006 | 2,39 | 2,35 | 0,00% | 2,31 | 2,39 | 2,32 | 2,30 | 2,35 | 38 | 6.019.800 |
| 15/9/2006 | 2,35 | 2,35 | 0,00% | 2,31 | 2,38 | 2,34 | 2,34 | 2,35 | 30 | 5.773.900 |
| 14/9/2006 | 2,39 | 2,35 | -1,26% | 2,30 | 2,39 | 2,30 | 2,30 | 2,35 | 12 | 2.418.800 |
| 13/9/2006 | 2,36 | 2,38 | 0,00% | 2,36 | 2,38 | 2,36 | 2,35 | 2,38 | 9 | 9.160.800 |
| 12/9/2006 | 2,30 | 2,38 | -0,83% | 2,30 | 2,42 | 2,36 | 2,31 | 2,37 | 10 | 1.442.500 |
| 8/9/2006 | 2,36 | 2,40 | +1,69% | 2,30 | 2,42 | 2,37 | 2,36 | 2,39 | 42 | 32.022.700 |
| 6/9/2006 | 2,34 | 2,36 | -0,42% | 2,34 | 2,36 | 2,35 | 2,31 | 2,35 | 3 | 752.600 |
| 5/9/2006 | 2,35 | 2,37 | 0,00% | 2,30 | 2,37 | 2,32 | 2,31 | 2,37 | 16 | 36.675.600 |
| 4/9/2006 | 2,30 | 2,37 | +3,04% | 2,30 | 2,39 | 2,31 | 2,28 | 2,36 | 22 | 4.925.200 |
| 1/9/2006 | 2,19 | 2,30 | +4,07% | 2,19 | 2,40 | 2,24 | 2,24 | 2,30 | 35 | 16.781.300 |
| 31/8/2006 | 2,19 | 2,21 | +2,31% | 2,16 | 2,21 | 2,18 | 2,20 | 2,21 | 18 | 40.337.900 |
| 30/8/2006 | 2,17 | 2,16 | -1,82% | 2,16 | 2,21 | 2,18 | 2,16 | 2,19 | 28 | 31.556.500 |
| 29/8/2006 | 2,21 | 2,20 | 0,00% | 2,17 | 2,21 | 2,17 | 2,18 | 2,20 | 8 | 2.844.400 |
| 28/8/2006 | 2,20 | 2,20 | -0,45% | 2,20 | 2,21 | 2,20 | 2,18 | 2,20 | 10 | 17.858.800 |
| 25/8/2006 | 2,19 | 2,21 | +0,45% | 2,16 | 2,21 | 2,19 | 2,17 | 2,20 | 24 | 44.526.300 |
| 24/8/2006 | 2,19 | 2,20 | +0,46% | 2,19 | 2,20 | 2,19 | 2,17 | 2,18 | 3 | 2.650.000 |
| 23/8/2006 | 2,20 | 2,19 | -0,90% | 2,17 | 2,21 | 2,19 | 2,16 | 2,19 | 14 | 32.090.700 |
| 22/8/2006 | 2,20 | 2,21 | -0,45% | 2,20 | 2,22 | 2,20 | 2,17 | 2,20 | 7 | 2.404.900 |
| 21/8/2006 | 2,22 | 2,22 | -0,45% | 2,20 | 2,23 | 2,21 | 2,17 | 2,20 | 6 | 4.597.800 |
| 18/8/2006 | 2,16 | 2,23 | +2,76% | 2,15 | 2,23 | 2,19 | 2,17 | 2,23 | 21 | 15.510.500 |
| 17/8/2006 | 2,17 | 2,17 | -1,36% | 2,15 | 2,20 | 2,15 | 2,15 | 2,17 | 26 | 12.473.900 |
| 16/8/2006 | 2,16 | 2,20 | 0,00% | 2,15 | 2,20 | 2,15 | 2,15 | 2,20 | 16 | 7.838.400 |
| 15/8/2006 | 2,20 | 2,20 | +1,38% | 2,17 | 2,20 | 2,17 | 2,16 | 2,20 | 18 | 6.727.200 |
| 14/8/2006 | 2,18 | 2,17 | -0,46% | 2,15 | 2,21 | 2,16 | 2,15 | 2,17 | 30 | 6.703.500 |
| 11/8/2006 | 2,21 | 2,18 | -2,24% | 2,15 | 2,21 | 2,17 | 2,15 | 2,18 | 47 | 11.772.600 |
| 10/8/2006 | 2,21 | 2,23 | -0,45% | 2,20 | 2,24 | 2,20 | 2,20 | 2,23 | 6 | 3.371.800 |
| 9/8/2006 | 2,24 | 2,24 | 0,00% | 2,20 | 2,25 | 2,22 | 2,20 | 2,24 | 23 | 6.343.100 |
| 8/8/2006 | 2,25 | 2,24 | -0,44% | 2,22 | 2,25 | 2,22 | 2,21 | 2,24 | 16 | 19.915.700 |
| 7/8/2006 | 2,21 | 2,25 | +1,81% | 2,20 | 2,28 | 2,22 | 2,22 | 2,24 | 40 | 20.182.000 |
| 4/8/2006 | 2,19 | 2,21 | 0,00% | 2,19 | 2,22 | 2,20 | 2,20 | 2,21 | 22 | 18.120.200 |
| 3/8/2006 | 2,19 | 2,21 | 0,00% | 2,19 | 2,21 | 2,19 | 2,19 | 2,20 | 3 | 372.500 |
| 2/8/2006 | 2,21 | 2,21 | -0,45% | 2,20 | 2,21 | 2,20 | 2,19 | 2,21 | 14 | 21.508.900 |
| 1/8/2006 | 2,21 | 2,22 | 0,00% | 2,21 | 2,22 | 2,21 | 2,19 | 2,22 | 5 | 4.972.700 |
| 31/7/2006 | 2,21 | 2,22 | +0,45% | 2,20 | 2,22 | 2,21 | 2,20 | 2,22 | 10 | 17.804.600 |
| 28/7/2006 | 2,20 | 2,21 | 0,00% | 2,19 | 2,21 | 2,20 | 2,19 | 2,21 | 4 | 396.900 |
| 27/7/2006 | 2,21 | 2,21 | 0,00% | 2,18 | 2,21 | 2,18 | 2,19 | 2,21 | 16 | 7.919.300 |
| 26/7/2006 | 2,23 | 2,21 | 0,00% | 2,19 | 2,24 | 2,20 | 2,18 | 2,21 | 14 | 33.763.800 |
| 25/7/2006 | 2,20 | 2,21 | 0,00% | 2,20 | 2,21 | 2,20 | 2,19 | 2,21 | 12 | 6.328.300 |
| 24/7/2006 | 2,20 | 2,21 | -0,90% | 2,18 | 2,21 | 2,19 | 2,19 | 2,21 | 26 | 9.371.500 |
| 21/7/2006 | 2,23 | 2,23 | -0,45% | 2,19 | 2,24 | 2,22 | 2,19 | 2,23 | 12 | 8.077.100 |
| 20/7/2006 | 2,25 | 2,24 | +0,45% | 2,21 | 2,25 | 2,22 | 2,20 | 2,24 | 13 | 13.110.900 |
| 19/7/2006 | 2,24 | 2,23 | 0,00% | 2,22 | 2,24 | 2,22 | 2,22 | 2,23 | 8 | 1.244.600 |
| 18/7/2006 | 2,19 | 2,23 | -0,45% | 2,18 | 2,23 | 2,18 | 2,18 | 2,23 | 5 | 21.822.400 |
| 17/7/2006 | 2,24 | 2,24 | -0,88% | 2,24 | 2,24 | 2,24 | 2,19 | 2,23 | 1 | 2.240.000 |
| 14/7/2006 | 2,21 | 2,26 | +0,89% | 2,18 | 2,26 | 2,23 | 2,18 | 2,26 | 8 | 1.788.500 |
| 13/7/2006 | 2,20 | 2,24 | 0,00% | 2,20 | 2,25 | 2,20 | 2,20 | 2,24 | 25 | 59.369.600 |
| 12/7/2006 | 2,25 | 2,24 | +0,90% | 2,20 | 2,25 | 2,21 | 2,20 | 2,24 | 14 | 19.011.900 |
| 11/7/2006 | 2,28 | 2,22 | -1,33% | 2,20 | 2,28 | 2,20 | 2,20 | 2,22 | 17 | 6.387.100 |
| 10/7/2006 | 2,29 | 2,25 | 0,00% | 2,21 | 2,29 | 2,22 | 2,21 | 2,23 | 5 | 266.400 |
| 7/7/2006 | 2,29 | 2,25 | 0,00% | 2,20 | 2,29 | 2,22 | 2,21 | 2,25 | 13 | 23.891.200 |
| 6/7/2006 | 2,24 | 2,25 | +0,90% | 2,21 | 2,30 | 2,23 | 2,22 | 2,25 | 24 | 42.638.400 |
| 5/7/2006 | 2,25 | 2,23 | -2,19% | 2,20 | 2,25 | 2,20 | 2,21 | 2,23 | 40 | 70.497.300 |
| 4/7/2006 | 2,25 | 2,28 | +0,88% | 2,23 | 2,28 | 2,25 | 2,23 | 2,28 | 13 | 35.748.500 |
| 3/7/2006 | 2,23 | 2,26 | -1,74% | 2,23 | 2,26 | 2,23 | 2,22 | 2,26 | 3 | 9.188.200 |
| 30/6/2006 | 2,30 | 2,30 | -0,43% | 2,30 | 2,30 | 2,30 | 2,22 | 2,29 | 4 | 2.898.000 |
| 29/6/2006 | 2,33 | 2,31 | +0,87% | 2,31 | 2,33 | 2,31 | 2,26 | 2,31 | 3 | 323.600 |
| 28/6/2006 | 2,21 | 2,29 | +1,78% | 2,20 | 2,29 | 2,23 | 2,23 | 2,29 | 19 | 5.901.300 |
| 27/6/2006 | 2,29 | 2,25 | +0,45% | 2,20 | 2,29 | 2,20 | 2,19 | 2,20 | 27 | 10.723.500 |
| 26/6/2006 | 2,25 | 2,24 | -0,44% | 2,17 | 2,25 | 2,22 | 2,18 | 2,24 | 6 | 599.600 |
| 23/6/2006 | 2,24 | 2,25 | -1,75% | 2,24 | 2,28 | 2,24 | 2,20 | 2,25 | 5 | 2.267.900 |
| 22/6/2006 | 2,29 | 2,29 | 0,00% | 2,29 | 2,29 | 2,29 | 2,15 | 2,25 | 1 | 274.800 |
| 21/6/2006 | 2,22 | 2,29 | 0,00% | 2,22 | 2,29 | 2,23 | 2,13 | 2,27 | 10 | 3.570.700 |
| 20/6/2006 | 2,29 | 2,29 | +1,78% | 2,29 | 2,29 | 2,29 | 2,17 | 2,23 | 2 | 2.312.900 |
| 19/6/2006 | 2,25 | 2,25 | 0,00% | 2,25 | 2,25 | 2,25 | 2,19 | 2,25 | 1 | 22.500 |
| 16/6/2006 | 2,27 | 2,25 | +2,27% | 2,20 | 2,30 | 2,23 | 2,14 | 2,25 | 6 | 22.018.200 |
| 14/6/2006 | 2,20 | 2,20 | -2,22% | 2,10 | 2,22 | 2,19 | 2,13 | 2,20 | 40 | 53.548.100 |
| 13/6/2006 | 2,21 | 2,25 | 0,00% | 2,20 | 2,25 | 2,20 | 2,20 | 2,25 | 14 | 50.391.000 |
| 12/6/2006 | 2,34 | 2,25 | -3,02% | 2,20 | 2,34 | 2,20 | 2,20 | 2,25 | 25 | 26.602.800 |
| 9/6/2006 | 2,32 | 2,32 | +0,43% | 2,32 | 2,32 | 2,32 | 2,25 | 2,32 | 1 | 23.200 |
| 8/6/2006 | 2,24 | 2,31 | -1,28% | 2,22 | 2,33 | 2,25 | 2,25 | 2,31 | 7 | 2.009.800 |
| 7/6/2006 | 2,26 | 2,34 | +2,18% | 2,26 | 2,39 | 2,34 | 2,27 | 2,33 | 14 | 40.295.200 |
| 6/6/2006 | 2,25 | 2,29 | -0,43% | 2,21 | 2,29 | 2,23 | 2,23 | 2,29 | 17 | 10.837.700 |
| 5/6/2006 | 2,30 | 2,30 | 0,00% | 2,26 | 2,33 | 2,30 | 2,27 | 2,30 | 14 | 6.923.500 |
| 2/6/2006 | 2,30 | 2,30 | 0,00% | 2,25 | 2,32 | 2,28 | 2,26 | 2,30 | 5 | 1.780.200 |
| 1/6/2006 | 2,27 | 2,30 | +2,22% | 2,27 | 2,30 | 2,27 | 2,26 | 2,30 | 4 | 477.200 |
| 31/5/2006 | 2,25 | 2,25 | +0,45% | 2,24 | 2,25 | 2,24 | 2,21 | 2,24 | 9 | 17.436.500 |
| 30/5/2006 | 2,21 | 2,24 | -1,32% | 2,20 | 2,28 | 2,20 | 2,21 | 2,24 | 25 | 100.194.100 |
| 29/5/2006 | 2,25 | 2,27 | +0,89% | 2,25 | 2,27 | 2,26 | 2,25 | 2,27 | 4 | 2.012.700 |
| 26/5/2006 | 2,29 | 2,25 | 0,00% | 2,20 | 2,30 | 2,22 | 2,19 | 2,25 | 6 | 5.061.700 |
| 25/5/2006 | 2,20 | 2,25 | +2,27% | 2,18 | 2,26 | 2,19 | 2,20 | 2,28 | 19 | 17.072.400 |
| 24/5/2006 | 2,23 | 2,20 | 0,00% | 2,16 | 2,24 | 2,18 | 2,16 | 2,20 | 67 | 139.864.400 |
| 23/5/2006 | 2,23 | 2,20 | -2,22% | 2,20 | 2,24 | 2,22 | 2,19 | 2,20 | 13 | 4.533.400 |
| 22/5/2006 | 2,20 | 2,25 | -0,88% | 2,17 | 2,26 | 2,22 | 2,19 | 2,24 | 13 | 5.862.600 |
| 19/5/2006 | 2,22 | 2,27 | -0,87% | 2,22 | 2,34 | 2,25 | 2,24 | 2,27 | 9 | 3.130.800 |
| 18/5/2006 | 2,28 | 2,29 | +1,78% | 2,20 | 2,29 | 2,23 | 2,21 | 2,36 | 16 | 5.759.600 |
| 17/5/2006 | 2,29 | 2,25 | -2,17% | 2,22 | 2,29 | 2,25 | 2,19 | 2,25 | 13 | 2.772.800 |
| 16/5/2006 | 2,26 | 2,30 | +1,77% | 2,24 | 2,38 | 2,27 | 2,26 | 2,30 | 13 | 15.731.400 |
| 15/5/2006 | 2,27 | 2,26 | -1,74% | 2,25 | 2,32 | 2,26 | 2,23 | 2,26 | 10 | 3.443.100 |
| 12/5/2006 | 2,32 | 2,30 | -0,86% | 2,29 | 2,32 | 2,29 | 2,27 | 2,30 | 14 | 18.016.800 |
| 11/5/2006 | 2,35 | 2,32 | -1,28% | 2,27 | 2,35 | 2,29 | 2,35 | 2,38 | 33 | 14.914.600 |
| 10/5/2006 | 2,35 | 2,35 | +0,86% | 2,31 | 2,50 | 2,38 | 2,32 | 2,35 | 82 | 62.455.400 |
| 9/5/2006 | 2,25 | 2,33 | +2,19% | 2,25 | 2,33 | 2,29 | 2,30 | 2,33 | 28 | 19.286.800 |
| 8/5/2006 | 2,28 | 2,28 | 0,00% | 2,28 | 2,28 | 2,28 | 2,25 | 2,28 | 3 | 798.000 |
| 5/5/2006 | 2,29 | 2,28 | -2,56% | 2,25 | 2,34 | 2,26 | 2,25 | 2,28 | 18 | 12.814.700 |
| 4/5/2006 | 2,27 | 2,34 | +3,08% | 2,24 | 2,34 | 2,28 | 2,30 | 2,34 | 16 | 11.804.600 |
| 3/5/2006 | 2,25 | 2,27 | +0,89% | 2,25 | 2,28 | 2,25 | 2,23 | 2,27 | 14 | 3.874.800 |
| 2/5/2006 | 2,27 | 2,25 | +0,45% | 2,25 | 2,28 | 2,25 | 2,22 | 2,25 | 8 | 2.937.200 |
| 28/4/2006 | 2,24 | 2,24 | 0,00% | 2,22 | 2,27 | 2,23 | 2,22 | 2,23 | 17 | 63.911.400 |
| 27/4/2006 | 2,24 | 2,24 | 0,00% | 2,21 | 2,24 | 2,22 | 2,23 | 2,24 | 12 | 6.963.300 |
| 26/4/2006 | 2,22 | 2,24 | 0,00% | 2,20 | 2,26 | 2,22 | 2,22 | 2,24 | 22 | 8.371.900 |
| 25/4/2006 | 2,20 | 2,24 | +0,90% | 2,20 | 2,24 | 2,20 | 2,20 | 2,24 | 19 | 26.096.600 |
| 24/4/2006 | 2,20 | 2,22 | -0,89% | 2,19 | 2,23 | 2,20 | 2,20 | 2,22 | 19 | 31.168.400 |
| 20/4/2006 | 2,20 | 2,24 | -0,44% | 2,20 | 2,25 | 2,20 | 2,21 | 2,24 | 8 | 2.600.800 |
| 19/4/2006 | 2,27 | 2,25 | +0,45% | 2,21 | 2,27 | 2,23 | 2,21 | 2,23 | 5 | 267.600 |
| 18/4/2006 | 2,25 | 2,24 | +0,90% | 2,21 | 2,26 | 2,23 | 2,22 | 2,24 | 15 | 8.754.000 |
| 17/4/2006 | 2,25 | 2,22 | -1,33% | 2,19 | 2,25 | 2,23 | 2,19 | 2,22 | 16 | 14.810.600 |
| 13/4/2006 | 2,26 | 2,25 | 0,00% | 2,22 | 2,26 | 2,25 | 2,21 | 2,25 | 6 | 29.218.300 |
| 12/4/2006 | 2,28 | 2,25 | +0,45% | 2,21 | 2,28 | 2,27 | 2,21 | 2,25 | 7 | 22.658.800 |
| 11/4/2006 | 2,20 | 2,24 | 0,00% | 2,20 | 2,24 | 2,20 | 2,19 | 2,24 | 3 | 572.400 |
| 10/4/2006 | 2,19 | 2,24 | +0,90% | 2,19 | 2,24 | 2,19 | 2,18 | 2,24 | 2 | 767.000 |
| 7/4/2006 | 2,19 | 2,22 | -0,89% | 2,18 | 2,23 | 2,20 | 2,20 | 2,22 | 25 | 41.631.400 |
| 6/4/2006 | 2,28 | 2,24 | -0,44% | 2,19 | 2,28 | 2,25 | 2,19 | 2,24 | 7 | 21.229.300 |
| 5/4/2006 | 2,30 | 2,25 | -1,75% | 2,18 | 2,30 | 2,21 | 2,20 | 2,25 | 27 | 26.680.000 |
| 4/4/2006 | 2,25 | 2,29 | +3,15% | 2,20 | 2,29 | 2,26 | 2,25 | 2,29 | 13 | 14.835.500 |
| 3/4/2006 | 2,24 | 2,22 | 0,00% | 2,19 | 2,29 | 2,25 | 2,19 | 2,22 | 22 | 42.043.200 |
| 31/3/2006 | 2,20 | 2,22 | +1,83% | 2,19 | 2,23 | 2,19 | 2,19 | 2,22 | 18 | 17.067.900 |
| 30/3/2006 | 2,19 | 2,18 | -0,46% | 2,17 | 2,19 | 2,18 | 2,17 | 2,18 | 15 | 14.814.100 |
| 29/3/2006 | 2,18 | 2,19 | +0,46% | 2,18 | 2,19 | 2,18 | 2,18 | 2,19 | 6 | 2.878.200 |
| 28/3/2006 | 2,18 | 2,18 | -2,24% | 2,17 | 2,18 | 2,17 | 2,16 | 2,18 | 6 | 7.293.000 |
| 27/3/2006 | 2,20 | 2,23 | -0,89% | 2,18 | 2,23 | 2,21 | 2,16 | 2,23 | 9 | 3.506.400 |
| 24/3/2006 | 2,27 | 2,25 | +1,81% | 2,18 | 2,27 | 2,18 | 2,18 | 2,25 | 17 | 6.208.700 |
| 23/3/2006 | 2,21 | 2,21 | 0,00% | 2,21 | 2,21 | 2,21 | 2,19 | 2,21 | 3 | 683.100 |
| 22/3/2006 | 2,20 | 2,21 | -0,90% | 2,18 | 2,21 | 2,18 | 2,18 | 2,21 | 7 | 1.532.700 |
| 21/3/2006 | 2,28 | 2,23 | -2,19% | 2,20 | 2,28 | 2,21 | 2,19 | 2,22 | 43 | 20.459.800 |
| 20/3/2006 | 2,24 | 2,28 | +4,59% | 2,20 | 2,30 | 2,22 | 2,18 | 2,28 | 15 | 3.899.600 |
| 17/3/2006 | 2,15 | 2,18 | 0,00% | 2,14 | 2,20 | 2,17 | 2,16 | 2,18 | 21 | 16.043.900 |
| 16/3/2006 | 2,19 | 2,18 | -0,46% | 2,15 | 2,19 | 2,18 | 2,17 | 2,18 | 32 | 27.939.000 |
| 15/3/2006 | 2,17 | 2,19 | +0,92% | 2,17 | 2,19 | 2,17 | 2,17 | 2,19 | 21 | 28.057.300 |
| 14/3/2006 | 2,20 | 2,17 | -2,25% | 2,16 | 2,20 | 2,16 | 2,16 | 2,17 | 47 | 33.990.500 |
| 13/3/2006 | 2,17 | 2,22 | +0,91% | 2,17 | 2,22 | 2,18 | 2,19 | 2,20 | 3 | 2.969.200 |
| 10/3/2006 | 2,17 | 2,20 | 0,00% | 2,17 | 2,20 | 2,17 | 2,17 | 2,19 | 13 | 6.970.100 |
| 9/3/2006 | 2,20 | 2,20 | -0,90% | 2,19 | 2,23 | 2,20 | 2,17 | 2,20 | 18 | 29.766.200 |
| 8/3/2006 | 2,21 | 2,22 | -1,33% | 2,18 | 2,24 | 2,19 | 2,20 | 2,22 | 35 | 29.487.700 |
