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.
USIM3 - USIMINAS - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,05 | 5,30 | +4,95% | 5,02 | 5,30 | 5,21 | 5,25 | 5,30 | 660 | 131.022.900 |
| 20/1/2025 | 5,10 | 5,05 | -0,98% | 4,99 | 5,12 | 5,06 | 5,05 | 5,06 | 417 | 67.719.400 |
| 17/1/2025 | 4,91 | 5,10 | +4,08% | 4,91 | 5,13 | 5,06 | 5,05 | 5,10 | 522 | 123.785.400 |
| 16/1/2025 | 5,07 | 4,90 | -3,54% | 4,90 | 5,07 | 4,95 | 4,90 | 4,94 | 539 | 78.469.900 |
| 15/1/2025 | 4,79 | 5,08 | +6,05% | 4,79 | 5,08 | 4,92 | 5,01 | 5,08 | 859 | 122.527.200 |
| 14/1/2025 | 4,88 | 4,79 | -1,03% | 4,76 | 4,94 | 4,82 | 4,77 | 4,79 | 699 | 146.919.700 |
| 13/1/2025 | 4,86 | 4,84 | +0,62% | 4,76 | 4,99 | 4,85 | 4,84 | 4,85 | 565 | 79.166.000 |
| 10/1/2025 | 4,90 | 4,81 | -1,03% | 4,74 | 4,90 | 4,78 | 4,80 | 4,81 | 800 | 147.205.000 |
| 9/1/2025 | 4,90 | 4,86 | -1,02% | 4,80 | 4,93 | 4,86 | 4,83 | 4,86 | 649 | 115.890.700 |
| 8/1/2025 | 5,13 | 4,91 | -3,91% | 4,89 | 5,20 | 4,95 | 4,90 | 4,92 | 872 | 145.620.600 |
| 7/1/2025 | 5,18 | 5,11 | +0,20% | 5,03 | 5,19 | 5,10 | 5,06 | 5,11 | 713 | 112.607.900 |
| 6/1/2025 | 5,00 | 5,10 | +2,41% | 4,93 | 5,11 | 5,02 | 5,06 | 5,10 | 900 | 206.393.400 |
| 3/1/2025 | 5,22 | 4,98 | -3,49% | 4,91 | 5,22 | 4,98 | 4,98 | 4,99 | 762 | 240.862.100 |
| 2/1/2025 | 5,33 | 5,16 | -3,01% | 5,16 | 5,34 | 5,22 | 5,16 | 5,18 | 791 | 110.544.900 |
| 30/12/2024 | 5,32 | 5,32 | +1,33% | 5,26 | 5,36 | 5,30 | 5,30 | 5,32 | 683 | 103.865.100 |
| 27/12/2024 | 5,39 | 5,25 | -0,76% | 5,21 | 5,39 | 5,25 | 5,25 | 5,28 | 677 | 127.059.100 |
| 26/12/2024 | 5,26 | 5,29 | -0,19% | 5,20 | 5,34 | 5,27 | 5,29 | 5,35 | 897 | 175.493.200 |
| 23/12/2024 | 5,44 | 5,30 | -2,21% | 5,30 | 5,44 | 5,33 | 5,30 | 5,32 | 791 | 327.176.900 |
| 20/12/2024 | 5,50 | 5,42 | -2,52% | 5,36 | 5,56 | 5,44 | 5,42 | 5,46 | 955 | 244.269.100 |
| 19/12/2024 | 5,55 | 5,56 | +0,91% | 5,51 | 5,60 | 5,54 | 5,52 | 5,56 | 597 | 126.991.300 |
| 18/12/2024 | 5,70 | 5,51 | -3,33% | 5,46 | 5,70 | 5,56 | 5,51 | 5,52 | 735 | 141.073.600 |
| 17/12/2024 | 5,75 | 5,70 | -0,87% | 5,50 | 5,81 | 5,68 | 5,70 | 5,79 | 686 | 174.862.100 |
| 16/12/2024 | 5,85 | 5,75 | -1,71% | 5,75 | 5,91 | 5,83 | 5,75 | 5,76 | 699 | 131.867.800 |