| 7/3/2006 | 2,33 | 2,25 | -1,75% | 2,22 | 2,33 | 2,23 | 2,22 | 2,25 | 33 | 47.545.600 |
| 6/3/2006 | 2,31 | 2,29 | -1,29% | 2,28 | 2,31 | 2,29 | 2,27 | 2,29 | 10 | 5.654.400 |
| 3/3/2006 | 2,33 | 2,32 | -1,28% | 2,28 | 2,33 | 2,29 | 2,27 | 2,32 | 42 | 14.797.500 |
| 2/3/2006 | 2,32 | 2,35 | +1,29% | 2,29 | 2,35 | 2,30 | 2,31 | 2,35 | 24 | 15.853.000 |
| 1/3/2006 | 2,33 | 2,32 | 0,00% | 2,30 | 2,34 | 2,32 | 2,28 | 2,32 | 20 | 14.027.100 |
| 24/2/2006 | 2,31 | 2,32 | +0,87% | 2,30 | 2,33 | 2,30 | 2,30 | 2,32 | 9 | 6.992.800 |
| 23/2/2006 | 2,35 | 2,30 | -1,71% | 2,27 | 2,35 | 2,29 | 2,29 | 2,30 | 7 | 3.101.600 |
| 22/2/2006 | 2,30 | 2,34 | +1,74% | 2,30 | 2,35 | 2,30 | 2,30 | 2,34 | 18 | 32.287.700 |
| 21/2/2006 | 2,34 | 2,30 | -2,13% | 2,29 | 2,34 | 2,29 | 2,29 | 2,30 | 20 | 17.517.900 |
| 20/2/2006 | 2,30 | 2,35 | +1,29% | 2,30 | 2,35 | 2,30 | 2,26 | 2,35 | 7 | 7.391.500 |
| 17/2/2006 | 2,32 | 2,32 | +0,87% | 2,28 | 2,32 | 2,30 | 2,26 | 2,30 | 25 | 39.007.600 |
| 16/2/2006 | 2,31 | 2,30 | -2,13% | 2,20 | 2,34 | 2,30 | 2,28 | 2,30 | 47 | 31.715.800 |
| 15/2/2006 | 2,36 | 2,35 | -0,42% | 2,33 | 2,36 | 2,33 | 2,34 | 2,35 | 23 | 11.176.200 |
| 14/2/2006 | 2,39 | 2,36 | -1,67% | 2,32 | 2,39 | 2,34 | 2,33 | 2,36 | 19 | 8.557.500 |
| 13/2/2006 | 2,35 | 2,40 | 0,00% | 2,31 | 2,40 | 2,37 | 2,31 | 2,40 | 12 | 49.241.400 |
| 10/2/2006 | 2,45 | 2,40 | -0,41% | 2,32 | 2,45 | 2,35 | 2,33 | 2,40 | 17 | 9.979.100 |
| 9/2/2006 | 2,45 | 2,41 | -1,63% | 2,33 | 2,48 | 2,37 | 2,38 | 2,41 | 29 | 14.514.400 |
| 8/2/2006 | 2,41 | 2,45 | -1,61% | 2,41 | 2,50 | 2,47 | 2,43 | 2,45 | 15 | 9.971.600 |
| 7/2/2006 | 2,52 | 2,49 | 0,00% | 2,47 | 2,60 | 2,51 | 2,42 | 2,49 | 42 | 40.150.000 |
| 6/2/2006 | 2,39 | 2,49 | +4,18% | 2,39 | 2,54 | 2,42 | 2,38 | 2,48 | 14 | 5.701.600 |
| 3/2/2006 | 2,35 | 2,39 | 0,00% | 2,33 | 2,39 | 2,35 | 2,35 | 2,39 | 16 | 7.450.400 |
| 2/2/2006 | 2,35 | 2,39 | -0,42% | 2,34 | 2,39 | 2,36 | 2,39 | 2,40 | 21 | 10.924.600 |
| 1/2/2006 | 2,44 | 2,40 | 0,00% | 2,34 | 2,44 | 2,35 | 2,35 | 2,40 | 14 | 2.900.000 |
| 31/1/2006 | 2,48 | 2,40 | 0,00% | 2,35 | 2,49 | 2,39 | 2,40 | 2,44 | 36 | 97.660.900 |
| 30/1/2006 | 2,40 | 2,40 | -2,44% | 2,35 | 2,40 | 2,39 | 2,39 | 2,40 | 22 | 37.402.800 |
| 27/1/2006 | 2,59 | 2,46 | -1,60% | 2,38 | 2,59 | 2,43 | 2,39 | 2,46 | 18 | 12.823.100 |
| 26/1/2006 | 2,50 | 2,50 | +2,88% | 2,42 | 2,56 | 2,49 | 2,46 | 2,50 | 30 | 42.663.600 |
| 24/1/2006 | 2,52 | 2,43 | -1,62% | 2,38 | 2,54 | 2,44 | 2,39 | 2,43 | 45 | 24.143.900 |
| 23/1/2006 | 2,54 | 2,47 | -1,59% | 2,47 | 2,54 | 2,52 | 2,45 | 2,47 | 34 | 42.814.300 |
| 20/1/2006 | 2,60 | 2,51 | +0,40% | 2,45 | 2,75 | 2,58 | 2,51 | 2,59 | 102 | 107.158.900 |
| 19/1/2006 | 2,16 | 2,50 | +15,74% | 2,16 | 2,57 | 2,28 | 2,47 | 2,50 | 199 | 218.160.800 |
| 18/1/2006 | 2,11 | 2,16 | +1,89% | 2,11 | 2,16 | 2,11 | 2,12 | 2,16 | 26 | 21.537.600 |
| 17/1/2006 | 2,11 | 2,12 | -0,93% | 2,10 | 2,15 | 2,10 | 2,10 | 2,12 | 24 | 18.968.000 |
| 16/1/2006 | 2,12 | 2,14 | +0,47% | 2,12 | 2,16 | 2,13 | 2,14 | 2,16 | 35 | 28.493.400 |
| 13/1/2006 | 2,07 | 2,13 | +2,40% | 2,07 | 2,15 | 2,10 | 2,12 | 2,13 | 32 | 56.160.900 |
| 12/1/2006 | 2,08 | 2,08 | -0,48% | 2,05 | 2,08 | 2,06 | 2,06 | 2,08 | 26 | 14.814.300 |
| 11/1/2006 | 2,04 | 2,09 | +0,48% | 2,04 | 2,09 | 2,05 | 2,06 | 2,09 | 11 | 10.770.700 |
| 10/1/2006 | 2,03 | 2,08 | -0,48% | 2,03 | 2,08 | 2,03 | 2,04 | 2,08 | 4 | 10.394.500 |
| 9/1/2006 | 2,03 | 2,09 | 0,00% | 2,02 | 2,09 | 2,05 | 2,03 | 2,09 | 10 | 26.616.300 |
| 6/1/2006 | 2,04 | 2,09 | +1,95% | 2,04 | 2,09 | 2,04 | 2,05 | 2,09 | 10 | 14.198.600 |
| 5/1/2006 | 2,06 | 2,05 | 0,00% | 2,05 | 2,06 | 2,05 | 2,05 | 2,06 | 12 | 12.936.300 |
| 4/1/2006 | 2,03 | 2,05 | +0,99% | 2,03 | 2,05 | 2,03 | 2,04 | 2,06 | 21 | 23.539.400 |
| 3/1/2006 | 2,03 | 2,03 | 0,00% | 2,01 | 2,03 | 2,02 | 2,02 | 2,06 | 34 | 28.164.200 |
| 2/1/2006 | 2,01 | 2,03 | -2,87% | 2,01 | 2,03 | 2,02 | 2,02 | 2,03 | 33 | 26.928.500 |
| 29/12/2005 | 2,10 | 2,09 | -0,48% | 2,06 | 2,10 | 2,07 | 2,06 | 2,09 | 47 | 29.670.500 |
| 28/12/2005 | 2,10 | 2,10 | 0,00% | 2,10 | 2,10 | 2,10 | 2,06 | 2,12 | 1 | 63.000 |
| 27/12/2005 | 2,09 | 2,10 | +0,48% | 2,09 | 2,12 | 2,09 | 2,07 | 2,10 | 16 | 39.938.200 |
| 26/12/2005 | 2,13 | 2,09 | -0,48% | 2,05 | 2,14 | 2,06 | 2,06 | 2,09 | 32 | 14.279.500 |
| 23/12/2005 | 2,06 | 2,10 | +0,96% | 2,05 | 2,14 | 2,10 | 2,09 | 2,10 | 20 | 3.709.600 |
| 22/12/2005 | 2,08 | 2,08 | 0,00% | 2,08 | 2,08 | 2,08 | 2,07 | 2,08 | 5 | 1.060.800 |
| 21/12/2005 | 2,12 | 2,08 | -0,48% | 2,05 | 2,12 | 2,08 | 2,05 | 2,08 | 22 | 9.187.400 |
| 20/12/2005 | 2,14 | 2,09 | -1,42% | 2,07 | 2,14 | 2,10 | 2,07 | 2,10 | 34 | 25.011.900 |
| 19/12/2005 | 2,14 | 2,12 | 0,00% | 2,07 | 2,14 | 2,12 | 2,07 | 2,12 | 10 | 4.560.800 |
| 16/12/2005 | 2,14 | 2,12 | 0,00% | 2,12 | 2,15 | 2,12 | 2,10 | 2,12 | 18 | 7.645.600 |
| 15/12/2005 | 2,13 | 2,12 | -1,40% | 2,08 | 2,13 | 2,08 | 2,10 | 2,12 | 11 | 3.359.800 |
| 14/12/2005 | 2,14 | 2,15 | +0,47% | 2,14 | 2,15 | 2,14 | 2,12 | 2,15 | 22 | 19.752.400 |
| 13/12/2005 | 2,15 | 2,14 | +0,47% | 2,10 | 2,15 | 2,13 | 2,13 | 2,15 | 23 | 14.680.800 |
| 12/12/2005 | 2,10 | 2,13 | 0,00% | 2,10 | 2,15 | 2,13 | 2,13 | 2,14 | 42 | 5.608.500 |
| 9/12/2005 | 2,10 | 2,13 | +1,91% | 2,10 | 2,13 | 2,11 | 2,11 | 2,13 | 14 | 3.483.400 |
| 8/12/2005 | 2,12 | 2,09 | -0,95% | 2,09 | 2,14 | 2,09 | 2,09 | 2,13 | 5 | 1.296.600 |
| 7/12/2005 | 2,11 | 2,11 | -0,47% | 2,07 | 2,11 | 2,08 | 2,09 | 2,11 | 62 | 23.049.500 |
| 6/12/2005 | 2,07 | 2,12 | +2,42% | 2,07 | 2,14 | 2,10 | 2,10 | 2,12 | 38 | 21.425.800 |
| 5/12/2005 | 2,10 | 2,07 | -1,90% | 2,06 | 2,12 | 2,08 | 2,07 | 2,10 | 12 | 2.599.900 |
| 2/12/2005 | 2,10 | 2,11 | +2,43% | 2,09 | 2,11 | 2,09 | 2,08 | 2,11 | 19 | 6.168.700 |
| 1/12/2005 | 2,02 | 2,06 | +2,49% | 2,02 | 2,11 | 2,06 | 2,06 | 2,10 | 127 | 51.437.300 |
| 30/11/2005 | 2,02 | 2,01 | +1,01% | 2,00 | 2,02 | 2,00 | 1,99 | 2,01 | 7 | 5.189.200 |
| 29/11/2005 | 2,00 | 1,99 | -0,50% | 1,99 | 2,00 | 1,99 | 1,99 | 2,00 | 12 | 4.516.700 |
| 28/11/2005 | 2,00 | 2,00 | +0,50% | 1,99 | 2,03 | 1,99 | 1,99 | 2,00 | 10 | 20.116.000 |
| 25/11/2005 | 1,99 | 1,99 | -1,00% | 1,99 | 2,01 | 1,99 | 1,99 | 2,00 | 16 | 1.953.300 |
| 24/11/2005 | 2,02 | 2,01 | 0,00% | 2,00 | 2,02 | 2,00 | 1,99 | 2,01 | 13 | 3.228.700 |
| 23/11/2005 | 1,98 | 2,01 | +1,01% | 1,98 | 2,02 | 1,99 | 2,00 | 2,01 | 41 | 13.732.000 |
| 22/11/2005 | 1,99 | 1,99 | -0,50% | 1,97 | 1,99 | 1,98 | 1,98 | 1,99 | 14 | 9.659.000 |
| 21/11/2005 | 2,00 | 2,00 | -0,99% | 2,00 | 2,01 | 2,00 | 1,99 | 2,00 | 13 | 1.738.200 |
| 18/11/2005 | 2,00 | 2,02 | +0,50% | 2,00 | 2,02 | 2,01 | 2,00 | 2,02 | 11 | 826.500 |
| 17/11/2005 | 2,00 | 2,01 | 0,00% | 1,99 | 2,01 | 2,00 | 1,99 | 2,01 | 30 | 6.701.500 |
| 16/11/2005 | 2,01 | 2,01 | -0,99% | 1,98 | 2,03 | 2,00 | 1,98 | 2,01 | 29 | 2.367.700 |
| 14/11/2005 | 2,02 | 2,03 | +0,50% | 2,01 | 2,03 | 2,01 | 2,00 | 2,03 | 5 | 826.300 |
| 11/11/2005 | 2,03 | 2,02 | -2,88% | 2,00 | 2,04 | 2,01 | 2,00 | 2,02 | 66 | 19.120.000 |
| 10/11/2005 | 2,02 | 2,08 | 0,00% | 2,02 | 2,08 | 2,03 | 2,05 | 2,08 | 36 | 3.700.800 |
| 9/11/2005 | 2,00 | 2,08 | +2,46% | 2,00 | 2,08 | 2,03 | 2,03 | 2,07 | 17 | 4.523.700 |
| 8/11/2005 | 2,02 | 2,03 | 0,00% | 1,99 | 2,03 | 2,00 | 2,02 | 2,03 | 25 | 5.070.300 |
| 7/11/2005 | 2,03 | 2,03 | -0,49% | 1,99 | 2,03 | 2,01 | 2,01 | 2,03 | 90 | 11.770.700 |
| 4/11/2005 | 2,03 | 2,04 | -0,97% | 2,00 | 2,06 | 2,02 | 2,00 | 2,04 | 22 | 5.638.500 |
| 3/11/2005 | 2,07 | 2,06 | -0,48% | 2,02 | 2,08 | 2,03 | 2,02 | 2,06 | 65 | 10.851.000 |
| 1/11/2005 | 2,04 | 2,07 | +2,48% | 2,01 | 2,08 | 2,03 | 2,05 | 2,07 | 20 | 21.677.300 |
| 31/10/2005 | 2,03 | 2,02 | +0,50% | 2,00 | 2,04 | 2,00 | 2,00 | 2,02 | 30 | 3.352.200 |
| 28/10/2005 | 1,94 | 2,01 | +2,03% | 1,92 | 2,04 | 1,98 | 1,99 | 2,01 | 47 | 30.340.400 |
| 27/10/2005 | 1,98 | 1,97 | +1,55% | 1,96 | 1,98 | 1,96 | 1,96 | 1,97 | 13 | 1.712.400 |
| 26/10/2005 | 2,03 | 1,94 | -4,43% | 1,90 | 2,03 | 1,95 | 1,94 | 1,97 | 77 | 55.790.800 |
| 25/10/2005 | 2,05 | 2,03 | +1,50% | 1,98 | 2,05 | 2,00 | 1,99 | 2,03 | 26 | 12.702.600 |
| 24/10/2005 | 2,04 | 2,00 | -0,99% | 2,00 | 2,05 | 2,00 | 1,99 | 2,00 | 9 | 4.121.600 |
| 21/10/2005 | 2,05 | 2,02 | -0,98% | 1,99 | 2,05 | 1,99 | 1,99 | 2,04 | 18 | 16.676.600 |
| 20/10/2005 | 2,10 | 2,04 | 0,00% | 1,97 | 2,10 | 1,99 | 1,97 | 2,06 | 31 | 9.933.900 |
| 19/10/2005 | 2,09 | 2,04 | -0,49% | 2,04 | 2,09 | 2,05 | 2,02 | 2,04 | 4 | 266.700 |
| 18/10/2005 | 2,02 | 2,05 | -0,97% | 2,00 | 2,06 | 2,03 | 2,05 | 2,06 | 37 | 48.040.400 |
| 17/10/2005 | 2,11 | 2,07 | 0,00% | 2,04 | 2,11 | 2,08 | 2,04 | 2,07 | 11 | 5.782.400 |
| 14/10/2005 | 2,07 | 2,07 | -1,43% | 2,04 | 2,10 | 2,05 | 2,04 | 2,07 | 9 | 4.612.300 |
| 13/10/2005 | 2,05 | 2,10 | -0,47% | 2,04 | 2,11 | 2,07 | 2,08 | 2,10 | 29 | 11.581.500 |
| 11/10/2005 | 2,10 | 2,11 | +0,96% | 2,05 | 2,11 | 2,07 | 2,07 | 2,11 | 13 | 2.182.200 |
| 10/10/2005 | 2,14 | 2,09 | -0,95% | 2,06 | 2,14 | 2,07 | 2,07 | 2,10 | 9 | 2.878.200 |
| 7/10/2005 | 2,13 | 2,11 | +0,48% | 2,08 | 2,13 | 2,08 | 2,05 | 2,11 | 7 | 21.240.500 |
| 6/10/2005 | 2,14 | 2,10 | -0,47% | 2,03 | 2,14 | 2,06 | 2,04 | 2,10 | 36 | 22.768.600 |
| 5/10/2005 | 2,11 | 2,11 | -1,86% | 2,06 | 2,14 | 2,10 | 2,06 | 2,11 | 24 | 8.871.800 |
| 4/10/2005 | 2,15 | 2,15 | 0,00% | 2,14 | 2,17 | 2,15 | 2,10 | 2,15 | 24 | 18.747.000 |
| 3/10/2005 | 2,15 | 2,15 | 0,00% | 2,13 | 2,18 | 2,16 | 2,13 | 2,15 | 30 | 14.709.600 |
| 30/9/2005 | 2,13 | 2,15 | +1,42% | 2,12 | 2,15 | 2,12 | 2,12 | 2,15 | 21 | 18.220.600 |
| 29/9/2005 | 2,15 | 2,12 | -0,93% | 2,07 | 2,25 | 2,12 | 2,07 | 2,12 | 43 | 10.147.000 |
| 28/9/2005 | 2,05 | 2,14 | +4,90% | 2,03 | 2,30 | 2,09 | 2,09 | 2,13 | 68 | 42.315.800 |
| 27/9/2005 | 2,05 | 2,04 | 0,00% | 2,02 | 2,05 | 2,03 | 2,03 | 2,04 | 12 | 5.068.900 |
| 26/9/2005 | 2,05 | 2,04 | -0,97% | 2,04 | 2,06 | 2,04 | 2,03 | 2,04 | 32 | 21.977.200 |
| 23/9/2005 | 2,07 | 2,06 | 0,00% | 2,04 | 2,07 | 2,05 | 2,04 | 2,06 | 37 | 25.000.600 |
| 22/9/2005 | 2,06 | 2,06 | 0,00% | 2,03 | 2,06 | 2,04 | 2,04 | 2,06 | 16 | 20.598.800 |
| 21/9/2005 | 2,04 | 2,06 | +0,98% | 2,04 | 2,08 | 2,06 | 2,05 | 2,06 | 39 | 21.777.100 |
| 20/9/2005 | 2,07 | 2,04 | -0,49% | 2,04 | 2,07 | 2,04 | 2,03 | 2,04 | 30 | 10.053.500 |
| 19/9/2005 | 2,07 | 2,05 | +0,49% | 2,03 | 2,07 | 2,03 | 2,04 | 2,05 | 10 | 1.610.000 |
| 16/9/2005 | 2,06 | 2,04 | -0,97% | 2,04 | 2,06 | 2,04 | 2,03 | 2,04 | 17 | 18.499.600 |
| 15/9/2005 | 1,96 | 2,06 | +5,10% | 1,96 | 2,06 | 2,03 | 2,03 | 2,06 | 68 | 22.965.700 |
| 14/9/2005 | 2,00 | 1,96 | -2,00% | 1,95 | 2,04 | 1,97 | 1,96 | 1,97 | 88 | 108.297.500 |
| 13/9/2005 | 2,02 | 2,00 | -0,99% | 1,99 | 2,04 | 2,00 | 1,98 | 2,00 | 57 | 56.588.600 |
| 12/9/2005 | 2,05 | 2,02 | -1,46% | 2,01 | 2,07 | 2,03 | 2,01 | 2,02 | 31 | 27.235.300 |
| 9/9/2005 | 2,03 | 2,05 | +0,49% | 2,03 | 2,09 | 2,06 | 2,05 | 2,06 | 29 | 35.262.700 |
| 8/9/2005 | 2,07 | 2,04 | -1,45% | 2,04 | 2,07 | 2,04 | 2,04 | 2,05 | 21 | 12.949.300 |
| 6/9/2005 | 2,09 | 2,07 | -1,43% | 2,05 | 2,10 | 2,06 | 2,05 | 2,07 | 48 | 75.710.400 |
| 5/9/2005 | 2,10 | 2,10 | 0,00% | 2,09 | 2,14 | 2,09 | 2,08 | 2,10 | 7 | 13.224.000 |
| 2/9/2005 | 2,10 | 2,10 | -1,41% | 2,10 | 2,12 | 2,10 | 2,08 | 2,10 | 4 | 7.434.200 |
| 1/9/2005 | 2,12 | 2,13 | +0,47% | 2,10 | 2,13 | 2,10 | 2,09 | 2,13 | 12 | 3.953.700 |
| 31/8/2005 | 2,09 | 2,12 | +1,44% | 2,09 | 2,12 | 2,09 | 2,09 | 2,12 | 24 | 52.879.600 |
| 30/8/2005 | 2,08 | 2,09 | 0,00% | 2,05 | 2,09 | 2,06 | 2,08 | 2,09 | 19 | 9.153.300 |
| 29/8/2005 | 2,07 | 2,09 | +0,97% | 2,07 | 2,09 | 2,08 | 2,08 | 2,09 | 20 | 9.573.000 |
| 26/8/2005 | 2,07 | 2,07 | 0,00% | 2,06 | 2,07 | 2,06 | 2,05 | 2,07 | 10 | 745.100 |
| 25/8/2005 | 2,04 | 2,07 | 0,00% | 2,04 | 2,07 | 2,05 | 2,06 | 2,07 | 14 | 3.984.700 |
| 24/8/2005 | 2,03 | 2,07 | +1,47% | 2,03 | 2,07 | 2,05 | 2,05 | 2,07 | 48 | 13.438.800 |