| 13/12/2024 | 5,96 | 5,85 | -1,68% | 5,85 | 6,00 | 5,91 | 5,85 | 5,88 | 1.285 | 223.497.900 |
| 12/12/2024 | 6,08 | 5,95 | -2,14% | 5,90 | 6,10 | 5,93 | 5,92 | 5,95 | 1.353 | 321.612.200 |
| 11/12/2024 | 6,09 | 6,08 | +0,66% | 5,90 | 6,12 | 5,99 | 6,03 | 6,08 | 1.168 | 296.772.500 |
| 10/12/2024 | 6,05 | 6,04 | +1,34% | 6,01 | 6,08 | 6,04 | 6,02 | 6,04 | 494 | 90.046.400 |
| 9/12/2024 | 5,95 | 5,96 | +1,02% | 5,95 | 6,18 | 6,06 | 5,95 | 6,04 | 1.064 | 220.254.600 |
| 6/12/2024 | 6,02 | 5,90 | -1,99% | 5,87 | 6,05 | 5,93 | 5,90 | 5,93 | 659 | 177.076.200 |
| 5/12/2024 | 6,02 | 6,02 | -0,17% | 6,02 | 6,09 | 6,05 | 6,01 | 6,08 | 574 | 137.794.000 |
| 4/12/2024 | 6,06 | 6,03 | -0,50% | 5,96 | 6,08 | 6,02 | 5,97 | 6,03 | 615 | 126.158.800 |
| 3/12/2024 | 6,12 | 6,06 | -0,33% | 5,99 | 6,19 | 6,07 | 6,01 | 6,07 | 888 | 207.606.700 |
| 2/12/2024 | 6,11 | 6,08 | -0,49% | 6,00 | 6,16 | 6,07 | 6,07 | 6,08 | 717 | 132.739.500 |
| 29/11/2024 | 5,91 | 6,11 | +3,38% | 5,89 | 6,11 | 6,02 | 6,07 | 6,11 | 1.163 | 208.469.000 |
| 28/11/2024 | 6,20 | 5,91 | -5,44% | 5,91 | 6,20 | 6,02 | 5,91 | 5,99 | 1.150 | 196.081.200 |
| 27/11/2024 | 6,20 | 6,25 | +0,97% | 6,09 | 6,31 | 6,20 | 6,22 | 6,25 | 1.248 | 289.686.300 |
| 26/11/2024 | 6,20 | 6,19 | +0,16% | 6,15 | 6,25 | 6,20 | 6,16 | 6,19 | 657 | 124.115.700 |
| 25/11/2024 | 6,14 | 6,18 | +0,65% | 6,07 | 6,22 | 6,16 | 6,18 | 6,21 | 637 | 119.243.800 |
| 22/11/2024 | 6,00 | 6,14 | +3,54% | 5,94 | 6,14 | 6,05 | 6,14 | 6,15 | 670 | 162.286.000 |
| 21/11/2024 | 6,09 | 5,93 | -3,10% | 5,91 | 6,10 | 5,97 | 5,93 | 5,98 | 949 | 238.451.900 |
| 19/11/2024 | 6,13 | 6,12 | -0,16% | 6,02 | 6,14 | 6,09 | 6,10 | 6,12 | 568 | 143.322.100 |
| 18/11/2024 | 5,95 | 6,13 | +3,03% | 5,95 | 6,15 | 6,07 | 6,11 | 6,13 | 656 | 207.435.700 |
| 14/11/2024 | 5,93 | 5,95 | -0,67% | 5,93 | 6,01 | 5,97 | 5,95 | 5,98 | 647 | 130.244.600 |
| 13/11/2024 | 5,97 | 5,99 | +1,01% | 5,88 | 6,03 | 5,95 | 5,96 | 6,00 | 1.130 | 186.358.400 |
| 12/11/2024 | 5,95 | 5,93 | -1,17% | 5,84 | 5,99 | 5,89 | 5,91 | 5,93 | 867 | 182.437.800 |
| 11/11/2024 | 6,12 | 6,00 | -2,91% | 5,90 | 6,13 | 5,98 | 5,98 | 6,00 | 910 | 253.494.900 |
| 8/11/2024 | 6,41 | 6,18 | -4,92% | 6,07 | 6,41 | 6,15 | 6,16 | 6,18 | 1.446 | 364.914.500 |
| 7/11/2024 | 6,46 | 6,50 | -0,61% | 6,44 | 6,55 | 6,49 | 6,50 | 6,51 | 965 | 197.369.200 |
| 6/11/2024 | 6,44 | 6,54 | +0,93% | 6,28 | 6,54 | 6,40 | 6,47 | 6,54 | 1.150 | 297.638.000 |
| 5/11/2024 | 6,39 | 6,48 | +1,41% | 6,33 | 6,52 | 6,43 | 6,47 | 6,48 | 674 | 183.506.200 |
| 4/11/2024 | 6,16 | 6,39 | +5,10% | 6,15 | 6,42 | 6,32 | 6,34 | 6,39 | 1.121 | 189.291.000 |
| 1/11/2024 | 6,35 | 6,08 | -4,55% | 6,08 | 6,35 | 6,14 | 6,08 | 6,09 | 959 | 129.608.800 |
| 31/10/2024 | 6,34 | 6,37 | +0,63% | 6,30 | 6,41 | 6,34 | 6,34 | 6,38 | 949 | 155.940.300 |
| 30/10/2024 | 6,24 | 6,33 | +1,28% | 6,23 | 6,41 | 6,35 | 6,33 | 6,36 | 845 | 121.233.700 |
| 29/10/2024 | 6,46 | 6,25 | -3,25% | 6,22 | 6,46 | 6,30 | 6,25 | 6,31 | 1.366 | 222.821.500 |
| 28/10/2024 | 6,50 | 6,46 | 0,00% | 6,42 | 6,54 | 6,47 | 6,46 | 6,47 | 947 | 204.983.800 |
| 25/10/2024 | 6,25 | 6,46 | +5,38% | 6,25 | 6,60 | 6,47 | 6,43 | 6,46 | 2.079 | 636.485.800 |
| 24/10/2024 | 6,08 | 6,13 | +0,82% | 6,03 | 6,17 | 6,11 | 6,13 | 6,16 | 823 | 181.727.900 |
| 23/10/2024 | 6,05 | 6,08 | +0,50% | 5,98 | 6,13 | 6,06 | 6,08 | 6,09 | 576 | 165.082.200 |
| 22/10/2024 | 6,09 | 6,05 | -0,82% | 5,98 | 6,13 | 6,03 | 6,02 | 6,05 | 672 | 122.107.600 |
| 21/10/2024 | 6,07 | 6,10 | +0,66% | 6,06 | 6,17 | 6,12 | 6,09 | 6,10 | 605 | 141.829.300 |
| 18/10/2024 | 5,99 | 6,06 | +1,34% | 5,99 | 6,12 | 6,06 | 6,06 | 6,09 | 1.030 | 359.552.900 |
| 17/10/2024 | 6,00 | 5,98 | -0,66% | 5,93 | 6,03 | 5,97 | 5,98 | 5,99 | 1.108 | 237.373.200 |
| 16/10/2024 | 6,08 | 6,02 | +0,17% | 5,99 | 6,12 | 6,05 | 6,02 | 6,04 | 633 | 157.721.800 |
| 15/10/2024 | 6,14 | 6,01 | -3,06% | 6,01 | 6,19 | 6,08 | 6,01 | 6,05 | 728 | 168.316.700 |
| 14/10/2024 | 6,09 | 6,20 | +1,97% | 6,02 | 6,20 | 6,13 | 6,17 | 6,20 | 950 | 185.826.500 |
| 11/10/2024 | 6,06 | 6,08 | +0,16% | 6,02 | 6,12 | 6,07 | 6,08 | 6,12 | 536 | 121.584.000 |
| 10/10/2024 | 6,12 | 6,07 | -0,82% | 6,02 | 6,20 | 6,07 | 6,07 | 6,09 | 645 | 187.121.100 |
| 9/10/2024 | 6,00 | 6,12 | +3,55% | 5,99 | 6,32 | 6,17 | 6,11 | 6,12 | 1.122 | 403.917.700 |