| 23/8/2005 | 2,07 | 2,04 | -0,97% | 2,02 | 2,07 | 2,04 | 2,02 | 2,04 | 24 | 5.516.800 |
| 22/8/2005 | 2,03 | 2,06 | +0,98% | 2,03 | 2,07 | 2,05 | 2,05 | 2,06 | 14 | 3.291.700 |
| 19/8/2005 | 2,05 | 2,04 | -0,49% | 2,00 | 2,06 | 2,00 | 2,02 | 2,03 | 21 | 11.123.700 |
| 18/8/2005 | 2,08 | 2,05 | -1,44% | 2,02 | 2,08 | 2,03 | 2,02 | 2,05 | 31 | 15.744.300 |
| 17/8/2005 | 2,03 | 2,08 | +2,46% | 2,03 | 2,09 | 2,06 | 2,07 | 2,08 | 81 | 38.156.700 |
| 16/8/2005 | 1,96 | 2,03 | +3,57% | 1,96 | 2,05 | 2,00 | 2,00 | 2,03 | 22 | 3.443.100 |
| 15/8/2005 | 2,03 | 1,96 | -3,92% | 1,96 | 2,04 | 2,00 | 1,96 | 2,04 | 25 | 9.165.000 |
| 12/8/2005 | 2,05 | 2,04 | -0,49% | 1,92 | 2,05 | 1,97 | 1,95 | 2,04 | 38 | 19.097.300 |
| 11/8/2005 | 2,03 | 2,05 | 0,00% | 1,95 | 2,07 | 1,99 | 1,96 | 2,05 | 20 | 7.588.000 |
| 10/8/2005 | 2,03 | 2,05 | +0,99% | 2,00 | 2,08 | 2,02 | 1,98 | 2,05 | 17 | 3.627.900 |
| 9/8/2005 | 2,00 | 2,03 | -0,49% | 2,00 | 2,04 | 2,00 | 1,99 | 2,03 | 8 | 5.481.000 |
| 8/8/2005 | 2,02 | 2,04 | +0,99% | 2,00 | 2,05 | 2,00 | 2,00 | 2,04 | 19 | 9.884.700 |
| 5/8/2005 | 2,02 | 2,02 | +1,00% | 2,00 | 2,02 | 2,00 | 2,00 | 2,02 | 7 | 4.080.800 |
| 4/8/2005 | 1,98 | 2,00 | +0,50% | 1,98 | 2,04 | 1,99 | 1,96 | 2,00 | 24 | 5.290.200 |
| 3/8/2005 | 1,99 | 1,99 | 0,00% | 1,96 | 2,00 | 1,96 | 1,96 | 1,97 | 31 | 10.098.900 |
| 2/8/2005 | 1,98 | 1,99 | 0,00% | 1,98 | 1,99 | 1,98 | 1,97 | 1,99 | 3 | 396.800 |
| 1/8/2005 | 1,99 | 1,99 | +0,51% | 1,94 | 1,99 | 1,96 | 1,95 | 1,99 | 19 | 5.590.900 |
| 29/7/2005 | 1,99 | 1,98 | -0,50% | 1,95 | 1,99 | 1,96 | 1,96 | 1,98 | 21 | 8.924.900 |
| 28/7/2005 | 1,92 | 1,99 | +3,65% | 1,92 | 2,03 | 1,98 | 1,97 | 1,99 | 66 | 26.075.400 |
| 27/7/2005 | 1,91 | 1,92 | +1,59% | 1,89 | 1,94 | 1,90 | 1,88 | 1,92 | 14 | 2.378.900 |
| 26/7/2005 | 1,90 | 1,89 | -1,56% | 1,83 | 1,90 | 1,86 | 1,87 | 1,89 | 44 | 11.733.900 |
| 25/7/2005 | 1,93 | 1,92 | -2,04% | 1,88 | 1,96 | 1,92 | 1,88 | 1,93 | 13 | 8.328.500 |
| 22/7/2005 | 1,94 | 1,96 | -0,51% | 1,92 | 1,96 | 1,92 | 1,93 | 1,96 | 15 | 2.754.300 |
| 21/7/2005 | 1,95 | 1,97 | +1,03% | 1,95 | 1,98 | 1,97 | 1,96 | 1,97 | 47 | 52.057.600 |
| 20/7/2005 | 1,94 | 1,95 | +0,52% | 1,90 | 1,97 | 1,93 | 1,93 | 1,96 | 69 | 14.319.500 |
| 19/7/2005 | 1,92 | 1,94 | +0,52% | 1,92 | 1,94 | 1,92 | 1,91 | 1,94 | 12 | 4.226.400 |
| 18/7/2005 | 1,95 | 1,93 | -1,53% | 1,93 | 1,95 | 1,94 | 1,93 | 1,95 | 3 | 8.572.000 |
| 15/7/2005 | 1,95 | 1,96 | -0,51% | 1,93 | 1,96 | 1,94 | 1,93 | 1,96 | 6 | 834.600 |
| 14/7/2005 | 1,95 | 1,97 | -0,51% | 1,95 | 1,97 | 1,95 | 1,95 | 1,97 | 8 | 6.045.200 |
| 13/7/2005 | 1,97 | 1,98 | 0,00% | 1,97 | 1,98 | 1,97 | 1,96 | 1,98 | 13 | 9.570.600 |
| 12/7/2005 | 1,93 | 1,98 | +2,59% | 1,93 | 1,98 | 1,97 | 1,97 | 1,98 | 25 | 23.978.200 |
| 11/7/2005 | 1,93 | 1,93 | 0,00% | 1,92 | 1,98 | 1,95 | 1,93 | 1,97 | 51 | 6.262.100 |
| 8/7/2005 | 1,96 | 1,93 | -3,02% | 1,91 | 1,99 | 1,93 | 1,91 | 1,92 | 8 | 2.954.300 |
| 7/7/2005 | 1,98 | 1,99 | -0,50% | 1,98 | 1,99 | 1,98 | 1,97 | 1,99 | 13 | 16.293.300 |
| 6/7/2005 | 2,02 | 2,00 | -1,48% | 1,98 | 2,04 | 1,99 | 1,94 | 2,00 | 7 | 718.600 |
| 5/7/2005 | 2,00 | 2,03 | -0,49% | 2,00 | 2,03 | 2,02 | 1,97 | 2,00 | 8 | 7.879.300 |
| 4/7/2005 | 2,01 | 2,04 | +2,00% | 2,00 | 2,04 | 2,02 | 1,97 | 2,04 | 4 | 80.800 |
| 1/7/2005 | 2,02 | 2,00 | -3,38% | 1,94 | 2,02 | 1,96 | 1,97 | 2,00 | 36 | 10.537.800 |
| 30/6/2005 | 2,07 | 2,07 | -0,96% | 2,03 | 2,07 | 2,04 | 2,02 | 2,07 | 14 | 7.797.200 |
| 29/6/2005 | 2,07 | 2,09 | +0,97% | 2,05 | 2,09 | 2,06 | 2,03 | 2,09 | 6 | 1.983.900 |
| 28/6/2005 | 2,09 | 2,07 | -1,43% | 2,05 | 2,10 | 2,06 | 2,03 | 2,07 | 23 | 10.167.800 |
| 27/6/2005 | 2,09 | 2,10 | 0,00% | 2,08 | 2,10 | 2,08 | 2,06 | 2,10 | 6 | 187.900 |
| 24/6/2005 | 2,08 | 2,10 | +0,96% | 2,03 | 2,10 | 2,04 | 2,04 | 2,10 | 30 | 7.717.400 |
| 22/6/2005 | 2,09 | 2,08 | -0,48% | 2,04 | 2,10 | 2,07 | 2,05 | 2,08 | 28 | 17.439.800 |
| 21/6/2005 | 2,09 | 2,09 | 0,00% | 2,07 | 2,10 | 2,08 | 2,03 | 2,09 | 27 | 12.234.100 |
| 20/6/2005 | 2,03 | 2,09 | +0,97% | 2,03 | 2,09 | 2,03 | 2,06 | 2,09 | 23 | 11.188.400 |
| 17/6/2005 | 2,08 | 2,07 | -0,96% | 2,05 | 2,09 | 2,05 | 2,05 | 2,06 | 6 | 2.158.500 |
| 16/6/2005 | 2,09 | 2,09 | -0,48% | 2,06 | 2,10 | 2,08 | 2,08 | 2,10 | 18 | 4.564.400 |
| 15/6/2005 | 2,09 | 2,10 | +0,96% | 2,05 | 2,10 | 2,07 | 2,04 | 2,10 | 7 | 207.200 |
| 14/6/2005 | 2,08 | 2,08 | -0,48% | 2,04 | 2,10 | 2,05 | 2,03 | 2,08 | 20 | 6.815.800 |
| 13/6/2005 | 2,04 | 2,09 | +2,45% | 2,03 | 2,10 | 2,04 | 2,02 | 2,09 | 23 | 3.554.400 |
| 10/6/2005 | 2,00 | 2,04 | -0,49% | 2,00 | 2,04 | 2,00 | 2,01 | 2,04 | 5 | 821.800 |
| 9/6/2005 | 2,06 | 2,05 | 0,00% | 1,97 | 2,06 | 1,99 | 2,00 | 2,05 | 35 | 16.965.200 |
| 8/6/2005 | 2,07 | 2,05 | -0,97% | 2,03 | 2,09 | 2,04 | 2,03 | 2,05 | 41 | 21.585.400 |
| 7/6/2005 | 2,02 | 2,07 | -1,43% | 2,02 | 2,09 | 2,08 | 2,05 | 2,07 | 26 | 7.054.800 |
| 6/6/2005 | 2,10 | 2,10 | +0,96% | 2,10 | 2,10 | 2,10 | 2,06 | 2,08 | 2 | 777.000 |
| 3/6/2005 | 2,09 | 2,08 | -0,95% | 2,06 | 2,10 | 2,07 | 2,06 | 2,08 | 21 | 5.820.700 |
| 2/6/2005 | 2,12 | 2,10 | 0,00% | 2,09 | 2,12 | 2,10 | 2,09 | 2,10 | 30 | 6.085.200 |
| 1/6/2005 | 2,09 | 2,10 | 0,00% | 2,09 | 2,11 | 2,09 | 2,08 | 2,10 | 10 | 7.807.200 |
| 31/5/2005 | 2,09 | 2,10 | +0,48% | 2,07 | 2,11 | 2,07 | 2,07 | 2,10 | 12 | 4.328.300 |
| 30/5/2005 | 2,12 | 2,09 | -1,42% | 2,05 | 2,12 | 2,08 | 2,05 | 2,09 | 14 | 4.289.800 |
| 27/5/2005 | 2,04 | 2,12 | 0,00% | 2,02 | 2,12 | 2,04 | 2,06 | 2,12 | 9 | 7.029.700 |
| 25/5/2005 | 2,05 | 2,12 | 0,00% | 2,05 | 2,12 | 2,09 | 2,05 | 2,11 | 10 | 2.327.700 |
| 24/5/2005 | 2,11 | 2,12 | +0,47% | 2,11 | 2,12 | 2,11 | 2,03 | 2,12 | 5 | 105.700 |
| 23/5/2005 | 2,12 | 2,11 | +1,93% | 2,02 | 2,12 | 2,03 | 2,05 | 2,11 | 54 | 21.137.000 |
| 20/5/2005 | 2,09 | 2,07 | -2,82% | 2,02 | 2,10 | 2,04 | 2,02 | 2,07 | 26 | 14.860.600 |
| 19/5/2005 | 2,13 | 2,13 | +0,95% | 2,05 | 2,13 | 2,10 | 2,08 | 2,13 | 16 | 15.042.700 |
| 18/5/2005 | 2,10 | 2,11 | +1,44% | 2,08 | 2,11 | 2,09 | 2,10 | 2,11 | 11 | 6.019.700 |
| 17/5/2005 | 2,08 | 2,08 | -0,95% | 2,05 | 2,09 | 2,05 | 2,02 | 2,08 | 11 | 2.779.300 |
| 16/5/2005 | 2,14 | 2,10 | +0,48% | 2,10 | 2,14 | 2,12 | 2,03 | 2,08 | 4 | 19.800.900 |
| 13/5/2005 | 2,12 | 2,09 | -0,48% | 2,06 | 2,12 | 2,10 | 2,02 | 2,08 | 7 | 7.104.800 |
| 12/5/2005 | 2,14 | 2,10 | +0,48% | 2,05 | 2,14 | 2,06 | 2,02 | 2,10 | 14 | 1.298.600 |
| 11/5/2005 | 2,13 | 2,09 | -0,95% | 2,05 | 2,13 | 2,05 | 2,05 | 2,09 | 14 | 2.712.600 |
| 10/5/2005 | 2,13 | 2,11 | +0,48% | 2,06 | 2,13 | 2,10 | 2,06 | 2,11 | 4 | 84.100 |
| 9/5/2005 | 2,10 | 2,10 | -1,41% | 2,10 | 2,13 | 2,10 | 2,08 | 2,10 | 18 | 9.911.200 |
| 6/5/2005 | 2,15 | 2,13 | -1,84% | 2,12 | 2,15 | 2,13 | 2,12 | 2,13 | 8 | 468.800 |
| 5/5/2005 | 2,17 | 2,17 | +1,40% | 2,17 | 2,17 | 2,17 | 2,10 | 2,14 | 1 | 21.700 |
| 4/5/2005 | 2,15 | 2,14 | -0,47% | 2,10 | 2,15 | 2,11 | 2,10 | 2,14 | 10 | 2.833.500 |
| 3/5/2005 | 2,15 | 2,15 | -1,38% | 2,15 | 2,15 | 2,15 | 2,06 | 2,15 | 1 | 21.500 |
| 2/5/2005 | 2,20 | 2,18 | +2,35% | 2,10 | 2,20 | 2,17 | 2,05 | 2,17 | 6 | 2.852.800 |
| 29/4/2005 | 2,15 | 2,13 | +0,47% | 2,05 | 2,15 | 2,11 | 2,06 | 2,13 | 10 | 655.000 |
| 28/4/2005 | 2,08 | 2,12 | -2,30% | 2,08 | 2,12 | 2,11 | 2,06 | 2,12 | 2 | 126.800 |
| 27/4/2005 | 2,20 | 2,17 | +0,46% | 2,06 | 2,20 | 2,10 | 2,10 | 2,16 | 11 | 6.743.500 |
| 26/4/2005 | 2,18 | 2,16 | -0,92% | 2,16 | 2,18 | 2,16 | 2,14 | 2,16 | 31 | 56.157.800 |
| 25/4/2005 | 2,18 | 2,18 | +0,46% | 2,15 | 2,20 | 2,16 | 2,14 | 2,18 | 15 | 15.689.400 |
| 22/4/2005 | 2,20 | 2,17 | 0,00% | 2,17 | 2,20 | 2,17 | 2,13 | 2,17 | 3 | 477.700 |
| 20/4/2005 | 2,17 | 2,17 | 0,00% | 2,13 | 2,17 | 2,16 | 2,13 | 2,17 | 7 | 37.500.200 |
| 19/4/2005 | 2,16 | 2,17 | +0,46% | 2,16 | 2,18 | 2,17 | 2,15 | 2,17 | 15 | 28.101.500 |
| 18/4/2005 | 2,18 | 2,16 | -0,92% | 2,13 | 2,18 | 2,14 | 2,13 | 2,18 | 16 | 18.140.800 |
| 15/4/2005 | 2,18 | 2,18 | 0,00% | 2,13 | 2,18 | 2,16 | 2,14 | 2,17 | 11 | 4.783.300 |
| 14/4/2005 | 2,24 | 2,18 | -3,11% | 2,12 | 2,24 | 2,16 | 2,12 | 2,18 | 39 | 24.700.800 |
| 13/4/2005 | 2,23 | 2,25 | +0,45% | 2,20 | 2,27 | 2,24 | 2,24 | 2,25 | 58 | 35.640.900 |
| 12/4/2005 | 2,18 | 2,24 | +0,90% | 2,15 | 2,24 | 2,17 | 2,16 | 2,22 | 18 | 7.952.100 |
| 8/4/2005 | 2,23 | 2,22 | 0,00% | 2,20 | 2,23 | 2,21 | 2,17 | 2,23 | 12 | 5.745.800 |
| 7/4/2005 | 2,16 | 2,22 | +0,91% | 2,16 | 2,22 | 2,20 | 2,16 | 2,22 | 28 | 21.006.700 |
| 6/4/2005 | 2,18 | 2,20 | +0,92% | 2,18 | 2,24 | 2,18 | 2,16 | 2,20 | 19 | 9.680.000 |
| 5/4/2005 | 2,23 | 2,18 | -2,24% | 2,18 | 2,29 | 2,23 | 2,18 | 2,22 | 39 | 16.845.900 |
| 4/4/2005 | 2,23 | 2,23 | +0,45% | 2,16 | 2,23 | 2,21 | 2,20 | 2,23 | 12 | 4.262.300 |
| 1/4/2005 | 2,23 | 2,22 | -0,45% | 2,20 | 2,24 | 2,22 | 2,22 | 2,23 | 43 | 36.513.400 |
| 31/3/2005 | 2,19 | 2,23 | +0,45% | 2,18 | 2,23 | 2,19 | 2,18 | 2,23 | 10 | 6.464.100 |
| 30/3/2005 | 2,18 | 2,22 | +1,83% | 2,17 | 2,23 | 2,18 | 2,17 | 2,22 | 25 | 9.818.800 |
| 29/3/2005 | 2,25 | 2,18 | -3,11% | 2,15 | 2,29 | 2,20 | 2,15 | 2,19 | 66 | 24.613.600 |
| 28/3/2005 | 2,23 | 2,25 | -0,44% | 2,22 | 2,28 | 2,22 | 2,20 | 2,25 | 11 | 5.421.400 |
| 24/3/2005 | 2,24 | 2,26 | +2,26% | 2,24 | 2,26 | 2,24 | 2,24 | 2,27 | 18 | 36.856.500 |
| 23/3/2005 | 2,22 | 2,21 | -0,45% | 2,19 | 2,25 | 2,19 | 2,18 | 2,21 | 28 | 8.834.600 |
| 22/3/2005 | 2,28 | 2,22 | -2,63% | 2,22 | 2,28 | 2,23 | 2,20 | 2,22 | 12 | 4.287.500 |
| 21/3/2005 | 2,25 | 2,28 | 0,00% | 2,25 | 2,28 | 2,25 | 2,23 | 2,28 | 2 | 382.800 |
| 18/3/2005 | 2,30 | 2,28 | -1,72% | 2,25 | 2,30 | 2,28 | 2,26 | 2,28 | 19 | 10.935.100 |
| 17/3/2005 | 2,32 | 2,32 | 0,00% | 2,30 | 2,33 | 2,30 | 2,29 | 2,32 | 16 | 7.163.400 |
| 16/3/2005 | 2,19 | 2,32 | +1,31% | 2,19 | 2,34 | 2,30 | 2,24 | 2,32 | 40 | 26.609.500 |
| 15/3/2005 | 2,29 | 2,29 | 0,00% | 2,27 | 2,31 | 2,28 | 2,27 | 2,29 | 13 | 570.100 |
| 14/3/2005 | 2,26 | 2,29 | +0,88% | 2,25 | 2,31 | 2,29 | 2,25 | 2,29 | 54 | 22.179.300 |
| 11/3/2005 | 2,26 | 2,27 | +0,89% | 2,24 | 2,30 | 2,27 | 2,24 | 2,27 | 35 | 10.074.800 |
| 10/3/2005 | 2,19 | 2,25 | +1,35% | 2,19 | 2,25 | 2,23 | 2,19 | 2,25 | 53 | 26.591.500 |
| 9/3/2005 | 2,22 | 2,22 | 0,00% | 2,21 | 2,23 | 2,21 | 2,20 | 2,22 | 20 | 11.919.500 |
| 8/3/2005 | 2,20 | 2,22 | 0,00% | 2,16 | 2,22 | 2,20 | 2,22 | 2,23 | 12 | 3.068.300 |
| 7/3/2005 | 2,20 | 2,22 | 0,00% | 2,17 | 2,22 | 2,19 | 2,18 | 2,22 | 8 | 1.844.000 |
| 4/3/2005 | 2,23 | 2,22 | 0,00% | 2,20 | 2,23 | 2,21 | 2,15 | 2,22 | 10 | 5.395.500 |
| 3/3/2005 | 2,24 | 2,22 | -0,89% | 2,19 | 2,24 | 2,22 | 2,20 | 2,22 | 21 | 14.535.400 |
| 2/3/2005 | 2,19 | 2,24 | 0,00% | 2,19 | 2,24 | 2,23 | 2,23 | 2,24 | 12 | 6.347.100 |
| 1/3/2005 | 2,22 | 2,24 | +1,36% | 2,21 | 2,24 | 2,22 | 2,22 | 2,24 | 16 | 18.677.500 |
| 28/2/2005 | 2,23 | 2,21 | -0,90% | 2,20 | 2,23 | 2,21 | 2,18 | 2,21 | 15 | 28.430.200 |
| 25/2/2005 | 2,25 | 2,23 | +0,45% | 2,21 | 2,25 | 2,22 | 2,18 | 2,23 | 27 | 19.437.800 |
| 24/2/2005 | 2,20 | 2,22 | +1,83% | 2,19 | 2,22 | 2,21 | 2,20 | 2,22 | 37 | 95.282.100 |
| 23/2/2005 | 2,18 | 2,18 | 0,00% | 2,15 | 2,18 | 2,17 | 2,18 | 2,20 | 26 | 18.691.600 |
| 22/2/2005 | 2,18 | 2,18 | 0,00% | 2,15 | 2,20 | 2,18 | 2,16 | 2,18 | 44 | 66.312.400 |
| 21/2/2005 | 2,11 | 2,18 | +3,81% | 2,11 | 2,21 | 2,18 | 2,16 | 2,18 | 30 | 18.046.400 |
| 18/2/2005 | 2,06 | 2,10 | +0,48% | 2,06 | 2,11 | 2,09 | 2,10 | 2,11 | 23 | 14.395.400 |
| 17/2/2005 | 2,05 | 2,09 | +1,95% | 2,05 | 2,10 | 2,07 | 2,08 | 2,09 | 36 | 159.983.200 |
| 16/2/2005 | 2,05 | 2,05 | +0,49% | 2,02 | 2,06 | 2,05 | 2,04 | 2,05 | 13 | 14.758.500 |
| 15/2/2005 | 2,02 | 2,04 | 0,00% | 1,99 | 2,04 | 2,01 | 2,01 | 2,05 | 25 | 12.467.400 |
| 14/2/2005 | 2,04 | 2,04 | 0,00% | 2,00 | 2,05 | 2,03 | 2,01 | 2,04 | 30 | 35.629.100 |
| 11/2/2005 | 2,02 | 2,04 | +0,99% | 2,01 | 2,07 | 2,02 | 2,03 | 2,04 | 13 | 74.077.200 |