| 8/10/2024 | 6,02 | 5,91 | -2,31% | 5,81 | 6,03 | 5,90 | 5,89 | 5,92 | 1.087 | 345.407.300 |
| 7/10/2024 | 6,09 | 6,05 | -0,66% | 6,00 | 6,16 | 6,08 | 6,05 | 6,12 | 834 | 155.925.500 |
| 4/10/2024 | 5,99 | 6,09 | +2,01% | 5,92 | 6,09 | 6,01 | 6,04 | 6,09 | 621 | 116.276.300 |
| 3/10/2024 | 6,12 | 5,97 | -2,77% | 5,90 | 6,12 | 5,95 | 5,94 | 5,97 | 1.020 | 280.383.000 |
| 2/10/2024 | 6,02 | 6,14 | +1,99% | 6,02 | 6,20 | 6,15 | 6,14 | 6,17 | 674 | 145.904.500 |
| 1/10/2024 | 6,02 | 6,02 | +0,17% | 5,96 | 6,12 | 6,03 | 6,02 | 6,08 | 709 | 175.770.700 |
| 30/9/2024 | 6,06 | 6,01 | -1,64% | 5,91 | 6,08 | 6,00 | 5,98 | 6,01 | 880 | 232.929.900 |
| 26/9/2024 | 5,84 | 6,11 | +4,98% | 5,84 | 6,15 | 6,08 | 6,11 | 6,15 | 1.602 | 500.797.800 |
| 25/9/2024 | 5,90 | 5,82 | -1,02% | 5,79 | 6,00 | 5,84 | 5,82 | 5,83 | 1.719 | 342.855.900 |
| 24/9/2024 | 5,64 | 5,88 | +6,33% | 5,58 | 5,89 | 5,77 | 5,88 | 5,89 | 1.244 | 282.133.700 |
| 23/9/2024 | 5,65 | 5,53 | -3,83% | 5,37 | 5,65 | 5,47 | 5,52 | 5,53 | 1.679 | 442.490.800 |
| 20/9/2024 | 6,07 | 5,75 | -5,27% | 5,67 | 6,07 | 5,78 | 5,74 | 5,77 | 1.610 | 276.222.800 |
| 19/9/2024 | 6,20 | 6,07 | -0,49% | 6,07 | 6,28 | 6,16 | 6,07 | 6,10 | 907 | 208.375.200 |
| 18/9/2024 | 5,95 | 6,10 | +2,01% | 5,95 | 6,22 | 6,10 | 6,08 | 6,12 | 1.061 | 214.038.500 |
| 17/9/2024 | 6,01 | 5,98 | -0,33% | 5,95 | 6,03 | 5,99 | 5,98 | 5,99 | 575 | 106.240.400 |
| 16/9/2024 | 6,10 | 6,00 | -0,99% | 5,97 | 6,10 | 6,01 | 6,00 | 6,01 | 482 | 108.648.800 |
| 13/9/2024 | 5,90 | 6,06 | +3,41% | 5,90 | 6,06 | 6,00 | 6,04 | 6,06 | 829 | 171.458.200 |
| 12/9/2024 | 5,90 | 5,86 | -0,68% | 5,81 | 5,93 | 5,88 | 5,86 | 5,89 | 544 | 113.375.300 |
| 11/9/2024 | 5,77 | 5,90 | +2,43% | 5,77 | 5,90 | 5,81 | 5,89 | 5,90 | 654 | 279.088.200 |
| 10/9/2024 | 5,83 | 5,76 | -1,03% | 5,74 | 5,83 | 5,77 | 5,75 | 5,77 | 933 | 246.335.100 |
| 9/9/2024 | 5,94 | 5,82 | -0,85% | 5,80 | 5,94 | 5,83 | 5,82 | 5,83 | 1.468 | 281.461.200 |
| 6/9/2024 | 6,08 | 5,87 | -2,33% | 5,87 | 6,08 | 5,93 | 5,87 | 5,91 | 1.451 | 179.337.600 |
| 5/9/2024 | 6,00 | 6,01 | -0,50% | 5,97 | 6,10 | 6,02 | 6,00 | 6,01 | 907 | 144.571.000 |
| 4/9/2024 | 5,91 | 6,04 | +3,25% | 5,85 | 6,06 | 5,99 | 6,03 | 6,05 | 910 | 168.608.600 |
| 3/9/2024 | 6,07 | 5,85 | -3,62% | 5,85 | 6,07 | 5,94 | 5,85 | 5,86 | 1.126 | 292.444.600 |
| 2/9/2024 | 6,09 | 6,07 | -0,33% | 6,00 | 6,09 | 6,02 | 6,01 | 6,07 | 823 | 187.702.200 |
| 30/8/2024 | 6,00 | 6,09 | +1,33% | 5,94 | 6,09 | 6,04 | 6,08 | 6,09 | 1.281 | 378.676.000 |
| 29/8/2024 | 6,09 | 6,01 | -0,66% | 6,00 | 6,09 | 6,03 | 6,01 | 6,03 | 872 | 154.676.200 |
| 28/8/2024 | 6,32 | 6,05 | -4,42% | 6,03 | 6,33 | 6,11 | 6,05 | 6,08 | 1.356 | 332.763.900 |
| 27/8/2024 | 6,47 | 6,33 | -2,01% | 6,30 | 6,49 | 6,35 | 6,31 | 6,33 | 645 | 137.646.600 |
| 26/8/2024 | 6,41 | 6,46 | +0,78% | 6,33 | 6,48 | 6,40 | 6,42 | 6,46 | 985 | 194.624.800 |
| 23/8/2024 | 6,23 | 6,41 | +3,39% | 6,18 | 6,43 | 6,34 | 6,39 | 6,41 | 1.090 | 216.196.400 |
| 22/8/2024 | 6,53 | 6,20 | -4,62% | 6,19 | 6,53 | 6,30 | 6,20 | 6,24 | 1.269 | 294.175.700 |
| 21/8/2024 | 6,34 | 6,50 | +3,01% | 6,27 | 6,54 | 6,45 | 6,50 | 6,51 | 1.015 | 285.307.000 |
| 20/8/2024 | 6,44 | 6,31 | -2,02% | 6,27 | 6,44 | 6,31 | 6,28 | 6,31 | 868 | 229.548.700 |
| 19/8/2024 | 6,10 | 6,44 | +7,69% | 6,01 | 6,44 | 6,26 | 6,40 | 6,44 | 1.265 | 404.395.500 |
| 16/8/2024 | 6,10 | 5,98 | -1,64% | 5,96 | 6,10 | 5,99 | 5,98 | 5,99 | 768 | 126.049.900 |
| 15/8/2024 | 5,92 | 6,08 | +2,36% | 5,91 | 6,10 | 6,01 | 6,03 | 6,08 | 1.286 | 197.003.200 |
| 14/8/2024 | 6,09 | 5,94 | -2,46% | 5,93 | 6,12 | 5,98 | 5,94 | 5,98 | 1.032 | 251.471.600 |
| 13/8/2024 | 6,03 | 6,09 | +2,87% | 5,97 | 6,14 | 6,06 | 6,08 | 6,14 | 1.477 | 257.044.300 |
| 12/8/2024 | 5,88 | 5,92 | +1,20% | 5,88 | 6,01 | 5,95 | 5,92 | 5,97 | 771 | 171.732.200 |
| 9/8/2024 | 5,80 | 5,85 | +0,86% | 5,74 | 5,87 | 5,81 | 5,85 | 5,87 | 1.062 | 204.500.000 |
| 8/8/2024 | 5,60 | 5,80 | +3,57% | 5,60 | 5,80 | 5,73 | 5,73 | 5,80 | 663 | 168.644.700 |
| 7/8/2024 | 5,68 | 5,60 | -0,71% | 5,58 | 5,74 | 5,63 | 5,60 | 5,64 | 1.427 | 359.634.400 |
| 6/8/2024 | 5,78 | 5,64 | -1,40% | 5,61 | 5,80 | 5,69 | 5,64 | 5,67 | 1.481 | 360.060.800 |
| 5/8/2024 | 5,69 | 5,72 | -2,72% | 5,54 | 5,77 | 5,68 | 5,72 | 5,74 | 1.467 | 334.547.800 |
| 2/8/2024 | 5,91 | 5,88 | -0,17% | 5,84 | 6,01 | 5,90 | 5,88 | 5,89 | 1.809 | 418.020.100 |
| 1/8/2024 | 6,05 | 5,89 | -2,48% | 5,87 | 6,06 | 5,95 | 5,89 | 5,90 | 1.344 | 343.092.400 |