| 10/2/2005 | 2,00 | 2,02 | -1,46% | 2,00 | 2,02 | 2,00 | 2,01 | 2,02 | 19 | 16.494.100 |
| 9/2/2005 | 2,09 | 2,05 | +2,50% | 2,04 | 2,09 | 2,04 | 2,00 | 2,05 | 5 | 860.400 |
| 4/2/2005 | 2,01 | 2,00 | +0,50% | 1,98 | 2,01 | 1,99 | 2,00 | 2,01 | 30 | 17.117.900 |
| 3/2/2005 | 2,00 | 1,99 | +0,51% | 1,98 | 2,01 | 1,99 | 1,98 | 1,99 | 36 | 35.980.100 |
| 2/2/2005 | 1,97 | 1,98 | +2,06% | 1,96 | 2,00 | 1,97 | 1,95 | 1,98 | 12 | 5.224.200 |
| 1/2/2005 | 1,94 | 1,94 | -2,02% | 1,94 | 1,97 | 1,96 | 1,94 | 1,95 | 6 | 20.339.200 |
| 31/1/2005 | 1,97 | 1,98 | +0,51% | 1,97 | 1,99 | 1,97 | 1,95 | 1,99 | 8 | 4.727.700 |
| 28/1/2005 | 1,92 | 1,97 | -0,51% | 1,92 | 1,97 | 1,94 | 1,95 | 1,97 | 10 | 2.642.200 |
| 27/1/2005 | 1,97 | 1,98 | -0,50% | 1,95 | 1,98 | 1,95 | 1,95 | 1,98 | 8 | 4.563.200 |
| 26/1/2005 | 1,94 | 1,99 | +2,58% | 1,94 | 1,99 | 1,96 | 1,97 | 1,99 | 11 | 5.474.600 |
| 24/1/2005 | 1,93 | 1,94 | +1,57% | 1,90 | 1,94 | 1,91 | 1,92 | 1,94 | 19 | 9.460.900 |
| 21/1/2005 | 1,91 | 1,91 | +0,53% | 1,86 | 1,91 | 1,89 | 1,88 | 1,91 | 28 | 49.950.300 |
| 20/1/2005 | 1,93 | 1,90 | -3,06% | 1,90 | 1,93 | 1,91 | 1,88 | 1,90 | 22 | 8.304.700 |
| 19/1/2005 | 1,97 | 1,96 | -1,51% | 1,94 | 1,97 | 1,95 | 1,94 | 1,96 | 19 | 12.543.900 |
| 18/1/2005 | 1,96 | 1,99 | -0,50% | 1,95 | 1,99 | 1,96 | 1,96 | 1,99 | 14 | 1.610.400 |
| 17/1/2005 | 1,98 | 2,00 | 0,00% | 1,97 | 2,00 | 1,97 | 1,97 | 2,00 | 14 | 4.225.000 |
| 14/1/2005 | 1,99 | 2,00 | -0,50% | 1,98 | 2,00 | 1,98 | 1,97 | 2,00 | 13 | 8.766.000 |
| 13/1/2005 | 2,01 | 2,01 | +0,50% | 1,99 | 2,01 | 1,99 | 1,99 | 2,01 | 10 | 5.211.100 |
| 12/1/2005 | 2,00 | 2,00 | 0,00% | 1,98 | 2,01 | 1,99 | 1,99 | 2,00 | 29 | 9.010.800 |
| 11/1/2005 | 2,01 | 2,00 | -0,99% | 1,99 | 2,03 | 2,00 | 1,99 | 2,00 | 35 | 16.762.400 |
| 10/1/2005 | 2,11 | 2,02 | -4,27% | 1,99 | 2,11 | 2,04 | 1,99 | 2,02 | 39 | 17.728.600 |
| 7/1/2005 | 2,11 | 2,11 | 0,00% | 2,10 | 2,14 | 2,11 | 2,09 | 2,11 | 25 | 24.334.600 |
| 6/1/2005 | 2,16 | 2,11 | -2,31% | 2,11 | 2,16 | 2,12 | 2,10 | 2,11 | 22 | 17.240.400 |
| 5/1/2005 | 2,12 | 2,16 | +1,89% | 2,11 | 2,16 | 2,11 | 2,11 | 2,16 | 17 | 26.196.800 |
| 4/1/2005 | 2,16 | 2,12 | -4,93% | 2,10 | 2,17 | 2,11 | 2,10 | 2,12 | 44 | 31.804.200 |
| 3/1/2005 | 2,34 | 2,23 | -8,61% | 2,22 | 2,34 | 2,25 | 2,20 | 2,23 | 18 | 10.773.700 |
| 30/12/2004 | 2,36 | 2,44 | +2,09% | 2,36 | 2,44 | 2,42 | 2,42 | 2,44 | 48 | 38.279.300 |
| 29/12/2004 | 2,37 | 2,39 | +0,84% | 2,37 | 2,39 | 2,38 | 2,38 | 2,39 | 18 | 13.881.400 |
| 28/12/2004 | 2,35 | 2,37 | +0,85% | 2,35 | 2,39 | 2,37 | 2,37 | 2,38 | 35 | 59.034.800 |
| 27/12/2004 | 2,35 | 2,35 | 0,00% | 2,34 | 2,35 | 2,34 | 2,34 | 2,35 | 27 | 13.376.200 |
| 23/12/2004 | 2,33 | 2,35 | +1,29% | 2,33 | 2,39 | 2,36 | 2,35 | 2,38 | 43 | 46.669.200 |
| 22/12/2004 | 2,38 | 2,32 | -2,11% | 2,30 | 2,40 | 2,33 | 2,32 | 2,33 | 59 | 55.852.700 |
| 21/12/2004 | 2,37 | 2,37 | 0,00% | 2,34 | 2,39 | 2,36 | 2,35 | 2,37 | 12 | 23.547.800 |
| 20/12/2004 | 2,40 | 2,37 | -0,84% | 2,37 | 2,41 | 2,38 | 2,37 | 2,39 | 18 | 15.698.700 |
| 17/12/2004 | 2,42 | 2,39 | -0,83% | 2,36 | 2,42 | 2,37 | 2,38 | 2,39 | 18 | 15.039.400 |
| 16/12/2004 | 2,40 | 2,41 | +0,84% | 2,39 | 2,44 | 2,39 | 2,39 | 2,41 | 26 | 32.489.800 |
| 15/12/2004 | 2,40 | 2,39 | -0,42% | 2,39 | 2,43 | 2,40 | 2,39 | 2,41 | 23 | 9.543.300 |
| 14/12/2004 | 2,43 | 2,40 | 0,00% | 2,37 | 2,45 | 2,40 | 2,38 | 2,40 | 31 | 7.060.500 |
| 13/12/2004 | 2,36 | 2,40 | +2,13% | 2,35 | 2,40 | 2,38 | 2,35 | 2,40 | 29 | 9.862.300 |
| 10/12/2004 | 2,30 | 2,35 | +2,17% | 2,30 | 2,35 | 2,32 | 2,34 | 2,35 | 37 | 23.103.000 |
| 9/12/2004 | 2,32 | 2,30 | -1,71% | 2,30 | 2,33 | 2,31 | 2,30 | 2,32 | 29 | 34.301.800 |
| 8/12/2004 | 2,35 | 2,34 | -1,27% | 2,31 | 2,37 | 2,33 | 2,34 | 2,36 | 52 | 44.477.800 |
| 7/12/2004 | 2,40 | 2,37 | -0,84% | 2,35 | 2,40 | 2,37 | 2,33 | 2,37 | 36 | 44.720.000 |
| 6/12/2004 | 2,33 | 2,39 | +2,58% | 2,30 | 2,42 | 2,34 | 2,37 | 2,40 | 38 | 49.598.600 |
| 3/12/2004 | 2,30 | 2,33 | +1,30% | 2,30 | 2,34 | 2,32 | 2,33 | 2,34 | 44 | 32.825.700 |
| 2/12/2004 | 2,27 | 2,30 | +1,32% | 2,26 | 2,40 | 2,29 | 2,28 | 2,30 | 39 | 25.563.900 |
| 1/12/2004 | 2,24 | 2,27 | +2,25% | 2,24 | 2,28 | 2,25 | 2,26 | 2,28 | 37 | 32.510.900 |
| 30/11/2004 | 2,19 | 2,22 | +0,91% | 2,19 | 2,24 | 2,22 | 2,21 | 2,22 | 38 | 41.893.900 |
| 29/11/2004 | 2,16 | 2,20 | +2,33% | 2,16 | 2,20 | 2,18 | 2,16 | 2,20 | 27 | 36.942.700 |
| 26/11/2004 | 2,17 | 2,15 | 0,00% | 2,15 | 2,18 | 2,15 | 2,14 | 2,15 | 28 | 18.851.400 |
| 25/11/2004 | 2,15 | 2,15 | +0,47% | 2,15 | 2,19 | 2,16 | 2,15 | 2,18 | 40 | 53.374.300 |
| 24/11/2004 | 2,12 | 2,14 | +0,94% | 2,12 | 2,15 | 2,12 | 2,12 | 2,14 | 25 | 11.124.200 |
| 23/11/2004 | 2,11 | 2,12 | +1,44% | 2,09 | 2,12 | 2,10 | 2,11 | 2,12 | 27 | 15.696.100 |
| 22/11/2004 | 2,10 | 2,09 | -0,48% | 2,08 | 2,11 | 2,09 | 2,09 | 2,11 | 31 | 54.688.500 |
| 19/11/2004 | 2,10 | 2,10 | +0,48% | 2,09 | 2,14 | 2,10 | 2,10 | 2,12 | 29 | 24.982.200 |
| 18/11/2004 | 2,07 | 2,09 | 0,00% | 2,05 | 2,11 | 2,07 | 2,07 | 2,09 | 29 | 27.057.400 |
| 17/11/2004 | 2,05 | 2,09 | +1,95% | 2,05 | 2,10 | 2,08 | 2,06 | 2,09 | 28 | 27.929.800 |
| 16/11/2004 | 2,09 | 2,05 | 0,00% | 2,05 | 2,10 | 2,08 | 2,05 | 2,08 | 31 | 23.544.500 |
| 12/11/2004 | 2,05 | 2,05 | +1,49% | 2,05 | 2,10 | 2,07 | 2,05 | 2,08 | 54 | 56.465.500 |
| 11/11/2004 | 2,02 | 2,02 | +0,50% | 2,02 | 2,04 | 2,02 | 2,02 | 2,04 | 50 | 30.899.000 |
| 10/11/2004 | 1,98 | 2,01 | +2,55% | 1,98 | 2,02 | 2,00 | 1,99 | 2,01 | 31 | 24.906.000 |
| 9/11/2004 | 1,96 | 1,96 | 0,00% | 1,96 | 1,98 | 1,97 | 1,95 | 1,97 | 11 | 16.181.500 |
| 8/11/2004 | 2,00 | 1,96 | -2,00% | 1,96 | 2,00 | 1,98 | 1,96 | 1,99 | 13 | 8.323.300 |
| 5/11/2004 | 1,98 | 2,00 | +1,52% | 1,98 | 2,03 | 2,00 | 1,98 | 2,00 | 42 | 38.456.500 |
| 4/11/2004 | 1,94 | 1,97 | +2,07% | 1,94 | 1,97 | 1,95 | 1,97 | 1,99 | 38 | 22.805.400 |
| 3/11/2004 | 1,94 | 1,93 | +1,58% | 1,91 | 1,94 | 1,93 | 1,92 | 1,94 | 22 | 14.542.900 |
| 1/11/2004 | 1,90 | 1,90 | 0,00% | 1,88 | 1,96 | 1,89 | 1,90 | 1,95 | 6 | 2.544.400 |
| 29/10/2004 | 1,89 | 1,90 | +0,53% | 1,89 | 1,90 | 1,89 | 1,88 | 1,90 | 11 | 13.231.000 |
| 28/10/2004 | 1,89 | 1,89 | 0,00% | 1,89 | 1,89 | 1,89 | 1,87 | 1,89 | 2 | 1.134.000 |
| 27/10/2004 | 1,88 | 1,89 | 0,00% | 1,88 | 1,89 | 1,88 | 1,88 | 1,89 | 6 | 4.904.000 |
| 26/10/2004 | 1,88 | 1,89 | 0,00% | 1,88 | 1,89 | 1,88 | 1,88 | 1,89 | 16 | 16.179.000 |
| 25/10/2004 | 1,90 | 1,89 | -0,53% | 1,86 | 1,90 | 1,88 | 1,87 | 1,89 | 4 | 1.319.000 |
| 22/10/2004 | 1,90 | 1,90 | +0,53% | 1,88 | 1,91 | 1,89 | 1,88 | 1,90 | 11 | 24.863.000 |
| 21/10/2004 | 1,89 | 1,89 | +0,53% | 1,89 | 1,89 | 1,89 | 1,87 | 1,89 | 2 | 756.000 |
| 20/10/2004 | 1,86 | 1,88 | 0,00% | 1,85 | 1,88 | 1,86 | 1,86 | 1,88 | 7 | 5.587.000 |
| 19/10/2004 | 1,90 | 1,88 | -1,05% | 1,87 | 1,90 | 1,88 | 1,86 | 1,88 | 4 | 753.000 |
| 18/10/2004 | 1,90 | 1,90 | 0,00% | 1,89 | 1,91 | 1,90 | 1,88 | 1,91 | 5 | 1.900.000 |
| 15/10/2004 | 1,90 | 1,90 | +1,60% | 1,89 | 1,90 | 1,89 | 1,88 | 1,90 | 15 | 10.250.000 |
| 14/10/2004 | 1,87 | 1,87 | -1,58% | 1,87 | 1,89 | 1,87 | 1,85 | 1,87 | 11 | 8.978.000 |
| 13/10/2004 | 1,88 | 1,90 | 0,00% | 1,86 | 1,90 | 1,87 | 1,86 | 1,90 | 12 | 12.362.000 |
| 11/10/2004 | 1,90 | 1,90 | 0,00% | 1,88 | 1,91 | 1,90 | 1,88 | 1,91 | 11 | 8.553.000 |
| 8/10/2004 | 1,90 | 1,90 | +1,60% | 1,90 | 1,90 | 1,90 | 1,87 | 1,90 | 2 | 1.330.000 |
| 7/10/2004 | 1,90 | 1,87 | -1,58% | 1,87 | 1,90 | 1,87 | 1,87 | 1,90 | 15 | 18.987.000 |
| 6/10/2004 | 1,91 | 1,90 | -0,52% | 1,89 | 1,91 | 1,89 | 1,89 | 1,90 | 18 | 28.958.000 |
| 5/10/2004 | 1,91 | 1,91 | 0,00% | 1,89 | 1,91 | 1,90 | 1,90 | 1,91 | 16 | 13.881.000 |
| 4/10/2004 | 1,91 | 1,91 | 0,00% | 1,90 | 1,91 | 1,90 | 1,90 | 1,91 | 14 | 20.435.000 |
| 1/10/2004 | 1,92 | 1,91 | +1,06% | 1,91 | 1,92 | 1,91 | 1,90 | 1,91 | 12 | 9.558.000 |
| 30/9/2004 | 1,90 | 1,89 | -1,05% | 1,88 | 1,92 | 1,88 | 1,88 | 1,89 | 20 | 44.667.000 |
| 29/9/2004 | 1,94 | 1,91 | +0,53% | 1,91 | 1,94 | 1,93 | 1,90 | 1,91 | 10 | 11.967.000 |
| 28/9/2004 | 1,90 | 1,90 | -1,04% | 1,89 | 1,90 | 1,89 | 1,89 | 1,90 | 12 | 6.838.000 |
| 27/9/2004 | 1,91 | 1,92 | +0,52% | 1,91 | 1,92 | 1,91 | 1,91 | 1,92 | 11 | 26.028.000 |
| 24/9/2004 | 1,90 | 1,91 | +0,53% | 1,90 | 1,92 | 1,91 | 1,91 | 1,92 | 16 | 22.071.000 |
| 23/9/2004 | 1,90 | 1,90 | +0,53% | 1,89 | 1,92 | 1,90 | 1,88 | 1,90 | 14 | 11.804.000 |
| 22/9/2004 | 1,90 | 1,89 | -0,53% | 1,88 | 1,90 | 1,88 | 1,88 | 1,90 | 13 | 13.938.000 |
| 21/9/2004 | 1,90 | 1,90 | 0,00% | 1,87 | 1,90 | 1,87 | 1,89 | 1,91 | 23 | 16.354.000 |
| 20/9/2004 | 1,92 | 1,90 | -0,52% | 1,90 | 1,92 | 1,90 | 1,88 | 1,93 | 7 | 6.088.000 |
| 17/9/2004 | 1,86 | 1,91 | +2,69% | 1,86 | 2,00 | 1,93 | 1,88 | 1,91 | 12 | 9.457.000 |
| 16/9/2004 | 1,83 | 1,86 | +1,09% | 1,82 | 1,86 | 1,84 | 1,84 | 1,85 | 23 | 18.068.000 |
| 15/9/2004 | 1,84 | 1,84 | 0,00% | 1,84 | 1,84 | 1,84 | 1,82 | 1,84 | 1 | 184.000 |
| 14/9/2004 | 1,83 | 1,84 | +0,55% | 1,83 | 1,84 | 1,83 | 1,82 | 1,83 | 5 | 4.231.000 |
| 13/9/2004 | 1,82 | 1,83 | +0,55% | 1,81 | 1,83 | 1,82 | 1,81 | 1,83 | 18 | 6.742.000 |
| 10/9/2004 | 1,84 | 1,82 | -0,55% | 1,82 | 1,84 | 1,82 | 1,81 | 1,82 | 10 | 15.662.000 |
| 9/9/2004 | 1,83 | 1,83 | -1,08% | 1,82 | 1,84 | 1,82 | 1,82 | 1,83 | 25 | 17.493.000 |
| 8/9/2004 | 1,85 | 1,85 | +1,09% | 1,82 | 1,85 | 1,83 | 1,83 | 1,85 | 14 | 13.396.000 |
| 6/9/2004 | 1,83 | 1,83 | 0,00% | 1,83 | 1,84 | 1,83 | 1,82 | 1,83 | 6 | 3.296.000 |
| 3/9/2004 | 1,85 | 1,83 | 0,00% | 1,82 | 1,85 | 1,82 | 1,82 | 1,83 | 13 | 5.304.000 |
| 2/9/2004 | 1,84 | 1,83 | 0,00% | 1,82 | 1,84 | 1,83 | 1,82 | 1,84 | 6 | 9.726.000 |
| 1/9/2004 | 1,83 | 1,83 | 0,00% | 1,82 | 1,83 | 1,82 | 1,82 | 1,83 | 16 | 12.761.000 |
| 31/8/2004 | 1,84 | 1,83 | -1,08% | 1,83 | 1,85 | 1,83 | 1,83 | 1,84 | 24 | 33.611.000 |
| 30/8/2004 | 1,84 | 1,85 | +0,54% | 1,84 | 1,85 | 1,84 | 1,83 | 1,85 | 11 | 4.427.000 |
| 27/8/2004 | 1,83 | 1,84 | +0,55% | 1,83 | 1,84 | 1,83 | 1,83 | 1,85 | 6 | 4.411.000 |
| 26/8/2004 | 1,84 | 1,83 | -0,54% | 1,83 | 1,85 | 1,84 | 1,83 | 1,84 | 21 | 17.130.000 |
| 25/8/2004 | 1,85 | 1,84 | +0,55% | 1,83 | 1,85 | 1,84 | 1,84 | 1,85 | 20 | 28.530.000 |
| 24/8/2004 | 1,83 | 1,83 | 0,00% | 1,83 | 1,84 | 1,83 | 1,83 | 1,85 | 11 | 14.461.000 |
| 23/8/2004 | 1,84 | 1,83 | -1,08% | 1,83 | 1,85 | 1,84 | 1,83 | 1,87 | 12 | 12.513.000 |
| 20/8/2004 | 1,84 | 1,85 | 0,00% | 1,84 | 1,85 | 1,84 | 1,84 | 1,85 | 6 | 7.189.000 |
| 19/8/2004 | 1,87 | 1,85 | 0,00% | 1,84 | 1,87 | 1,85 | 1,83 | 1,85 | 12 | 10.547.000 |
| 18/8/2004 | 1,82 | 1,85 | +1,65% | 1,81 | 1,86 | 1,84 | 1,84 | 1,86 | 30 | 16.768.000 |
| 17/8/2004 | 1,81 | 1,82 | +0,55% | 1,80 | 1,82 | 1,81 | 1,79 | 1,82 | 9 | 4.168.000 |
| 16/8/2004 | 1,80 | 1,81 | 0,00% | 1,79 | 1,81 | 1,79 | 1,79 | 1,81 | 8 | 7.736.000 |
| 13/8/2004 | 1,79 | 1,81 | +1,12% | 1,79 | 1,86 | 1,84 | 1,80 | 1,81 | 38 | 39.815.000 |
| 12/8/2004 | 1,78 | 1,79 | +0,56% | 1,78 | 1,79 | 1,78 | 1,78 | 1,79 | 8 | 2.677.000 |
| 11/8/2004 | 1,75 | 1,78 | +1,14% | 1,75 | 1,78 | 1,77 | 1,77 | 1,78 | 22 | 13.986.000 |
| 10/8/2004 | 1,74 | 1,76 | -0,56% | 1,74 | 1,76 | 1,74 | 1,75 | 1,76 | 11 | 24.638.000 |
| 9/8/2004 | 1,78 | 1,77 | -0,56% | 1,77 | 1,78 | 1,77 | 1,73 | 1,78 | 2 | 7.794.000 |
| 6/8/2004 | 1,77 | 1,78 | +1,71% | 1,77 | 1,79 | 1,78 | 1,77 | 1,79 | 7 | 3.927.000 |
| 5/8/2004 | 1,80 | 1,75 | -2,23% | 1,73 | 1,80 | 1,76 | 1,72 | 1,75 | 18 | 13.783.000 |
| 4/8/2004 | 1,79 | 1,79 | 0,00% | 1,76 | 1,79 | 1,78 | 1,76 | 1,79 | 10 | 18.752.000 |
| 3/8/2004 | 1,74 | 1,79 | +2,29% | 1,74 | 1,79 | 1,77 | 1,76 | 1,79 | 19 | 13.487.000 |
| 2/8/2004 | 1,75 | 1,75 | -0,57% | 1,71 | 1,75 | 1,72 | 1,73 | 1,75 | 14 | 8.980.000 |
| 30/7/2004 | 1,75 | 1,76 | +0,57% | 1,73 | 1,76 | 1,74 | 1,73 | 1,76 | 14 | 29.450.000 |
| 29/7/2004 | 1,74 | 1,75 | 0,00% | 1,74 | 1,75 | 1,74 | 1,73 | 1,75 | 7 | 1.924.000 |