| 31/7/2024 | 6,05 | 6,04 | 0,00% | 5,94 | 6,11 | 6,05 | 6,03 | 6,04 | 1.545 | 462.088.400 |
| 30/7/2024 | 5,72 | 6,04 | +4,86% | 5,65 | 6,05 | 5,82 | 6,02 | 6,04 | 2.234 | 567.338.100 |
| 29/7/2024 | 6,05 | 5,76 | -4,79% | 5,62 | 6,15 | 5,75 | 5,76 | 5,77 | 5.452 | 1.386.613.800 |
| 26/7/2024 | 7,00 | 6,05 | -20,71% | 6,00 | 7,06 | 6,29 | 6,04 | 6,05 | 6.980 | 2.181.289.600 |
| 25/7/2024 | 7,45 | 7,63 | +0,93% | 7,45 | 7,77 | 7,61 | 7,63 | 7,69 | 1.022 | 213.365.200 |
| 24/7/2024 | 7,68 | 7,56 | -1,82% | 7,53 | 7,76 | 7,62 | 7,55 | 7,58 | 756 | 151.727.900 |
| 23/7/2024 | 7,92 | 7,70 | -3,87% | 7,62 | 7,97 | 7,75 | 7,69 | 7,70 | 687 | 283.250.200 |
| 22/7/2024 | 7,93 | 8,01 | +0,63% | 7,87 | 8,01 | 7,95 | 7,96 | 8,01 | 497 | 100.827.800 |
| 19/7/2024 | 7,69 | 7,96 | +2,18% | 7,69 | 7,96 | 7,84 | 7,84 | 7,97 | 569 | 156.554.700 |
| 18/7/2024 | 8,02 | 7,79 | -2,38% | 7,79 | 8,11 | 7,92 | 7,78 | 7,80 | 2.247 | 437.789.500 |
| 17/7/2024 | 7,59 | 7,98 | +5,14% | 7,57 | 8,02 | 7,89 | 7,95 | 7,98 | 1.282 | 288.912.200 |
| 16/7/2024 | 7,63 | 7,59 | -1,56% | 7,57 | 7,74 | 7,65 | 7,58 | 7,66 | 478 | 103.445.000 |
| 15/7/2024 | 7,65 | 7,71 | +0,92% | 7,54 | 7,72 | 7,63 | 7,71 | 7,72 | 687 | 151.547.700 |
| 12/7/2024 | 7,59 | 7,64 | +0,26% | 7,53 | 7,65 | 7,57 | 7,57 | 7,64 | 511 | 109.366.000 |
| 11/7/2024 | 7,50 | 7,62 | +2,28% | 7,50 | 7,64 | 7,59 | 7,57 | 7,62 | 1.328 | 165.275.500 |
| 10/7/2024 | 7,61 | 7,45 | -1,84% | 7,45 | 7,65 | 7,53 | 7,45 | 7,51 | 1.123 | 174.152.900 |
| 9/7/2024 | 7,46 | 7,59 | +1,20% | 7,46 | 7,60 | 7,53 | 7,58 | 7,59 | 1.089 | 150.978.300 |
| 8/7/2024 | 7,74 | 7,50 | -2,72% | 7,49 | 7,74 | 7,56 | 7,50 | 7,52 | 1.043 | 207.467.900 |
| 5/7/2024 | 7,69 | 7,71 | +0,39% | 7,59 | 7,84 | 7,67 | 7,71 | 7,72 | 1.313 | 242.774.300 |
| 4/7/2024 | 7,69 | 7,68 | -0,13% | 7,68 | 7,82 | 7,75 | 7,68 | 7,69 | 953 | 214.073.500 |
| 3/7/2024 | 7,55 | 7,69 | +1,85% | 7,55 | 7,79 | 7,73 | 7,68 | 7,72 | 1.111 | 270.071.700 |
| 2/7/2024 | 7,45 | 7,55 | +1,21% | 7,42 | 7,58 | 7,51 | 7,55 | 7,58 | 851 | 157.995.200 |
| 1/7/2024 | 7,72 | 7,46 | -2,23% | 7,46 | 7,72 | 7,53 | 7,46 | 7,50 | 1.202 | 262.333.600 |
| 28/6/2024 | 7,72 | 7,63 | -0,91% | 7,62 | 7,81 | 7,70 | 7,60 | 7,63 | 1.149 | 339.487.000 |
| 27/6/2024 | 7,49 | 7,70 | +2,80% | 7,41 | 7,70 | 7,57 | 7,66 | 7,70 | 915 | 323.692.400 |
| 26/6/2024 | 7,35 | 7,49 | +2,18% | 7,24 | 7,50 | 7,41 | 7,49 | 7,50 | 1.620 | 406.265.500 |
| 25/6/2024 | 7,43 | 7,33 | -0,95% | 7,25 | 7,49 | 7,33 | 7,25 | 7,33 | 735 | 207.831.600 |
| 24/6/2024 | 7,10 | 7,40 | +3,21% | 7,10 | 7,40 | 7,34 | 7,38 | 7,41 | 1.081 | 234.216.700 |
| 21/6/2024 | 7,23 | 7,17 | -0,55% | 7,13 | 7,26 | 7,21 | 7,17 | 7,23 | 999 | 519.668.100 |
| 20/6/2024 | 7,03 | 7,21 | +2,71% | 7,03 | 7,39 | 7,21 | 7,21 | 7,25 | 1.933 | 680.860.500 |
| 19/6/2024 | 6,96 | 7,02 | +0,29% | 6,74 | 7,05 | 6,89 | 7,02 | 7,03 | 1.136 | 304.675.200 |
| 18/6/2024 | 6,59 | 7,00 | +5,11% | 6,59 | 7,37 | 7,10 | 6,97 | 7,00 | 8.308 | 3.298.027.300 |
| 17/6/2024 | 6,70 | 6,66 | -0,75% | 6,59 | 6,70 | 6,65 | 6,65 | 6,66 | 759 | 300.076.600 |
| 14/6/2024 | 6,60 | 6,71 | +1,67% | 6,55 | 6,71 | 6,65 | 6,66 | 6,71 | 551 | 110.223.000 |
| 13/6/2024 | 6,51 | 6,60 | +1,38% | 6,50 | 6,64 | 6,58 | 6,59 | 6,62 | 560 | 138.134.800 |
| 12/6/2024 | 6,60 | 6,51 | -1,21% | 6,48 | 6,65 | 6,54 | 6,48 | 6,51 | 1.136 | 243.725.700 |
| 11/6/2024 | 6,53 | 6,59 | +1,07% | 6,46 | 6,64 | 6,53 | 6,57 | 6,59 | 728 | 159.885.500 |
| 10/6/2024 | 6,67 | 6,52 | -1,66% | 6,50 | 6,68 | 6,55 | 6,52 | 6,56 | 1.120 | 189.332.500 |
| 7/6/2024 | 6,74 | 6,63 | -2,93% | 6,60 | 6,76 | 6,68 | 6,63 | 6,65 | 866 | 163.335.400 |
| 6/6/2024 | 6,81 | 6,83 | +0,74% | 6,72 | 6,89 | 6,82 | 6,80 | 6,83 | 1.125 | 299.049.200 |
| 5/6/2024 | 6,88 | 6,78 | -1,60% | 6,72 | 6,93 | 6,78 | 6,74 | 6,78 | 1.066 | 178.511.300 |
| 4/6/2024 | 6,91 | 6,89 | -1,15% | 6,87 | 6,97 | 6,90 | 6,89 | 6,93 | 1.048 | 217.289.400 |
| 3/6/2024 | 7,00 | 6,97 | -0,14% | 6,83 | 7,05 | 6,96 | 6,96 | 6,98 | 1.128 | 321.305.700 |
| 31/5/2024 | 7,16 | 6,98 | -2,38% | 6,90 | 7,17 | 6,98 | 6,97 | 6,99 | 1.827 | 413.668.400 |
| 29/5/2024 | 7,27 | 7,15 | -2,19% | 7,14 | 7,27 | 7,19 | 7,15 | 7,18 | 904 | 191.578.500 |
| 28/5/2024 | 7,38 | 7,31 | -0,95% | 7,28 | 7,44 | 7,36 | 7,30 | 7,32 | 837 | 300.495.100 |
| 27/5/2024 | 7,31 | 7,38 | +1,23% | 7,20 | 7,38 | 7,27 | 7,37 | 7,38 | 698 | 205.631.200 |