| 28/7/2004 | 1,74 | 1,75 | +0,57% | 1,74 | 1,75 | 1,74 | 1,73 | 1,75 | 11 | 12.181.000 |
| 27/7/2004 | 1,73 | 1,74 | +0,58% | 1,71 | 1,74 | 1,73 | 1,72 | 1,74 | 10 | 10.034.000 |
| 26/7/2004 | 1,74 | 1,73 | -0,57% | 1,71 | 1,75 | 1,72 | 1,71 | 1,73 | 8 | 5.346.000 |
| 23/7/2004 | 1,73 | 1,74 | +1,16% | 1,72 | 1,74 | 1,72 | 1,72 | 1,74 | 14 | 9.167.000 |
| 22/7/2004 | 1,74 | 1,72 | 0,00% | 1,71 | 1,74 | 1,71 | 1,72 | 1,73 | 8 | 5.305.000 |
| 21/7/2004 | 1,74 | 1,72 | -0,58% | 1,71 | 1,74 | 1,72 | 1,71 | 1,72 | 13 | 10.829.000 |
| 20/7/2004 | 1,73 | 1,73 | +0,58% | 1,73 | 1,75 | 1,73 | 1,72 | 1,74 | 13 | 5.035.000 |
| 19/7/2004 | 1,73 | 1,72 | -1,71% | 1,72 | 1,75 | 1,72 | 1,72 | 1,76 | 4 | 2.932.000 |
| 16/7/2004 | 1,73 | 1,75 | +0,57% | 1,73 | 1,75 | 1,74 | 1,74 | 1,75 | 20 | 14.287.000 |
| 15/7/2004 | 1,73 | 1,74 | +0,58% | 1,71 | 1,74 | 1,71 | 1,71 | 1,74 | 28 | 20.785.000 |
| 14/7/2004 | 1,74 | 1,73 | 0,00% | 1,72 | 1,74 | 1,72 | 1,72 | 1,74 | 16 | 33.885.000 |
| 13/7/2004 | 1,74 | 1,73 | -1,14% | 1,73 | 1,74 | 1,73 | 1,73 | 1,75 | 14 | 8.500.000 |
| 12/7/2004 | 1,74 | 1,75 | +0,57% | 1,72 | 1,75 | 1,73 | 1,74 | 1,75 | 10 | 5.565.000 |
| 8/7/2004 | 1,74 | 1,74 | 0,00% | 1,74 | 1,79 | 1,74 | 1,74 | 1,77 | 12 | 17.072.000 |
| 7/7/2004 | 1,73 | 1,74 | +0,58% | 1,73 | 1,74 | 1,73 | 1,73 | 1,74 | 3 | 1.905.000 |
| 6/7/2004 | 1,75 | 1,73 | -1,14% | 1,73 | 1,76 | 1,74 | 1,73 | 1,75 | 15 | 12.585.000 |
| 5/7/2004 | 1,74 | 1,75 | +1,16% | 1,74 | 1,75 | 1,74 | 1,74 | 1,75 | 7 | 1.924.000 |
| 2/7/2004 | 1,72 | 1,73 | -0,57% | 1,72 | 1,74 | 1,73 | 1,73 | 1,75 | 12 | 11.598.000 |
| 1/7/2004 | 1,76 | 1,74 | -0,57% | 1,74 | 1,76 | 1,74 | 1,74 | 1,76 | 14 | 13.608.000 |
| 30/6/2004 | 1,74 | 1,75 | +0,57% | 1,74 | 1,75 | 1,74 | 1,75 | 1,76 | 14 | 14.141.000 |
| 29/6/2004 | 1,72 | 1,74 | +2,35% | 1,72 | 1,77 | 1,74 | 1,72 | 1,75 | 11 | 4.356.000 |
| 28/6/2004 | 1,70 | 1,70 | +1,19% | 1,70 | 1,74 | 1,71 | 1,70 | 1,72 | 11 | 5.302.000 |
| 25/6/2004 | 1,71 | 1,68 | -1,18% | 1,68 | 1,71 | 1,69 | 1,68 | 1,72 | 9 | 6.099.000 |
| 24/6/2004 | 1,76 | 1,70 | -2,30% | 1,70 | 1,76 | 1,71 | 1,70 | 1,72 | 8 | 6.183.000 |
| 23/6/2004 | 1,63 | 1,74 | +6,75% | 1,63 | 1,75 | 1,70 | 1,72 | 1,77 | 45 | 25.384.000 |
| 22/6/2004 | 1,62 | 1,63 | +0,62% | 1,62 | 1,64 | 1,62 | 1,63 | 1,64 | 15 | 8.135.000 |
| 21/6/2004 | 1,63 | 1,62 | 0,00% | 1,62 | 1,64 | 1,62 | 1,62 | 1,64 | 23 | 47.235.000 |
| 18/6/2004 | 1,61 | 1,62 | +0,62% | 1,60 | 1,62 | 1,61 | 1,61 | 1,62 | 15 | 15.644.000 |
| 17/6/2004 | 1,64 | 1,61 | -0,62% | 1,60 | 1,64 | 1,61 | 1,60 | 1,61 | 50 | 60.927.000 |
| 16/6/2004 | 1,63 | 1,62 | -0,61% | 1,62 | 1,63 | 1,62 | 1,62 | 1,63 | 31 | 23.288.000 |
| 15/6/2004 | 1,63 | 1,63 | +0,62% | 1,62 | 1,64 | 1,62 | 1,61 | 1,63 | 27 | 31.537.000 |
| 14/6/2004 | 1,63 | 1,62 | -0,61% | 1,62 | 1,63 | 1,62 | 1,62 | 1,63 | 12 | 9.725.000 |
| 11/6/2004 | 1,64 | 1,63 | 0,00% | 1,63 | 1,64 | 1,63 | 1,63 | 1,64 | 3 | 2.120.000 |
| 9/6/2004 | 1,64 | 1,63 | -0,61% | 1,62 | 1,64 | 1,62 | 1,63 | 1,64 | 21 | 15.809.000 |
| 8/6/2004 | 1,65 | 1,64 | -0,61% | 1,64 | 1,65 | 1,64 | 1,63 | 1,64 | 39 | 21.865.000 |
| 7/6/2004 | 1,64 | 1,65 | +0,61% | 1,63 | 1,65 | 1,63 | 1,64 | 1,65 | 11 | 3.768.000 |
| 4/6/2004 | 1,64 | 1,64 | +0,61% | 1,62 | 1,64 | 1,62 | 1,63 | 1,64 | 15 | 12.701.000 |
| 3/6/2004 | 1,62 | 1,63 | 0,00% | 1,60 | 1,63 | 1,61 | 1,60 | 1,63 | 18 | 12.659.000 |
| 2/6/2004 | 1,63 | 1,63 | +1,88% | 1,63 | 1,64 | 1,63 | 1,62 | 1,63 | 24 | 40.426.000 |
| 1/6/2004 | 1,61 | 1,60 | -1,84% | 1,60 | 1,64 | 1,60 | 1,60 | 1,63 | 18 | 17.329.000 |
| 31/5/2004 | 1,64 | 1,63 | -0,61% | 1,60 | 1,64 | 1,62 | 1,61 | 1,64 | 13 | 9.728.000 |
| 28/5/2004 | 1,60 | 1,64 | +2,50% | 1,60 | 1,64 | 1,63 | 1,61 | 1,64 | 29 | 32.460.000 |
| 27/5/2004 | 1,64 | 1,60 | +1,27% | 1,57 | 1,64 | 1,59 | 1,59 | 1,60 | 22 | 22.067.000 |
| 26/5/2004 | 1,58 | 1,58 | 0,00% | 1,58 | 1,59 | 1,58 | 1,58 | 1,59 | 7 | 6.642.000 |
| 25/5/2004 | 1,58 | 1,58 | 0,00% | 1,53 | 1,58 | 1,55 | 1,57 | 1,58 | 35 | 35.094.000 |
| 24/5/2004 | 1,59 | 1,58 | +0,64% | 1,58 | 1,59 | 1,58 | 1,58 | 1,59 | 3 | 953.000 |
| 21/5/2004 | 1,56 | 1,57 | +1,29% | 1,55 | 1,57 | 1,55 | 1,57 | 1,58 | 8 | 4.683.000 |
| 20/5/2004 | 1,60 | 1,55 | -3,13% | 1,55 | 1,60 | 1,57 | 1,55 | 1,57 | 19 | 11.156.000 |
| 19/5/2004 | 1,61 | 1,60 | 0,00% | 1,59 | 1,62 | 1,60 | 1,57 | 1,60 | 19 | 37.341.000 |
| 18/5/2004 | 1,60 | 1,60 | +1,27% | 1,58 | 1,61 | 1,59 | 1,59 | 1,60 | 15 | 5.896.000 |
| 17/5/2004 | 1,60 | 1,58 | -2,47% | 1,57 | 1,60 | 1,59 | 1,58 | 1,61 | 20 | 20.449.000 |
| 14/5/2004 | 1,56 | 1,62 | +5,19% | 1,55 | 1,62 | 1,57 | 1,62 | 1,63 | 13 | 6.478.000 |
| 13/5/2004 | 1,55 | 1,54 | -0,65% | 1,54 | 1,57 | 1,55 | 1,53 | 1,58 | 19 | 21.872.000 |
| 12/5/2004 | 1,57 | 1,55 | -1,27% | 1,51 | 1,57 | 1,52 | 1,52 | 1,54 | 8 | 7.321.000 |
| 11/5/2004 | 1,53 | 1,57 | +1,29% | 1,52 | 1,57 | 1,55 | 1,55 | 1,58 | 37 | 43.980.000 |
| 10/5/2004 | 1,56 | 1,55 | -3,13% | 1,45 | 1,56 | 1,51 | 1,46 | 1,55 | 71 | 48.342.000 |
| 7/5/2004 | 1,60 | 1,60 | -2,44% | 1,58 | 1,60 | 1,58 | 1,57 | 1,60 | 23 | 21.455.000 |
| 6/5/2004 | 1,65 | 1,64 | -1,20% | 1,63 | 1,65 | 1,64 | 1,62 | 1,65 | 15 | 23.288.000 |
| 5/5/2004 | 1,67 | 1,66 | -1,19% | 1,65 | 1,67 | 1,65 | 1,64 | 1,66 | 13 | 9.776.000 |
| 4/5/2004 | 1,69 | 1,68 | -0,59% | 1,65 | 1,69 | 1,66 | 1,65 | 1,68 | 11 | 9.819.000 |
| 3/5/2004 | 1,65 | 1,69 | 0,00% | 1,65 | 1,69 | 1,65 | 1,65 | 1,69 | 4 | 1.324.000 |
| 30/4/2004 | 1,67 | 1,69 | +1,20% | 1,66 | 1,69 | 1,67 | 1,66 | 1,69 | 6 | 3.351.000 |
| 29/4/2004 | 1,70 | 1,67 | -1,76% | 1,62 | 1,70 | 1,67 | 1,66 | 1,67 | 32 | 41.896.000 |
| 28/4/2004 | 1,72 | 1,70 | -1,16% | 1,70 | 1,72 | 1,70 | 1,69 | 1,70 | 14 | 8.193.000 |
| 27/4/2004 | 1,73 | 1,72 | -0,58% | 1,72 | 1,75 | 1,73 | 1,71 | 1,74 | 15 | 6.244.000 |
| 26/4/2004 | 1,74 | 1,73 | -3,35% | 1,73 | 1,74 | 1,73 | 1,71 | 1,73 | 11 | 6.425.000 |
| 23/4/2004 | 1,79 | 1,79 | +1,70% | 1,79 | 1,79 | 1,79 | 1,73 | 1,77 | 1 | 3.580.000 |
| 22/4/2004 | 1,72 | 1,76 | 0,00% | 1,67 | 1,76 | 1,71 | 1,73 | 1,76 | 18 | 8.911.000 |
| 20/4/2004 | 1,75 | 1,76 | +1,15% | 1,73 | 1,76 | 1,74 | 1,76 | 1,77 | 13 | 18.002.000 |
| 19/4/2004 | 1,79 | 1,74 | -2,79% | 1,74 | 1,80 | 1,77 | 1,74 | 1,80 | 8 | 3.199.000 |
| 16/4/2004 | 1,76 | 1,79 | +1,70% | 1,76 | 1,79 | 1,77 | 1,75 | 1,79 | 5 | 3.550.000 |
| 15/4/2004 | 1,78 | 1,76 | -1,12% | 1,73 | 1,78 | 1,74 | 1,75 | 1,79 | 12 | 9.791.000 |
| 14/4/2004 | 1,78 | 1,78 | 0,00% | 1,77 | 1,80 | 1,78 | 1,78 | 1,79 | 14 | 15.850.000 |
| 13/4/2004 | 1,80 | 1,78 | -0,56% | 1,78 | 1,81 | 1,80 | 1,78 | 1,81 | 15 | 19.647.000 |
| 12/4/2004 | 1,80 | 1,79 | 0,00% | 1,78 | 1,80 | 1,78 | 1,78 | 1,80 | 9 | 5.727.000 |
| 8/4/2004 | 1,79 | 1,79 | -1,10% | 1,79 | 1,79 | 1,79 | 1,79 | 1,80 | 1 | 358.000 |
| 7/4/2004 | 1,81 | 1,81 | -1,09% | 1,80 | 1,81 | 1,80 | 1,80 | 1,81 | 11 | 3.789.000 |
| 6/4/2004 | 1,81 | 1,83 | +0,55% | 1,81 | 1,83 | 1,81 | 1,82 | 1,83 | 8 | 20.562.000 |
| 5/4/2004 | 1,79 | 1,82 | +2,25% | 1,79 | 1,82 | 1,80 | 1,81 | 1,82 | 37 | 40.044.000 |
| 2/4/2004 | 1,77 | 1,78 | +0,56% | 1,77 | 1,79 | 1,77 | 1,78 | 1,79 | 23 | 18.498.000 |
| 1/4/2004 | 1,75 | 1,77 | +1,14% | 1,75 | 1,77 | 1,75 | 1,76 | 1,77 | 26 | 26.697.000 |
| 31/3/2004 | 1,75 | 1,75 | 0,00% | 1,74 | 1,76 | 1,74 | 1,75 | 1,76 | 13 | 35.457.000 |
| 30/3/2004 | 1,71 | 1,75 | 0,00% | 1,71 | 1,75 | 1,72 | 1,73 | 1,75 | 2 | 1.376.000 |
| 29/3/2004 | 1,77 | 1,75 | 0,00% | 1,75 | 1,77 | 1,76 | 1,71 | 1,75 | 3 | 3.891.000 |
| 26/3/2004 | 1,75 | 1,75 | +2,34% | 1,75 | 1,75 | 1,75 | 1,70 | 1,75 | 2 | 875.000 |
| 25/3/2004 | 1,70 | 1,71 | -0,58% | 1,70 | 1,75 | 1,73 | 1,71 | 1,73 | 6 | 2.596.000 |
| 24/3/2004 | 1,74 | 1,72 | 0,00% | 1,70 | 1,75 | 1,73 | 1,69 | 1,74 | 18 | 34.441.000 |
| 23/3/2004 | 1,72 | 1,72 | -1,15% | 1,72 | 1,75 | 1,74 | 1,72 | 1,74 | 6 | 8.378.000 |
| 22/3/2004 | 1,75 | 1,74 | -0,57% | 1,74 | 1,77 | 1,75 | 1,74 | 1,75 | 21 | 16.838.000 |
| 19/3/2004 | 1,80 | 1,75 | -2,78% | 1,75 | 1,83 | 1,77 | 1,75 | 1,80 | 23 | 18.620.000 |
| 18/3/2004 | 1,78 | 1,80 | +4,05% | 1,72 | 1,80 | 1,77 | 1,78 | 1,80 | 20 | 22.755.000 |
| 17/3/2004 | 1,74 | 1,73 | +0,58% | 1,73 | 1,75 | 1,74 | 1,72 | 1,73 | 20 | 25.183.000 |
| 16/3/2004 | 1,70 | 1,72 | +2,99% | 1,70 | 1,72 | 1,70 | 1,72 | 1,73 | 12 | 7.332.000 |
| 15/3/2004 | 1,67 | 1,67 | 0,00% | 1,65 | 1,67 | 1,66 | 1,66 | 1,70 | 9 | 8.327.000 |
| 12/3/2004 | 1,67 | 1,67 | 0,00% | 1,67 | 1,67 | 1,67 | 1,67 | 1,70 | 2 | 2.505.000 |
| 11/3/2004 | 1,70 | 1,67 | -1,76% | 1,67 | 1,70 | 1,67 | 1,66 | 1,70 | 11 | 14.903.000 |
| 10/3/2004 | 1,73 | 1,70 | -1,73% | 1,70 | 1,74 | 1,71 | 1,70 | 1,72 | 13 | 9.264.000 |
| 9/3/2004 | 1,74 | 1,73 | -2,26% | 1,73 | 1,75 | 1,73 | 1,73 | 1,77 | 7 | 5.215.000 |
| 8/3/2004 | 1,78 | 1,77 | -0,56% | 1,75 | 1,78 | 1,77 | 1,73 | 1,76 | 6 | 1.593.000 |
| 5/3/2004 | 1,77 | 1,78 | +2,30% | 1,77 | 1,78 | 1,77 | 1,76 | 1,79 | 9 | 12.630.000 |
| 4/3/2004 | 1,77 | 1,74 | -2,25% | 1,74 | 1,78 | 1,75 | 1,74 | 1,76 | 16 | 19.530.000 |
| 3/3/2004 | 1,78 | 1,78 | +1,14% | 1,75 | 1,79 | 1,77 | 1,78 | 1,79 | 16 | 40.332.000 |
| 2/3/2004 | 1,72 | 1,76 | +1,73% | 1,70 | 1,76 | 1,74 | 1,74 | 1,77 | 24 | 28.061.000 |
| 1/3/2004 | 1,69 | 1,73 | +3,59% | 1,69 | 1,75 | 1,70 | 1,72 | 1,73 | 20 | 13.770.000 |
| 27/2/2004 | 1,66 | 1,67 | +1,21% | 1,66 | 1,70 | 1,66 | 1,66 | 1,68 | 36 | 36.689.000 |
| 26/2/2004 | 1,66 | 1,65 | -0,60% | 1,61 | 1,66 | 1,64 | 1,63 | 1,66 | 9 | 3.787.000 |
| 25/2/2004 | 1,61 | 1,66 | +2,47% | 1,60 | 1,67 | 1,65 | 1,62 | 1,65 | 13 | 31.143.000 |
| 20/2/2004 | 1,61 | 1,62 | +0,62% | 1,59 | 1,63 | 1,61 | 1,62 | 1,66 | 49 | 73.690.000 |
| 19/2/2004 | 1,65 | 1,61 | -3,01% | 1,61 | 1,65 | 1,62 | 1,61 | 1,63 | 27 | 21.309.000 |
| 18/2/2004 | 1,67 | 1,66 | -0,60% | 1,66 | 1,67 | 1,66 | 1,65 | 1,66 | 11 | 23.479.000 |
| 17/2/2004 | 1,67 | 1,67 | 0,00% | 1,66 | 1,67 | 1,66 | 1,65 | 1,67 | 6 | 20.825.000 |
| 16/2/2004 | 1,67 | 1,67 | 0,00% | 1,67 | 1,69 | 1,67 | 1,66 | 1,68 | 5 | 1.338.000 |
| 13/2/2004 | 1,70 | 1,67 | -0,60% | 1,66 | 1,70 | 1,68 | 1,67 | 1,68 | 19 | 15.463.000 |
| 12/2/2004 | 1,69 | 1,68 | -0,59% | 1,67 | 1,72 | 1,68 | 1,67 | 1,69 | 29 | 23.616.000 |
| 11/2/2004 | 1,68 | 1,69 | -0,59% | 1,66 | 1,72 | 1,70 | 1,68 | 1,70 | 48 | 52.543.000 |
| 10/2/2004 | 1,70 | 1,70 | 0,00% | 1,66 | 1,70 | 1,69 | 1,68 | 1,70 | 7 | 11.035.000 |
| 9/2/2004 | 1,71 | 1,70 | +1,19% | 1,70 | 1,71 | 1,70 | 1,69 | 1,70 | 13 | 6.145.000 |
| 6/2/2004 | 1,67 | 1,68 | +0,60% | 1,65 | 1,70 | 1,68 | 1,66 | 1,70 | 18 | 20.030.000 |
| 5/2/2004 | 1,65 | 1,67 | +1,21% | 1,65 | 1,73 | 1,70 | 1,65 | 1,67 | 19 | 12.750.000 |
| 4/2/2004 | 1,71 | 1,65 | -3,51% | 1,63 | 1,71 | 1,67 | 1,65 | 1,68 | 13 | 16.770.000 |
| 3/2/2004 | 1,65 | 1,71 | +3,64% | 1,65 | 1,71 | 1,70 | 1,69 | 1,71 | 24 | 19.476.000 |
| 2/2/2004 | 1,65 | 1,65 | -0,60% | 1,62 | 1,66 | 1,64 | 1,65 | 1,69 | 24 | 22.900.000 |
| 30/1/2004 | 1,68 | 1,66 | -1,19% | 1,63 | 1,70 | 1,65 | 1,63 | 1,67 | 60 | 72.401.000 |
| 29/1/2004 | 1,72 | 1,68 | -3,45% | 1,67 | 1,72 | 1,69 | 1,68 | 1,71 | 35 | 19.827.000 |
| 28/1/2004 | 1,78 | 1,74 | -0,57% | 1,74 | 1,78 | 1,75 | 1,74 | 1,76 | 28 | 49.342.000 |
| 27/1/2004 | 1,79 | 1,75 | -2,23% | 1,75 | 1,79 | 1,76 | 1,75 | 1,77 | 63 | 51.326.000 |
| 26/1/2004 | 1,82 | 1,79 | -1,10% | 1,78 | 1,83 | 1,80 | 1,79 | 1,82 | 47 | 57.809.000 |
| 23/1/2004 | 1,84 | 1,81 | +0,56% | 1,80 | 1,84 | 1,82 | 1,81 | 1,84 | 19 | 16.201.000 |
| 22/1/2004 | 1,82 | 1,80 | -1,10% | 1,80 | 1,83 | 1,82 | 1,80 | 1,81 | 28 | 39.757.000 |
| 21/1/2004 | 1,82 | 1,82 | +0,55% | 1,79 | 1,85 | 1,80 | 1,82 | 1,87 | 34 | 43.610.000 |
| 20/1/2004 | 1,84 | 1,81 | -1,09% | 1,81 | 1,85 | 1,82 | 1,82 | 1,84 | 17 | 16.825.000 |
| 19/1/2004 | 1,82 | 1,83 | 0,00% | 1,81 | 1,84 | 1,82 | 1,83 | 1,84 | 25 | 34.242.000 |
| 16/1/2004 | 1,81 | 1,83 | 0,00% | 1,81 | 1,85 | 1,83 | 1,82 | 1,84 | 11 | 7.691.000 |
| 15/1/2004 | 1,82 | 1,83 | +0,55% | 1,82 | 1,85 | 1,83 | 1,82 | 1,85 | 31 | 50.701.000 |
| 14/1/2004 | 1,85 | 1,82 | +0,55% | 1,77 | 1,85 | 1,79 | 1,80 | 1,85 | 19 | 16.697.000 |
| 13/1/2004 | 1,90 | 1,81 | -5,73% | 1,80 | 1,90 | 1,84 | 1,81 | 1,82 | 80 | 75.606.000 |
| 12/1/2004 | 1,95 | 1,92 | -0,52% | 1,90 | 1,95 | 1,92 | 1,90 | 1,92 | 56 | 72.916.000 |
| 9/1/2004 | 1,95 | 1,93 | -1,03% | 1,91 | 1,95 | 1,93 | 1,91 | 1,93 | 33 | 22.867.000 |
| 8/1/2004 | 1,95 | 1,95 | +1,56% | 1,92 | 1,97 | 1,94 | 1,93 | 1,95 | 60 | 76.515.000 |
| 7/1/2004 | 1,99 | 1,92 | -3,03% | 1,92 | 1,99 | 1,94 | 1,92 | 1,94 | 25 | 30.783.000 |
| 6/1/2004 | 1,98 | 1,98 | -1,00% | 1,95 | 2,00 | 1,97 | 1,95 | 1,98 | 52 | 58.169.000 |
| 5/1/2004 | 2,01 | 2,00 | +0,50% | 1,94 | 2,01 | 1,98 | 1,99 | 2,01 | 62 | 79.295.000 |
| 2/1/2004 | 2,00 | 1,99 | -9,13% | 1,95 | 2,00 | 1,98 | 1,98 | 2,00 | 60 | 46.742.000 |
| 30/12/2003 | 2,15 | 2,19 | +3,30% | 2,10 | 2,25 | 2,20 | 2,18 | 2,20 | 144 | 354.085.000 |
| 29/12/2003 | 2,09 | 2,12 | +1,44% | 2,09 | 2,18 | 2,14 | 2,12 | 2,17 | 68 | 111.087.000 |
| 26/12/2003 | 2,05 | 2,09 | +2,45% | 2,05 | 2,10 | 2,07 | 2,08 | 2,10 | 63 | 88.350.000 |
| 23/12/2003 | 2,00 | 2,04 | +3,03% | 1,99 | 2,05 | 2,01 | 2,03 | 2,04 | 101 | 112.272.000 |
| 22/12/2003 | 1,95 | 1,98 | +1,02% | 1,95 | 2,00 | 1,97 | 1,98 | 1,99 | 59 | 75.668.000 |
| 19/12/2003 | 1,96 | 1,96 | +1,55% | 1,94 | 2,04 | 1,98 | 1,95 | 1,98 | 157 | 137.861.000 |
| 18/12/2003 | 1,79 | 1,93 | +9,66% | 1,79 | 1,95 | 1,88 | 1,90 | 1,93 | 142 | 163.230.000 |
| 17/12/2003 | 1,75 | 1,76 | +0,57% | 1,74 | 1,78 | 1,74 | 1,75 | 1,77 | 30 | 69.235.000 |
| 16/12/2003 | 1,73 | 1,75 | +0,57% | 1,73 | 1,76 | 1,74 | 1,74 | 1,76 | 18 | 18.155.000 |
| 15/12/2003 | 1,75 | 1,74 | -0,57% | 1,73 | 1,75 | 1,74 | 1,72 | 1,74 | 17 | 26.580.000 |
| 12/12/2003 | 1,77 | 1,75 | -1,69% | 1,75 | 1,77 | 1,75 | 1,75 | 1,76 | 18 | 12.658.000 |
| 11/12/2003 | 1,75 | 1,78 | +1,71% | 1,75 | 1,78 | 1,76 | 1,75 | 1,78 | 18 | 17.260.000 |
| 10/12/2003 | 1,78 | 1,75 | -1,69% | 1,75 | 1,79 | 1,77 | 1,75 | 1,78 | 35 | 32.817.000 |
| 9/12/2003 | 1,79 | 1,78 | +1,14% | 1,76 | 1,80 | 1,76 | 1,76 | 1,78 | 29 | 21.737.000 |
| 8/12/2003 | 1,75 | 1,76 | +0,57% | 1,74 | 1,76 | 1,75 | 1,73 | 1,76 | 30 | 41.917.000 |
| 5/12/2003 | 1,73 | 1,75 | +1,16% | 1,73 | 1,76 | 1,74 | 1,75 | 1,77 | 37 | 43.813.000 |
| 4/12/2003 | 1,73 | 1,73 | +1,17% | 1,72 | 1,74 | 1,72 | 1,72 | 1,74 | 26 | 16.075.000 |
| 3/12/2003 | 1,71 | 1,71 | -0,58% | 1,69 | 1,74 | 1,71 | 1,71 | 1,73 | 36 | 27.398.000 |
| 2/12/2003 | 1,68 | 1,72 | +2,99% | 1,67 | 1,80 | 1,70 | 1,70 | 1,72 | 116 | 136.653.000 |
| 1/12/2003 | 1,65 | 1,67 | +1,83% | 1,65 | 1,67 | 1,65 | 1,66 | 1,67 | 38 | 29.530.000 |
| 28/11/2003 | 1,64 | 1,64 | +0,61% | 1,64 | 1,66 | 1,64 | 1,64 | 1,65 | 45 | 34.937.000 |
| 27/11/2003 | 1,63 | 1,63 | +0,62% | 1,62 | 1,63 | 1,62 | 1,63 | 1,64 | 10 | 5.356.000 |
| 26/11/2003 | 1,64 | 1,62 | 0,00% | 1,61 | 1,64 | 1,62 | 1,61 | 1,64 | 16 | 14.159.000 |
| 25/11/2003 | 1,63 | 1,62 | -0,61% | 1,61 | 1,65 | 1,62 | 1,61 | 1,63 | 19 | 10.101.000 |
| 24/11/2003 | 1,60 | 1,63 | +1,24% | 1,60 | 1,64 | 1,61 | 1,61 | 1,63 | 31 | 24.084.000 |
| 21/11/2003 | 1,58 | 1,61 | +1,90% | 1,58 | 1,62 | 1,60 | 1,59 | 1,61 | 35 | 46.240.000 |
| 20/11/2003 | 1,58 | 1,58 | -0,63% | 1,58 | 1,59 | 1,58 | 1,58 | 1,59 | 22 | 21.501.000 |
| 19/11/2003 | 1,56 | 1,59 | +0,63% | 1,54 | 1,59 | 1,56 | 1,57 | 1,59 | 49 | 28.601.000 |
| 18/11/2003 | 1,58 | 1,58 | +0,64% | 1,56 | 1,60 | 1,57 | 1,57 | 1,58 | 50 | 33.810.000 |
| 17/11/2003 | 1,59 | 1,57 | -1,88% | 1,56 | 1,59 | 1,57 | 1,57 | 1,58 | 36 | 23.971.000 |
| 14/11/2003 | 1,58 | 1,60 | +0,63% | 1,58 | 1,61 | 1,59 | 1,59 | 1,60 | 34 | 40.595.000 |
| 13/11/2003 | 1,62 | 1,59 | -1,85% | 1,58 | 1,62 | 1,59 | 1,58 | 1,59 | 84 | 94.922.000 |
| 12/11/2003 | 1,63 | 1,62 | 0,00% | 1,62 | 1,63 | 1,62 | 1,62 | 1,63 | 47 | 51.269.000 |
| 11/11/2003 | 1,64 | 1,62 | -1,22% | 1,62 | 1,64 | 1,63 | 1,62 | 1,64 | 28 | 38.088.000 |
| 10/11/2003 | 1,68 | 1,64 | -0,61% | 1,63 | 1,68 | 1,63 | 1,63 | 1,64 | 76 | 112.575.000 |
| 7/11/2003 | 1,65 | 1,65 | +2,48% | 1,64 | 1,67 | 1,65 | 1,64 | 1,65 | 174 | 212.167.000 |
| 6/11/2003 | 1,60 | 1,61 | +1,26% | 1,59 | 1,63 | 1,60 | 1,62 | 1,64 | 40 | 49.501.000 |
| 5/11/2003 | 1,60 | 1,59 | -0,63% | 1,59 | 1,60 | 1,59 | 1,59 | 1,60 | 11 | 11.012.000 |
| 4/11/2003 | 1,60 | 1,60 | +0,63% | 1,60 | 1,60 | 1,60 | 1,59 | 1,61 | 13 | 7.358.000 |
| 3/11/2003 | 1,65 | 1,59 | -1,85% | 1,59 | 1,65 | 1,60 | 1,59 | 1,60 | 16 | 19.940.000 |
| 31/10/2003 | 1,61 | 1,62 | +1,25% | 1,60 | 1,62 | 1,61 | 1,60 | 1,62 | 18 | 24.324.000 |
| 30/10/2003 | 1,60 | 1,60 | 0,00% | 1,58 | 1,62 | 1,60 | 1,59 | 1,62 | 44 | 151.210.000 |
| 29/10/2003 | 1,60 | 1,60 | -0,62% | 1,60 | 1,60 | 1,60 | 1,59 | 1,60 | 27 | 37.280.000 |
| 28/10/2003 | 1,65 | 1,61 | -0,62% | 1,60 | 1,65 | 1,60 | 1,60 | 1,63 | 9 | 3.375.000 |
| 27/10/2003 | 1,60 | 1,62 | 0,00% | 1,60 | 1,62 | 1,60 | 1,60 | 1,62 | 7 | 7.602.000 |
| 24/10/2003 | 1,60 | 1,62 | +2,53% | 1,59 | 1,62 | 1,59 | 1,60 | 1,64 | 13 | 7.813.000 |
| 23/10/2003 | 1,58 | 1,58 | -1,25% | 1,58 | 1,60 | 1,58 | 1,58 | 1,62 | 28 | 18.342.000 |
| 22/10/2003 | 1,62 | 1,60 | -0,62% | 1,60 | 1,62 | 1,60 | 1,60 | 1,62 | 10 | 4.495.000 |
| 21/10/2003 | 1,61 | 1,61 | +0,63% | 1,60 | 1,63 | 1,61 | 1,61 | 1,63 | 18 | 13.233.000 |
| 20/10/2003 | 1,61 | 1,60 | -0,62% | 1,59 | 1,61 | 1,59 | 1,60 | 1,62 | 18 | 6.709.000 |
| 17/10/2003 | 1,62 | 1,61 | 0,00% | 1,59 | 1,65 | 1,60 | 1,59 | 1,63 | 16 | 8.520.000 |
| 16/10/2003 | 1,62 | 1,61 | -1,23% | 1,60 | 1,63 | 1,61 | 1,60 | 1,62 | 14 | 9.824.000 |
| 15/10/2003 | 1,62 | 1,63 | 0,00% | 1,60 | 1,65 | 1,62 | 1,60 | 1,63 | 20 | 16.922.000 |
| 14/10/2003 | 1,64 | 1,63 | -0,61% | 1,62 | 1,64 | 1,63 | 1,63 | 1,64 | 18 | 17.650.000 |
| 13/10/2003 | 1,62 | 1,64 | +2,50% | 1,61 | 1,64 | 1,63 | 1,62 | 1,64 | 14 | 6.361.000 |
| 10/10/2003 | 1,61 | 1,60 | -2,44% | 1,60 | 1,63 | 1,60 | 1,60 | 1,62 | 12 | 7.541.000 |
| 9/10/2003 | 1,63 | 1,64 | +1,23% | 1,62 | 1,66 | 1,63 | 1,63 | 1,64 | 18 | 27.381.000 |
| 8/10/2003 | 1,66 | 1,62 | -2,41% | 1,62 | 1,66 | 1,63 | 1,62 | 1,64 | 24 | 16.012.000 |
| 7/10/2003 | 1,65 | 1,66 | +0,61% | 1,63 | 1,67 | 1,65 | 1,64 | 1,66 | 31 | 27.131.000 |
| 6/10/2003 | 1,65 | 1,65 | 0,00% | 1,63 | 1,67 | 1,64 | 1,62 | 1,65 | 15 | 17.472.000 |
| 3/10/2003 | 1,64 | 1,65 | +2,48% | 1,63 | 1,65 | 1,64 | 1,62 | 1,65 | 28 | 17.927.000 |
| 2/10/2003 | 1,62 | 1,61 | +0,63% | 1,56 | 1,64 | 1,60 | 1,58 | 1,61 | 31 | 22.369.000 |
| 1/10/2003 | 1,60 | 1,60 | 0,00% | 1,58 | 1,62 | 1,60 | 1,60 | 1,62 | 37 | 18.645.000 |
| 30/9/2003 | 1,60 | 1,60 | +1,91% | 1,55 | 1,64 | 1,61 | 1,58 | 1,60 | 43 | 53.971.000 |
| 29/9/2003 | 1,56 | 1,57 | -1,26% | 1,50 | 1,59 | 1,53 | 1,53 | 1,57 | 65 | 48.920.000 |
| 26/9/2003 | 1,60 | 1,59 | +0,63% | 1,58 | 1,60 | 1,59 | 1,57 | 1,59 | 9 | 6.043.000 |
| 25/9/2003 | 1,61 | 1,58 | -1,25% | 1,55 | 1,61 | 1,59 | 1,55 | 1,58 | 24 | 29.147.000 |
| 24/9/2003 | 1,65 | 1,60 | -3,03% | 1,60 | 1,65 | 1,62 | 1,57 | 1,60 | 35 | 35.045.000 |
| 23/9/2003 | 1,65 | 1,65 | 0,00% | 1,60 | 1,68 | 1,63 | 1,64 | 1,66 | 24 | 12.726.000 |
| 22/9/2003 | 1,70 | 1,65 | -5,71% | 1,65 | 1,70 | 1,67 | 1,62 | 1,65 | 13 | 5.197.000 |
| 19/9/2003 | 1,82 | 1,75 | -2,78% | 1,70 | 1,82 | 1,73 | 1,73 | 1,74 | 44 | 57.392.000 |
| 18/9/2003 | 1,76 | 1,80 | +3,45% | 1,75 | 1,82 | 1,79 | 1,78 | 1,80 | 83 | 91.934.000 |
| 17/9/2003 | 1,73 | 1,74 | +2,35% | 1,73 | 1,78 | 1,75 | 1,74 | 1,76 | 71 | 68.838.000 |
| 16/9/2003 | 1,75 | 1,70 | -2,30% | 1,70 | 1,80 | 1,73 | 1,70 | 1,72 | 49 | 38.521.000 |
| 15/9/2003 | 1,85 | 1,74 | -4,92% | 1,71 | 1,90 | 1,84 | 1,70 | 1,73 | 172 | 243.283.000 |
| 12/9/2003 | 1,73 | 1,83 | +6,40% | 1,73 | 1,87 | 1,81 | 1,82 | 1,83 | 212 | 280.031.000 |
| 11/9/2003 | 1,67 | 1,72 | +3,61% | 1,67 | 1,73 | 1,70 | 1,71 | 1,72 | 53 | 56.354.000 |
| 10/9/2003 | 1,65 | 1,66 | +1,22% | 1,65 | 1,67 | 1,66 | 1,65 | 1,68 | 15 | 23.594.000 |
| 9/9/2003 | 1,67 | 1,64 | -1,20% | 1,64 | 1,67 | 1,65 | 1,62 | 1,64 | 12 | 10.258.000 |
| 8/9/2003 | 1,68 | 1,66 | 0,00% | 1,66 | 1,68 | 1,67 | 1,66 | 1,67 | 25 | 32.652.000 |
| 5/9/2003 | 1,68 | 1,66 | -1,19% | 1,65 | 1,68 | 1,65 | 1,65 | 1,67 | 8 | 12.053.000 |
| 4/9/2003 | 1,66 | 1,68 | +1,20% | 1,65 | 1,68 | 1,65 | 1,61 | 1,68 | 10 | 3.976.000 |
| 3/9/2003 | 1,65 | 1,66 | +1,22% | 1,65 | 1,67 | 1,66 | 1,65 | 1,67 | 13 | 12.818.000 |
| 2/9/2003 | 1,66 | 1,64 | -1,20% | 1,64 | 1,66 | 1,65 | 1,62 | 1,65 | 14 | 18.163.000 |
| 1/9/2003 | 1,64 | 1,66 | +1,22% | 1,64 | 1,66 | 1,64 | 1,64 | 1,67 | 15 | 13.681.000 |
| 29/8/2003 | 1,59 | 1,64 | +2,50% | 1,58 | 1,64 | 1,59 | 1,59 | 1,64 | 9 | 7.336.000 |
| 28/8/2003 | 1,57 | 1,60 | +1,91% | 1,55 | 1,60 | 1,57 | 1,56 | 1,61 | 26 | 23.254.000 |
| 27/8/2003 | 1,55 | 1,57 | +1,95% | 1,54 | 1,57 | 1,55 | 1,54 | 1,57 | 23 | 11.010.000 |
| 26/8/2003 | 1,54 | 1,54 | 0,00% | 1,52 | 1,54 | 1,53 | 1,53 | 1,55 | 14 | 9.058.000 |
| 25/8/2003 | 1,54 | 1,54 | 0,00% | 1,51 | 1,54 | 1,53 | 1,48 | 1,54 | 9 | 8.569.000 |
| 22/8/2003 | 1,55 | 1,54 | -0,65% | 1,50 | 1,55 | 1,53 | 1,52 | 1,54 | 13 | 11.023.000 |
| 21/8/2003 | 1,54 | 1,55 | +0,65% | 1,51 | 1,55 | 1,53 | 1,51 | 1,55 | 10 | 4.762.000 |
| 20/8/2003 | 1,54 | 1,54 | 0,00% | 1,54 | 1,55 | 1,54 | 1,53 | 1,54 | 16 | 10.211.000 |
| 19/8/2003 | 1,55 | 1,54 | +0,65% | 1,53 | 1,55 | 1,53 | 1,51 | 1,54 | 4 | 1.380.000 |
| 18/8/2003 | 1,55 | 1,53 | 0,00% | 1,53 | 1,55 | 1,54 | 1,52 | 1,55 | 19 | 14.647.000 |
| 15/8/2003 | 1,54 | 1,53 | -0,65% | 1,50 | 1,54 | 1,51 | 1,50 | 1,53 | 31 | 50.359.000 |
| 12/8/2003 | 1,54 | 1,54 | 0,00% | 1,54 | 1,54 | 1,54 | 1,45 | 1,54 | 1 | 154.000 |
| 8/8/2003 | 1,48 | 1,54 | +2,67% | 1,48 | 1,54 | 1,48 | 1,45 | 1,54 | 3 | 1.190.000 |
| 7/8/2003 | 1,50 | 1,50 | +0,67% | 1,50 | 1,50 | 1,50 | 1,46 | 1,50 | 1 | 600.000 |
| 6/8/2003 | 1,44 | 1,49 | -0,67% | 1,44 | 1,49 | 1,45 | 1,45 | 1,50 | 2 | 437.000 |
| 5/8/2003 | 1,43 | 1,50 | 0,00% | 1,42 | 1,50 | 1,44 | 1,45 | 1,50 | 11 | 4.777.000 |
| 4/8/2003 | 1,49 | 1,50 | +3,45% | 1,49 | 1,50 | 1,49 | 1,43 | 1,50 | 2 | 299.000 |
| 1/8/2003 | 1,45 | 1,45 | -3,33% | 1,45 | 1,45 | 1,45 | 1,43 | 1,45 | 3 | 7.250.000 |
| 31/7/2003 | 1,48 | 1,50 | +3,45% | 1,48 | 1,50 | 1,48 | 1,45 | 1,50 | 3 | 1.779.000 |
| 30/7/2003 | 1,41 | 1,45 | +1,40% | 1,40 | 1,45 | 1,40 | 1,42 | 1,49 | 15 | 9.300.000 |
| 29/7/2003 | 1,44 | 1,43 | -2,72% | 1,42 | 1,44 | 1,43 | 1,40 | 1,44 | 4 | 6.302.000 |
| 28/7/2003 | 1,43 | 1,47 | +1,38% | 1,41 | 1,47 | 1,44 | 1,41 | 1,48 | 15 | 7.200.000 |
| 25/7/2003 | 1,48 | 1,45 | -2,03% | 1,45 | 1,48 | 1,47 | 1,46 | 1,48 | 5 | 1.764.000 |
| 24/7/2003 | 1,48 | 1,48 | -1,33% | 1,48 | 1,48 | 1,48 | 1,47 | 1,50 | 2 | 444.000 |
| 22/7/2003 | 1,48 | 1,50 | -1,32% | 1,48 | 1,50 | 1,49 | 1,48 | 1,50 | 3 | 746.000 |
| 21/7/2003 | 1,49 | 1,52 | +2,01% | 1,49 | 1,52 | 1,49 | 1,47 | 1,53 | 2 | 1.946.000 |
| 18/7/2003 | 1,47 | 1,49 | +1,36% | 1,47 | 1,49 | 1,47 | 1,45 | 1,49 | 3 | 3.250.000 |
| 17/7/2003 | 1,45 | 1,47 | 0,00% | 1,45 | 1,47 | 1,46 | 1,44 | 1,49 | 2 | 586.000 |
| 16/7/2003 | 1,47 | 1,47 | +1,38% | 1,47 | 1,47 | 1,47 | 1,45 | 1,47 | 1 | 1.470.000 |
| 15/7/2003 | 1,46 | 1,45 | 0,00% | 1,45 | 1,46 | 1,45 | 1,45 | 1,50 | 6 | 4.062.000 |
| 14/7/2003 | 1,49 | 1,45 | -2,68% | 1,45 | 1,49 | 1,46 | 1,46 | 1,51 | 10 | 5.563.000 |
| 11/7/2003 | 1,50 | 1,49 | -1,97% | 1,49 | 1,50 | 1,49 | 1,49 | 1,53 | 2 | 597.000 |
| 10/7/2003 | 1,50 | 1,52 | -1,30% | 1,49 | 1,52 | 1,50 | 1,49 | 1,52 | 3 | 451.000 |
| 8/7/2003 | 1,49 | 1,54 | +4,05% | 1,49 | 1,54 | 1,51 | 1,49 | 1,55 | 3 | 3.481.000 |
| 7/7/2003 | 1,50 | 1,48 | -3,27% | 1,48 | 1,50 | 1,49 | 1,48 | 1,52 | 5 | 1.192.000 |
| 4/7/2003 | 1,52 | 1,53 | +3,38% | 1,52 | 1,54 | 1,52 | 1,51 | 1,53 | 10 | 7.021.000 |
| 3/7/2003 | 1,48 | 1,48 | -2,63% | 1,48 | 1,48 | 1,48 | 1,48 | 1,54 | 1 | 444.000 |
| 2/7/2003 | 1,52 | 1,52 | +2,70% | 1,52 | 1,52 | 1,52 | 1,48 | 1,55 | 1 | 4.864.000 |
| 1/7/2003 | 1,48 | 1,48 | -6,33% | 1,48 | 1,48 | 1,48 | 1,47 | 1,52 | 5 | 3.108.000 |
| 30/6/2003 | 1,49 | 1,58 | +2,60% | 1,49 | 1,58 | 1,52 | 1,50 | 1,57 | 10 | 6.713.000 |
| 27/6/2003 | 1,49 | 1,54 | +2,67% | 1,49 | 1,54 | 1,50 | 1,47 | 1,55 | 10 | 5.251.000 |
| 20/6/2003 | 1,47 | 1,50 | +1,35% | 1,47 | 1,50 | 1,49 | 1,45 | 1,51 | 11 | 8.247.000 |
| 18/6/2003 | 1,46 | 1,48 | -0,67% | 1,40 | 1,50 | 1,44 | 1,45 | 1,49 | 11 | 7.238.000 |
| 17/6/2003 | 1,50 | 1,49 | -1,32% | 1,49 | 1,50 | 1,49 | 1,48 | 1,49 | 9 | 3.442.000 |
| 16/6/2003 | 1,53 | 1,51 | -0,66% | 1,50 | 1,53 | 1,51 | 1,49 | 1,50 | 27 | 27.333.000 |
| 13/6/2003 | 1,53 | 1,52 | -4,40% | 1,52 | 1,53 | 1,52 | 1,53 | 1,59 | 3 | 761.000 |
| 12/6/2003 | 1,59 | 1,59 | -0,63% | 1,59 | 1,59 | 1,59 | 1,54 | 1,59 | 1 | 159.000 |
| 11/6/2003 | 1,60 | 1,60 | 0,00% | 1,60 | 1,60 | 1,60 | 1,52 | 1,59 | 1 | 160.000 |
| 9/6/2003 | 1,60 | 1,60 | +0,63% | 1,60 | 1,60 | 1,60 | 1,54 | 1,60 | 2 | 640.000 |
| 6/6/2003 | 1,60 | 1,59 | 0,00% | 1,58 | 1,60 | 1,58 | 1,55 | 1,59 | 4 | 5.854.000 |
| 5/6/2003 | 1,60 | 1,59 | -0,63% | 1,55 | 1,60 | 1,57 | 1,55 | 1,59 | 17 | 6.786.000 |
| 4/6/2003 | 1,60 | 1,60 | +2,56% | 1,60 | 1,60 | 1,60 | 1,55 | 1,60 | 2 | 2.240.000 |
| 3/6/2003 | 1,59 | 1,56 | 0,00% | 1,53 | 1,63 | 1,58 | 1,55 | 1,57 | 7 | 1.747.000 |
| 2/6/2003 | 1,56 | 1,56 | -1,89% | 1,56 | 1,56 | 1,56 | 1,54 | 1,59 | 3 | 7.020.000 |
| 30/5/2003 | 1,57 | 1,59 | +0,63% | 1,54 | 1,59 | 1,56 | 1,53 | 1,59 | 13 | 13.457.000 |
| 29/5/2003 | 1,58 | 1,58 | 0,00% | 1,58 | 1,58 | 1,58 | 1,53 | 1,58 | 4 | 5.056.000 |
| 27/5/2003 | 1,52 | 1,58 | -0,63% | 1,52 | 1,58 | 1,52 | 1,50 | 1,58 | 14 | 13.388.000 |
| 26/5/2003 | 1,59 | 1,59 | 0,00% | 1,53 | 1,59 | 1,54 | 1,53 | 1,59 | 7 | 10.681.000 |
| 23/5/2003 | 1,58 | 1,59 | +0,63% | 1,55 | 1,60 | 1,58 | 1,55 | 1,59 | 17 | 18.889.000 |
| 22/5/2003 | 1,58 | 1,58 | -0,63% | 1,58 | 1,58 | 1,58 | 1,55 | 1,58 | 2 | 1.890.000 |
| 21/5/2003 | 1,57 | 1,59 | +1,27% | 1,57 | 1,59 | 1,57 | 1,55 | 1,59 | 6 | 7.716.000 |
| 20/5/2003 | 1,58 | 1,57 | -1,26% | 1,50 | 1,58 | 1,50 | 1,51 | 1,57 | 7 | 8.290.000 |
| 16/5/2003 | 1,59 | 1,59 | +2,58% | 1,59 | 1,59 | 1,59 | 1,52 | 1,58 | 1 | 318.000 |
| 15/5/2003 | 1,58 | 1,55 | -1,90% | 1,55 | 1,60 | 1,55 | 1,52 | 1,59 | 30 | 97.059.000 |
| 14/5/2003 | 1,58 | 1,58 | -0,63% | 1,58 | 1,58 | 1,58 | 1,50 | 1,58 | 2 | 2.370.000 |
| 13/5/2003 | 1,55 | 1,59 | +2,58% | 1,52 | 1,60 | 1,54 | 1,53 | 1,59 | 6 | 6.660.000 |
| 12/5/2003 | 1,54 | 1,55 | 0,00% | 1,50 | 1,55 | 1,52 | 1,50 | 1,55 | 8 | 9.935.000 |
| 9/5/2003 | 1,55 | 1,55 | +1,31% | 1,51 | 1,55 | 1,53 | 1,51 | 1,55 | 21 | 44.448.000 |
| 8/5/2003 | 1,53 | 1,53 | -0,65% | 1,50 | 1,53 | 1,50 | 1,50 | 1,53 | 7 | 4.365.000 |
| 7/5/2003 | 1,50 | 1,54 | +6,21% | 1,50 | 1,54 | 1,50 | 1,50 | 1,54 | 9 | 3.313.000 |
| 6/5/2003 | 1,50 | 1,45 | -3,33% | 1,45 | 1,50 | 1,45 | 1,40 | 1,45 | 4 | 1.600.000 |
| 5/5/2003 | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 1,45 | 1,50 | 3 | 1.500.000 |
| 2/5/2003 | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 1,46 | 1,55 | 6 | 4.200.000 |
| 30/4/2003 | 1,50 | 1,50 | 0,00% | 1,48 | 1,50 | 1,49 | 1,46 | 1,50 | 9 | 9.406.000 |
| 29/4/2003 | 1,44 | 1,50 | +3,45% | 1,40 | 1,50 | 1,44 | 1,44 | 1,55 | 16 | 28.831.000 |
| 23/4/2003 | 1,45 | 1,45 | +3,57% | 1,45 | 1,45 | 1,45 | 1,40 | 1,44 | 1 | 145.000 |
| 22/4/2003 | 1,44 | 1,40 | -2,10% | 1,40 | 1,45 | 1,43 | 1,36 | 1,40 | 12 | 7.897.000 |
| 17/4/2003 | 1,43 | 1,43 | +2,14% | 1,41 | 1,43 | 1,42 | 1,41 | 1,44 | 5 | 2.277.000 |
| 16/4/2003 | 1,41 | 1,40 | -3,45% | 1,38 | 1,41 | 1,39 | 1,35 | 1,40 | 6 | 4.611.000 |
| 15/4/2003 | 1,41 | 1,45 | +3,57% | 1,38 | 1,45 | 1,39 | 1,41 | 1,45 | 8 | 9.750.000 |
| 14/4/2003 | 1,38 | 1,40 | +3,70% | 1,38 | 1,40 | 1,39 | 1,38 | 1,40 | 7 | 2.642.000 |
| 11/4/2003 | 1,35 | 1,35 | 0,00% | 1,35 | 1,37 | 1,35 | 1,31 | 1,37 | 3 | 407.000 |
| 10/4/2003 | 1,35 | 1,35 | +0,75% | 1,35 | 1,35 | 1,35 | 1,35 | 1,37 | 1 | 135.000 |
| 9/4/2003 | 1,38 | 1,34 | -4,29% | 1,34 | 1,38 | 1,35 | 1,32 | 1,34 | 11 | 8.404.000 |
| 8/4/2003 | 1,35 | 1,40 | 0,00% | 1,35 | 1,40 | 1,35 | 1,34 | 1,40 | 6 | 2.847.000 |
| 7/4/2003 | 1,40 | 1,40 | +2,19% | 1,35 | 1,40 | 1,36 | 1,36 | 1,40 | 8 | 2.584.000 |
| 4/4/2003 | 1,40 | 1,37 | -2,14% | 1,35 | 1,40 | 1,35 | 1,35 | 1,37 | 13 | 2.716.000 |
| 3/4/2003 | 1,40 | 1,40 | +1,45% | 1,35 | 1,40 | 1,37 | 1,34 | 1,40 | 17 | 8.518.000 |
| 2/4/2003 | 1,35 | 1,38 | +2,22% | 1,35 | 1,39 | 1,36 | 1,35 | 1,38 | 16 | 10.760.000 |
| 1/4/2003 | 1,32 | 1,35 | +1,50% | 1,29 | 1,35 | 1,32 | 1,33 | 1,35 | 23 | 16.681.000 |
| 31/3/2003 | 1,33 | 1,33 | +0,76% | 1,30 | 1,33 | 1,30 | 1,30 | 1,33 | 6 | 13.054.000 |
| 28/3/2003 | 1,33 | 1,32 | -0,75% | 1,32 | 1,33 | 1,32 | 1,28 | 1,32 | 3 | 1.196.000 |
| 27/3/2003 | 1,34 | 1,33 | -0,75% | 1,33 | 1,34 | 1,33 | 1,25 | 1,33 | 7 | 1.202.000 |
| 26/3/2003 | 1,34 | 1,34 | -0,74% | 1,34 | 1,34 | 1,34 | 1,30 | 1,34 | 1 | 134.000 |
| 25/3/2003 | 1,35 | 1,35 | 0,00% | 1,35 | 1,35 | 1,35 | 1,30 | 1,34 | 1 | 1.350.000 |
| 24/3/2003 | 1,35 | 1,35 | 0,00% | 1,35 | 1,35 | 1,35 | 1,26 | 1,34 | 2 | 2.005.000 |
| 21/3/2003 | 1,31 | 1,35 | +2,27% | 1,31 | 1,35 | 1,33 | 1,34 | 1,35 | 13 | 14.069.000 |
| 20/3/2003 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,28 | 1,32 | 3 | 1.452.000 |
| 19/3/2003 | 1,29 | 1,30 | 0,00% | 1,28 | 1,30 | 1,29 | 1,28 | 1,33 | 4 | 517.000 |
| 18/3/2003 | 1,31 | 1,30 | +0,78% | 1,30 | 1,35 | 1,30 | 1,30 | 1,38 | 12 | 2.734.000 |
| 14/3/2003 | 1,30 | 1,29 | -0,77% | 1,28 | 1,30 | 1,28 | 1,21 | 1,29 | 3 | 2.307.000 |
| 13/3/2003 | 1,27 | 1,30 | 0,00% | 1,25 | 1,30 | 1,25 | 1,22 | 1,30 | 9 | 3.016.000 |
| 12/3/2003 | 1,29 | 1,30 | +0,78% | 1,29 | 1,30 | 1,29 | 1,27 | 1,30 | 2 | 259.000 |
| 11/3/2003 | 1,29 | 1,29 | -0,77% | 1,25 | 1,29 | 1,27 | 1,27 | 1,29 | 7 | 1.148.000 |
| 10/3/2003 | 1,35 | 1,30 | -2,99% | 1,30 | 1,35 | 1,32 | 1,29 | 1,30 | 2 | 265.000 |
| 7/3/2003 | 1,31 | 1,34 | -0,74% | 1,30 | 1,34 | 1,30 | 1,30 | 1,34 | 6 | 3.394.000 |
| 6/3/2003 | 1,35 | 1,35 | +2,27% | 1,35 | 1,35 | 1,35 | 1,32 | 1,35 | 12 | 8.100.000 |
| 5/3/2003 | 1,32 | 1,32 | 0,00% | 1,32 | 1,32 | 1,32 | 1,30 | 1,33 | 2 | 264.000 |
| 28/2/2003 | 1,33 | 1,32 | 0,00% | 1,31 | 1,33 | 1,32 | 1,28 | 1,32 | 4 | 2.112.000 |
| 27/2/2003 | 1,30 | 1,32 | 0,00% | 1,30 | 1,32 | 1,31 | 1,26 | 1,32 | 6 | 5.392.000 |
| 26/2/2003 | 1,33 | 1,32 | -2,22% | 1,32 | 1,33 | 1,32 | 1,26 | 1,32 | 5 | 1.196.000 |
| 25/2/2003 | 1,35 | 1,35 | -1,46% | 1,30 | 1,35 | 1,32 | 1,26 | 1,35 | 19 | 16.122.000 |
| 24/2/2003 | 1,38 | 1,37 | -0,72% | 1,35 | 1,38 | 1,35 | 1,34 | 1,37 | 9 | 6.485.000 |
| 20/2/2003 | 1,39 | 1,38 | -0,72% | 1,38 | 1,40 | 1,39 | 1,33 | 1,38 | 3 | 1.529.000 |
| 19/2/2003 | 1,39 | 1,39 | -0,71% | 1,35 | 1,39 | 1,35 | 1,31 | 1,39 | 6 | 3.251.000 |
| 18/2/2003 | 1,38 | 1,40 | 0,00% | 1,38 | 1,40 | 1,38 | 1,38 | 1,40 | 5 | 694.000 |
| 17/2/2003 | 1,40 | 1,40 | 0,00% | 1,40 | 1,40 | 1,40 | 1,36 | 1,42 | 2 | 280.000 |
| 14/2/2003 | 1,40 | 1,40 | -2,10% | 1,40 | 1,40 | 1,40 | 1,36 | 1,40 | 2 | 280.000 |
| 13/2/2003 | 1,42 | 1,43 | -0,69% | 1,35 | 1,43 | 1,38 | 1,36 | 1,44 | 9 | 2.080.000 |
| 12/2/2003 | 1,40 | 1,44 | +1,41% | 1,40 | 1,44 | 1,42 | 1,40 | 1,45 | 3 | 568.000 |
| 11/2/2003 | 1,42 | 1,42 | -0,70% | 1,35 | 1,42 | 1,39 | 1,36 | 1,43 | 10 | 11.325.000 |
| 10/2/2003 | 1,43 | 1,43 | 0,00% | 1,43 | 1,43 | 1,43 | 1,40 | 1,43 | 3 | 1.287.000 |
| 7/2/2003 | 1,40 | 1,43 | -0,69% | 1,40 | 1,43 | 1,40 | 1,40 | 1,65 | 2 | 843.000 |
| 6/2/2003 | 1,41 | 1,44 | -0,69% | 1,40 | 1,44 | 1,40 | 1,40 | 1,44 | 3 | 2.113.000 |
| 5/2/2003 | 1,44 | 1,45 | +1,40% | 1,41 | 1,45 | 1,44 | 1,41 | 1,46 | 5 | 1.880.000 |
| 4/2/2003 | 1,43 | 1,43 | 0,00% | 1,43 | 1,43 | 1,43 | 1,40 | 1,44 | 2 | 429.000 |
| 3/2/2003 | 1,45 | 1,43 | -1,38% | 1,40 | 1,45 | 1,40 | 1,41 | 1,43 | 11 | 10.385.000 |
| 31/1/2003 | 1,47 | 1,45 | 0,00% | 1,40 | 1,47 | 1,46 | 1,41 | 1,45 | 8 | 16.213.000 |
| 30/1/2003 | 1,42 | 1,45 | -1,36% | 1,40 | 1,45 | 1,40 | 1,40 | 1,44 | 10 | 3.242.000 |
| 29/1/2003 | 1,46 | 1,47 | 0,00% | 1,46 | 1,47 | 1,46 | 1,40 | 1,52 | 3 | 439.000 |
| 28/1/2003 | 1,45 | 1,47 | 0,00% | 1,40 | 1,47 | 1,44 | 1,40 | 1,47 | 6 | 1.300.000 |
| 24/1/2003 | 1,41 | 1,47 | -0,68% | 1,40 | 1,47 | 1,41 | 1,40 | 1,48 | 9 | 3.967.000 |
| 23/1/2003 | 1,48 | 1,48 | +0,68% | 1,48 | 1,48 | 1,48 | 1,41 | 1,46 | 2 | 6.068.000 |
| 21/1/2003 | 1,49 | 1,47 | 0,00% | 1,41 | 1,49 | 1,42 | 1,41 | 1,48 | 11 | 3.000.000 |
| 20/1/2003 | 1,46 | 1,47 | 0,00% | 1,46 | 1,47 | 1,46 | 1,42 | 1,47 | 4 | 3.232.000 |
| 17/1/2003 | 1,44 | 1,47 | -0,68% | 1,44 | 1,47 | 1,45 | 1,44 | 1,47 | 3 | 435.000 |
| 16/1/2003 | 1,50 | 1,48 | -1,33% | 1,41 | 1,50 | 1,45 | 1,44 | 1,48 | 14 | 5.668.000 |
| 15/1/2003 | 1,50 | 1,50 | -1,96% | 1,50 | 1,50 | 1,50 | 1,45 | 1,50 | 2 | 900.000 |
| 14/1/2003 | 1,54 | 1,53 | -1,29% | 1,45 | 1,54 | 1,48 | 1,47 | 1,50 | 25 | 18.461.000 |
| 13/1/2003 | 1,55 | 1,55 | -1,27% | 1,52 | 1,55 | 1,52 | 1,50 | 1,55 | 15 | 11.713.000 |
| 10/1/2003 | 1,56 | 1,57 | +0,64% | 1,55 | 1,57 | 1,55 | 1,51 | 1,59 | 11 | 3.729.000 |
| 9/1/2003 | 1,56 | 1,56 | 0,00% | 1,56 | 1,56 | 1,56 | 1,50 | 1,56 | 1 | 2.652.000 |
| 8/1/2003 | 1,56 | 1,56 | +0,65% | 1,56 | 1,56 | 1,56 | 1,51 | 1,57 | 1 | 156.000 |
| 7/1/2003 | 1,57 | 1,55 | 0,00% | 1,55 | 1,57 | 1,56 | 1,51 | 1,55 | 2 | 624.000 |
| 6/1/2003 | 1,53 | 1,55 | 0,00% | 1,51 | 1,55 | 1,52 | 1,54 | 1,55 | 29 | 1.900.406.000 |
| 3/1/2003 | 1,53 | 1,55 | +1,31% | 1,53 | 1,55 | 1,54 | 1,52 | 1,55 | 6 | 2.166.000 |
| 2/1/2003 | 1,52 | 1,53 | -4,38% | 1,52 | 1,53 | 1,52 | 1,52 | 1,55 | 14 | 16.515.000 |
| 30/12/2002 | 1,55 | 1,60 | +3,23% | 1,55 | 1,60 | 1,57 | 1,56 | 1,59 | 6 | 6.002.000 |
| 27/12/2002 | 1,51 | 1,55 | 0,00% | 1,51 | 1,55 | 1,51 | 1,50 | 1,55 | 5 | 1.366.000 |
| 26/12/2002 | 1,51 | 1,55 | 0,00% | 1,51 | 1,55 | 1,51 | 1,50 | 1,55 | 7 | 1.366.000 |
| 23/12/2002 | 1,54 | 1,55 | 0,00% | 1,50 | 1,55 | 1,50 | 1,50 | 1,57 | 24 | 21.350.000 |
| 20/12/2002 | 1,55 | 1,55 | -2,52% | 1,53 | 1,57 | 1,54 | 1,52 | 1,55 | 31 | 37.649.000 |
| 19/12/2002 | 1,54 | 1,59 | 0,00% | 1,50 | 1,59 | 1,53 | 1,59 | 1,60 | 18 | 9.827.000 |
| 18/12/2002 | 1,54 | 1,59 | +2,58% | 1,51 | 1,59 | 1,53 | 1,52 | 1,60 | 8 | 2.307.000 |
| 17/12/2002 | 1,54 | 1,55 | +0,65% | 1,50 | 1,55 | 1,50 | 1,50 | 1,55 | 8 | 3.765.000 |
| 16/12/2002 | 1,50 | 1,54 | -0,65% | 1,50 | 1,54 | 1,50 | 1,50 | 1,55 | 10 | 3.904.000 |
| 13/12/2002 | 1,50 | 1,55 | +3,33% | 1,40 | 1,55 | 1,48 | 1,50 | 1,55 | 7 | 1.036.000 |
| 12/12/2002 | 1,50 | 1,50 | 0,00% | 1,45 | 1,50 | 1,46 | 1,47 | 1,53 | 7 | 4.385.000 |
| 11/12/2002 | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 1,48 | 1,55 | 2 | 3.900.000 |
| 10/12/2002 | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 1,48 | 1,55 | 3 | 450.000 |
| 9/12/2002 | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 1,45 | 1,50 | 2 | 300.000 |
| 6/12/2002 | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 1,45 | 1,50 | 1 | 150.000 |
| 5/12/2002 | 1,50 | 1,50 | -3,23% | 1,50 | 1,50 | 1,50 | 1,46 | 1,50 | 1 | 150.000 |
| 4/12/2002 | 1,50 | 1,55 | -3,13% | 1,50 | 1,55 | 1,50 | 1,46 | 1,55 | 7 | 3.905.000 |
| 3/12/2002 | 1,58 | 1,60 | -3,03% | 1,55 | 1,60 | 1,56 | 1,55 | 1,60 | 5 | 1.876.000 |
| 2/12/2002 | 1,55 | 1,65 | +6,45% | 1,55 | 1,65 | 1,64 | 1,60 | 1,65 | 10 | 7.250.000 |
| 29/11/2002 | 1,51 | 1,55 | +3,33% | 1,51 | 1,55 | 1,52 | 1,50 | 1,58 | 9 | 8.556.000 |
| 28/11/2002 | 1,50 | 1,50 | +1,35% | 1,50 | 1,50 | 1,50 | 1,46 | 1,50 | 1 | 150.000 |
| 27/11/2002 | 1,50 | 1,48 | -1,33% | 1,48 | 1,50 | 1,48 | 1,48 | 1,54 | 2 | 1.630.000 |
| 26/11/2002 | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 1,47 | 1,50 | 1 | 150.000 |
| 25/11/2002 | 1,51 | 1,50 | 0,00% | 1,50 | 1,51 | 1,50 | 1,47 | 1,59 | 5 | 901.000 |
| 22/11/2002 | 1,50 | 1,50 | 0,00% | 1,48 | 1,50 | 1,49 | 1,50 | 1,59 | 7 | 6.439.000 |
| 21/11/2002 | 1,55 | 1,50 | -6,25% | 1,45 | 1,60 | 1,52 | 1,46 | 1,50 | 28 | 25.311.000 |
| 20/11/2002 | 1,55 | 1,60 | +3,23% | 1,55 | 1,60 | 1,57 | 1,55 | 1,60 | 9 | 2.985.000 |
| 19/11/2002 | 1,55 | 1,55 | +3,33% | 1,55 | 1,55 | 1,55 | 1,50 | 1,60 | 2 | 310.000 |
| 18/11/2002 | 1,56 | 1,50 | -3,85% | 1,50 | 1,56 | 1,52 | 1,45 | 1,55 | 10 | 4.868.000 |
| 14/11/2002 | 1,56 | 1,56 | +0,65% | 1,56 | 1,56 | 1,56 | 1,53 | 1,60 | 2 | 312.000 |
| 13/11/2002 | 1,56 | 1,55 | 0,00% | 1,55 | 1,56 | 1,55 | 1,45 | 1,55 | 2 | 466.000 |
| 12/11/2002 | 1,58 | 1,55 | -1,90% | 1,55 | 1,58 | 1,56 | 1,50 | 1,58 | 7 | 2.653.000 |
| 11/11/2002 | 1,69 | 1,58 | -3,66% | 1,58 | 1,69 | 1,58 | 1,59 | 1,62 | 5 | 12.693.000 |
| 8/11/2002 | 1,60 | 1,64 | +3,80% | 1,60 | 1,64 | 1,62 | 1,59 | 1,65 | 2 | 324.000 |
| 7/11/2002 | 1,58 | 1,58 | +1,28% | 1,58 | 1,58 | 1,58 | 1,50 | 1,65 | 1 | 16.274.000 |
| 6/11/2002 | 1,56 | 1,56 | -2,50% | 1,56 | 1,56 | 1,56 | 0,00 | 1,62 | 2 | 1.404.000 |
| 4/11/2002 | 1,58 | 1,60 | +3,90% | 1,58 | 1,63 | 1,60 | 1,54 | 1,64 | 4 | 962.000 |
| 1/11/2002 | 1,55 | 1,54 | -0,65% | 1,54 | 1,55 | 1,54 | 1,53 | 1,65 | 4 | 2.634.000 |
| 31/10/2002 | 1,56 | 1,55 | 0,00% | 1,55 | 1,56 | 1,55 | 1,45 | 1,60 | 4 | 2.171.000 |
| 30/10/2002 | 1,54 | 1,55 | +3,33% | 1,54 | 1,55 | 1,54 | 1,50 | 1,64 | 5 | 2.324.000 |
| 29/10/2002 | 1,55 | 1,50 | -3,23% | 1,48 | 1,55 | 1,48 | 1,50 | 1,60 | 15 | 33.626.000 |
| 28/10/2002 | 1,70 | 1,55 | -6,06% | 1,55 | 1,70 | 1,62 | 1,51 | 1,55 | 7 | 1.955.000 |
| 25/10/2002 | 1,58 | 1,65 | +4,43% | 1,58 | 1,65 | 1,58 | 1,59 | 1,64 | 5 | 4.909.000 |
| 24/10/2002 | 1,59 | 1,58 | -0,63% | 1,55 | 1,59 | 1,57 | 1,51 | 1,58 | 5 | 23.684.000 |
| 23/10/2002 | 1,59 | 1,59 | -0,63% | 1,59 | 1,59 | 1,59 | 1,55 | 1,59 | 3 | 1.908.000 |
| 22/10/2002 | 1,62 | 1,60 | +0,63% | 1,60 | 1,62 | 1,61 | 1,52 | 1,60 | 2 | 484.000 |
| 21/10/2002 | 1,54 | 1,59 | +3,25% | 1,54 | 1,59 | 1,58 | 1,54 | 1,70 | 5 | 2.528.000 |
| 18/10/2002 | 1,52 | 1,54 | +2,67% | 1,50 | 1,54 | 1,50 | 1,50 | 1,55 | 5 | 1.508.000 |
| 17/10/2002 | 1,45 | 1,50 | +4,90% | 1,45 | 1,50 | 1,47 | 1,50 | 1,55 | 6 | 3.686.000 |
| 16/10/2002 | 1,41 | 1,43 | +1,42% | 1,40 | 1,43 | 1,40 | 1,35 | 1,44 | 4 | 3.647.000 |
| 15/10/2002 | 1,43 | 1,41 | +0,71% | 1,40 | 1,43 | 1,40 | 1,40 | 1,44 | 9 | 10.003.000 |
| 14/10/2002 | 1,50 | 1,40 | -6,67% | 1,32 | 1,60 | 1,38 | 1,35 | 1,45 | 19 | 21.370.000 |
| 11/10/2002 | 1,60 | 1,50 | -6,25% | 1,50 | 1,60 | 1,52 | 1,51 | 1,54 | 26 | 24.306.000 |
| 10/10/2002 | 1,60 | 1,60 | -5,88% | 1,60 | 1,60 | 1,60 | 1,58 | 1,70 | 1 | 1.280.000 |
| 8/10/2002 | 1,68 | 1,70 | 0,00% | 1,68 | 1,70 | 1,69 | 1,65 | 1,70 | 2 | 338.000 |
| 4/10/2002 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 1,70 | 1,75 | 4 | 2.890.000 |
| 3/10/2002 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 1,66 | 1,70 | 3 | 2.380.000 |
| 2/10/2002 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 1,66 | 1,80 | 4 | 2.890.000 |
| 1/10/2002 | 1,75 | 1,70 | 0,00% | 1,70 | 1,75 | 1,74 | 1,70 | 1,75 | 9 | 4.190.000 |
| 30/9/2002 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 1,56 | 1,73 | 1 | 850.000 |
| 27/9/2002 | 1,56 | 1,70 | 0,00% | 1,56 | 1,70 | 1,66 | 1,61 | 1,75 | 4 | 1.686.000 |
| 26/9/2002 | 1,72 | 1,70 | -1,16% | 1,70 | 1,72 | 1,71 | 1,66 | 1,70 | 2 | 858.000 |
| 25/9/2002 | 1,70 | 1,72 | +1,18% | 1,65 | 1,72 | 1,69 | 1,65 | 1,73 | 11 | 8.158.000 |
| 24/9/2002 | 1,70 | 1,70 | +4,94% | 1,70 | 1,70 | 1,70 | 1,60 | 1,70 | 5 | 2.040.000 |
| 23/9/2002 | 1,70 | 1,62 | -2,99% | 1,62 | 1,70 | 1,63 | 1,58 | 1,69 | 4 | 983.000 |
| 19/9/2002 | 1,70 | 1,67 | +1,21% | 1,62 | 1,70 | 1,64 | 1,62 | 1,67 | 5 | 2.135.000 |
| 18/9/2002 | 1,75 | 1,65 | -5,71% | 1,65 | 1,75 | 1,66 | 1,60 | 1,70 | 4 | 4.490.000 |
| 17/9/2002 | 1,65 | 1,75 | 0,00% | 1,65 | 1,75 | 1,68 | 1,65 | 1,75 | 2 | 505.000 |
| 16/9/2002 | 1,75 | 1,75 | 0,00% | 1,75 | 1,75 | 1,75 | 1,65 | 1,85 | 1 | 175.000 |
| 13/9/2002 | 1,75 | 1,75 | 0,00% | 1,75 | 1,75 | 1,75 | 1,65 | 1,75 | 2 | 525.000 |
| 12/9/2002 | 1,75 | 1,75 | +2,94% | 1,75 | 1,75 | 1,75 | 1,70 | 1,75 | 2 | 525.000 |
| 9/9/2002 | 1,74 | 1,70 | -2,86% | 1,70 | 1,74 | 1,73 | 1,70 | 1,76 | 3 | 21.212.000 |
| 6/9/2002 | 1,75 | 1,75 | 0,00% | 1,75 | 1,75 | 1,75 | 1,65 | 1,74 | 1 | 1.750.000 |
| 4/9/2002 | 1,75 | 1,75 | 0,00% | 1,75 | 1,75 | 1,75 | 1,72 | 1,80 | 1 | 1.750.000 |
| 3/9/2002 | 1,81 | 1,75 | -2,78% | 1,75 | 1,81 | 1,75 | 1,72 | 1,74 | 4 | 3.331.000 |
| 2/9/2002 | 1,75 | 1,80 | +2,86% | 1,75 | 1,82 | 1,81 | 1,71 | 1,80 | 11 | 6.154.000 |
| 30/8/2002 | 1,75 | 1,75 | +2,94% | 1,70 | 1,83 | 1,74 | 1,70 | 1,81 | 17 | 27.999.000 |
| 29/8/2002 | 1,70 | 1,70 | -2,30% | 1,69 | 1,70 | 1,69 | 1,65 | 1,70 | 5 | 3.738.000 |
| 28/8/2002 | 1,74 | 1,74 | 0,00% | 1,72 | 1,74 | 1,73 | 1,74 | 1,78 | 13 | 10.586.000 |
| 27/8/2002 | 1,75 | 1,74 | -3,33% | 1,74 | 1,75 | 1,74 | 1,71 | 1,74 | 4 | 2.267.000 |
| 26/8/2002 | 1,80 | 1,80 | +2,86% | 1,80 | 1,80 | 1,80 | 1,75 | 1,85 | 1 | 180.000 |
| 23/8/2002 | 1,75 | 1,75 | +6,06% | 1,75 | 1,75 | 1,75 | 1,65 | 1,75 | 1 | 350.000 |
| 22/8/2002 | 1,70 | 1,65 | 0,00% | 1,65 | 1,70 | 1,68 | 1,65 | 1,75 | 3 | 1.515.000 |
| 20/8/2002 | 1,65 | 1,65 | 0,00% | 1,65 | 1,65 | 1,65 | 1,60 | 1,65 | 3 | 990.000 |
| 16/8/2002 | 1,60 | 1,65 | +3,13% | 1,60 | 1,65 | 1,63 | 1,60 | 1,67 | 3 | 2.780.000 |
| 15/8/2002 | 1,60 | 1,60 | +6,67% | 1,55 | 1,61 | 1,60 | 1,55 | 1,60 | 10 | 2.053.758.000 |
| 14/8/2002 | 1,54 | 1,50 | -6,25% | 1,49 | 1,54 | 1,51 | 1,48 | 1,58 | 9 | 9.069.000 |
| 13/8/2002 | 1,65 | 1,60 | +3,23% | 1,60 | 1,65 | 1,60 | 1,61 | 1,70 | 5 | 5.928.000 |
| 12/8/2002 | 1,70 | 1,55 | -8,82% | 1,55 | 1,70 | 1,55 | 1,57 | 1,70 | 3 | 3.428.000 |
| 9/8/2002 | 1,70 | 1,70 | -8,11% | 1,70 | 1,70 | 1,70 | 1,65 | 1,75 | 2 | 3.400.000 |
| 8/8/2002 | 1,85 | 1,85 | +2,78% | 1,85 | 1,85 | 1,85 | 1,80 | 1,90 | 2 | 6.475.000 |
| 7/8/2002 | 1,75 | 1,80 | +2,86% | 1,75 | 1,80 | 1,78 | 1,67 | 1,80 | 4 | 2.150.000 |
| 6/8/2002 | 1,74 | 1,75 | 0,00% | 1,74 | 1,75 | 1,74 | 1,66 | 1,80 | 6 | 19.025.000 |
| 5/8/2002 | 1,80 | 1,75 | -2,78% | 1,75 | 1,80 | 1,75 | 1,61 | 1,75 | 3 | 11.415.000 |
| 2/8/2002 | 1,75 | 1,80 | +2,86% | 1,75 | 1,80 | 1,79 | 1,80 | 1,84 | 7 | 5.750.000 |
| 1/8/2002 | 1,75 | 1,75 | 0,00% | 1,75 | 1,75 | 1,75 | 1,65 | 1,75 | 2 | 1.225.000 |
| 31/7/2002 | 1,69 | 1,75 | +6,06% | 1,69 | 1,75 | 1,74 | 1,70 | 1,75 | 6 | 3.134.000 |
| 30/7/2002 | 1,71 | 1,65 | -3,51% | 1,65 | 1,71 | 1,66 | 1,53 | 1,75 | 7 | 4.652.000 |
| 29/7/2002 | 1,80 | 1,71 | 0,00% | 1,71 | 1,80 | 1,78 | 1,70 | 1,75 | 3 | 2.146.000 |
| 25/7/2002 | 1,75 | 1,71 | -2,29% | 1,71 | 1,75 | 1,71 | 1,71 | 1,85 | 2 | 859.000 |
| 24/7/2002 | 1,80 | 1,75 | -2,23% | 1,75 | 1,80 | 1,77 | 1,71 | 1,75 | 24 | 25.941.000 |
| 23/7/2002 | 1,82 | 1,79 | -1,65% | 1,79 | 1,82 | 1,79 | 1,76 | 1,80 | 7 | 11.877.000 |
| 22/7/2002 | 1,82 | 1,82 | -4,21% | 1,82 | 1,82 | 1,82 | 1,80 | 1,90 | 1 | 546.000 |
| 19/7/2002 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,83 | 1,90 | 4 | 7.220.000 |
| 18/7/2002 | 1,85 | 1,90 | +4,97% | 1,85 | 1,90 | 1,87 | 1,82 | 1,92 | 7 | 25.090.000 |
| 17/7/2002 | 1,82 | 1,81 | -0,55% | 1,81 | 1,82 | 1,81 | 1,81 | 1,94 | 3 | 906.000 |
| 16/7/2002 | 1,85 | 1,82 | -4,21% | 1,82 | 1,85 | 1,84 | 1,82 | 1,87 | 17 | 30.078.000 |
| 12/7/2002 | 1,90 | 1,90 | +1,06% | 1,90 | 1,90 | 1,90 | 1,85 | 1,94 | 1 | 1.900.000 |
| 11/7/2002 | 1,86 | 1,88 | -1,05% | 1,85 | 1,89 | 1,86 | 1,84 | 1,88 | 19 | 25.324.000 |
| 10/7/2002 | 1,85 | 1,90 | -2,56% | 1,85 | 1,90 | 1,89 | 1,85 | 1,90 | 2 | 945.000 |
| 8/7/2002 | 1,95 | 1,95 | 0,00% | 1,95 | 1,95 | 1,95 | 1,85 | 1,95 | 2 | 2.535.000 |
| 5/7/2002 | 1,95 | 1,95 | -2,50% | 1,95 | 1,95 | 1,95 | 1,91 | 1,95 | 2 | 3.705.000 |
| 4/7/2002 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,85 | 2,00 | 2 | 6.600.000 |
| 3/7/2002 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,90 | 2,00 | 1 | 6.000.000 |
| 2/7/2002 | 2,00 | 2,00 | +4,71% | 2,00 | 2,00 | 2,00 | 1,85 | 2,00 | 2 | 2.800.000 |
| 1/7/2002 | 1,91 | 1,91 | -4,50% | 1,91 | 1,91 | 1,91 | 1,90 | 1,99 | 1 | 4.584.000 |
| 28/6/2002 | 1,99 | 2,00 | 0,00% | 1,96 | 2,00 | 1,99 | 2,00 | 2,05 | 6 | 25.987.000 |
| 27/6/2002 | 1,92 | 2,00 | +4,17% | 1,92 | 2,00 | 1,96 | 1,97 | 2,00 | 9 | 7.267.000 |
| 26/6/2002 | 1,92 | 1,92 | 0,00% | 1,92 | 1,92 | 1,92 | 1,85 | 1,95 | 1 | 2.880.000 |
| 25/6/2002 | 1,95 | 1,92 | -1,03% | 1,92 | 1,95 | 1,92 | 1,80 | 1,94 | 6 | 19.422.000 |
| 24/6/2002 | 1,95 | 1,94 | +4,86% | 1,94 | 1,95 | 1,94 | 1,90 | 1,94 | 2 | 3.497.000 |
| 21/6/2002 | 1,87 | 1,85 | -1,07% | 1,85 | 1,88 | 1,87 | 1,86 | 1,88 | 12 | 42.645.000 |
| 20/6/2002 | 1,86 | 1,87 | -1,58% | 1,85 | 1,87 | 1,85 | 1,85 | 1,94 | 10 | 13.353.000 |
| 19/6/2002 | 1,96 | 1,90 | -2,56% | 1,90 | 2,00 | 1,93 | 1,90 | 1,95 | 9 | 10.060.000 |
| 18/6/2002 | 1,95 | 1,95 | -2,50% | 1,95 | 1,95 | 1,95 | 1,97 | 2,00 | 1 | 585.000 |
| 17/6/2002 | 2,00 | 2,00 | 0,00% | 2,00 | 2,00 | 2,00 | 1,95 | 2,05 | 1 | 1.400.000 |
| 14/6/2002 | 2,00 | 2,00 | -0,50% | 2,00 | 2,00 | 2,00 | 2,00 | 2,03 | 3 | 4.600.000 |
| 13/6/2002 | 2,00 | 2,01 | +0,50% | 2,00 | 2,01 | 2,00 | 2,00 | 2,04 | 7 | 4.601.000 |
| 12/6/2002 | 2,03 | 2,00 | -1,96% | 2,00 | 2,03 | 2,00 | 2,00 | 2,10 | 7 | 8.029.000 |
| 11/6/2002 | 2,05 | 2,04 | -0,49% | 2,04 | 2,05 | 2,04 | 2,02 | 2,14 | 2 | 2.045.000 |
| 10/6/2002 | 2,07 | 2,05 | +2,50% | 2,04 | 2,07 | 2,04 | 2,04 | 2,10 | 17 | 23.779.000 |
| 7/6/2002 | 2,00 | 2,00 | -2,44% | 2,00 | 2,00 | 2,00 | 2,07 | 2,15 | 6 | 10.000.000 |
| 6/6/2002 | 2,15 | 2,05 | -0,49% | 2,05 | 2,15 | 2,06 | 2,00 | 2,05 | 4 | 1.446.000 |
| 5/6/2002 | 2,20 | 2,06 | -6,36% | 2,06 | 2,20 | 2,10 | 2,06 | 2,15 | 11 | 11.356.000 |
| 4/6/2002 | 2,20 | 2,20 | 0,00% | 2,20 | 2,20 | 2,20 | 2,15 | 2,23 | 1 | 220.000 |
| 3/6/2002 | 2,20 | 2,20 | 0,00% | 2,20 | 2,20 | 2,20 | 2,15 | 2,22 | 1 | 220.000 |
| 31/5/2002 | 2,25 | 2,20 | -2,22% | 2,15 | 2,25 | 2,21 | 2,20 | 2,24 | 12 | 31.870.000 |
| 29/5/2002 | 2,25 | 2,25 | +2,27% | 2,25 | 2,25 | 2,25 | 2,22 | 2,26 | 5 | 3.375.000 |
| 28/5/2002 | 2,20 | 2,20 | 0,00% | 2,20 | 2,20 | 2,20 | 2,20 | 2,28 | 18 | 24.860.000 |
| 27/5/2002 | 2,20 | 2,20 | +0,92% | 2,20 | 2,20 | 2,20 | 2,21 | 2,30 | 2 | 660.000 |
| 23/5/2002 | 2,19 | 2,18 | -0,46% | 2,18 | 2,19 | 2,18 | 2,10 | 2,22 | 7 | 13.796.000 |
| 22/5/2002 | 2,25 | 2,19 | -0,90% | 2,19 | 2,28 | 2,20 | 2,05 | 2,20 | 16 | 22.703.000 |
| 21/5/2002 | 2,20 | 2,21 | +2,79% | 2,18 | 2,22 | 2,19 | 2,18 | 2,21 | 16 | 10.986.000 |
| 20/5/2002 | 2,20 | 2,15 | 0,00% | 2,15 | 2,20 | 2,17 | 2,12 | 2,17 | 5 | 18.034.000 |
| 17/5/2002 | 2,15 | 2,15 | -0,46% | 2,15 | 2,15 | 2,15 | 2,12 | 2,15 | 2 | 8.600.000 |
| 16/5/2002 | 2,15 | 2,16 | +0,93% | 2,15 | 2,16 | 2,15 | 2,12 | 2,17 | 2 | 431.000 |
| 15/5/2002 | 2,12 | 2,14 | +3,38% | 2,12 | 2,15 | 2,14 | 2,12 | 2,15 | 13 | 31.063.000 |
| 14/5/2002 | 2,09 | 2,07 | +1,47% | 2,07 | 2,15 | 2,12 | 2,06 | 2,12 | 7 | 7.855.000 |
| 13/5/2002 | 2,04 | 2,04 | -1,45% | 2,04 | 2,04 | 2,04 | 1,95 | 2,04 | 1 | 204.000 |
| 10/5/2002 | 2,02 | 2,07 | -1,43% | 2,01 | 2,15 | 2,06 | 2,06 | 2,10 | 14 | 159.683.000 |
| 9/5/2002 | 2,09 | 2,10 | +2,44% | 2,03 | 2,20 | 2,06 | 2,02 | 2,10 | 12 | 13.243.000 |
| 8/5/2002 | 2,05 | 2,05 | +2,50% | 2,01 | 2,05 | 2,03 | 2,02 | 2,07 | 7 | 5.087.000 |
| 7/5/2002 | 2,10 | 2,00 | -2,44% | 2,00 | 2,10 | 2,00 | 2,00 | 2,05 | 19 | 127.161.000 |
| 6/5/2002 | 2,20 | 2,05 | -2,38% | 2,05 | 2,20 | 2,06 | 2,05 | 2,10 | 17 | 11.160.000 |
| 3/5/2002 | 2,09 | 2,10 | 0,00% | 2,05 | 2,15 | 2,09 | 2,10 | 2,12 | 58 | 71.540.000 |