| 24/5/2024 | 7,31 | 7,29 | -1,35% | 7,17 | 7,39 | 7,28 | 7,28 | 7,32 | 1.013 | 263.022.600 |
| 23/5/2024 | 7,50 | 7,39 | -1,47% | 7,33 | 7,50 | 7,40 | 7,36 | 7,39 | 1.100 | 285.370.300 |
| 22/5/2024 | 7,64 | 7,50 | -2,34% | 7,48 | 7,65 | 7,53 | 7,50 | 7,51 | 1.344 | 308.862.800 |
| 21/5/2024 | 7,56 | 7,68 | +1,99% | 7,50 | 7,74 | 7,64 | 7,62 | 7,68 | 1.202 | 337.629.900 |
| 20/5/2024 | 7,40 | 7,53 | +2,45% | 7,29 | 7,56 | 7,44 | 7,52 | 7,55 | 1.031 | 1.875.168.800 |
| 17/5/2024 | 7,42 | 7,35 | -0,94% | 7,29 | 7,48 | 7,35 | 7,35 | 7,37 | 1.122 | 208.731.000 |
| 16/5/2024 | 7,40 | 7,42 | +0,82% | 7,33 | 7,49 | 7,42 | 7,42 | 7,49 | 1.252 | 244.778.200 |
| 15/5/2024 | 7,23 | 7,36 | +0,41% | 7,20 | 7,36 | 7,30 | 7,33 | 7,37 | 1.795 | 425.864.900 |
| 14/5/2024 | 7,53 | 7,33 | -1,87% | 7,25 | 7,53 | 7,33 | 7,33 | 7,35 | 3.369 | 773.848.600 |
| 13/5/2024 | 7,45 | 7,47 | +0,54% | 7,39 | 7,49 | 7,43 | 7,41 | 7,47 | 1.410 | 263.487.400 |
| 10/5/2024 | 7,59 | 7,43 | -0,93% | 7,37 | 7,60 | 7,45 | 7,41 | 7,43 | 1.555 | 280.212.300 |
| 9/5/2024 | 7,58 | 7,50 | -1,06% | 7,47 | 7,58 | 7,50 | 7,49 | 7,50 | 1.380 | 265.926.800 |
| 8/5/2024 | 7,55 | 7,58 | +0,53% | 7,41 | 7,58 | 7,49 | 7,57 | 7,58 | 924 | 233.368.300 |
| 7/5/2024 | 7,60 | 7,54 | -0,13% | 7,48 | 7,61 | 7,53 | 7,49 | 7,55 | 1.538 | 453.377.300 |
| 6/5/2024 | 7,70 | 7,55 | -1,44% | 7,55 | 7,73 | 7,65 | 7,55 | 7,57 | 1.628 | 453.204.200 |
| 3/5/2024 | 7,58 | 7,66 | +2,00% | 7,49 | 7,72 | 7,64 | 7,65 | 7,66 | 5.245 | 3.886.482.000 |
| 2/5/2024 | 7,49 | 7,51 | +0,40% | 7,40 | 7,55 | 7,48 | 7,43 | 7,51 | 2.627 | 608.033.300 |
| 30/4/2024 | 7,59 | 7,48 | -2,22% | 7,37 | 7,71 | 7,47 | 7,41 | 7,48 | 1.736 | 416.787.000 |
| 29/4/2024 | 7,72 | 7,65 | +0,53% | 7,60 | 7,72 | 7,65 | 7,65 | 7,66 | 1.230 | 256.501.400 |
| 26/4/2024 | 7,83 | 7,61 | -4,76% | 7,58 | 7,84 | 7,65 | 7,60 | 7,64 | 2.559 | 722.488.600 |
| 25/4/2024 | 8,07 | 7,99 | -1,24% | 7,89 | 8,18 | 7,99 | 7,99 | 8,00 | 1.191 | 283.574.300 |
| 24/4/2024 | 8,42 | 8,09 | -3,11% | 7,98 | 8,63 | 8,19 | 8,08 | 8,09 | 2.745 | 702.224.100 |
| 23/4/2024 | 9,47 | 8,35 | -13,47% | 8,35 | 9,47 | 8,69 | 8,35 | 8,42 | 4.478 | 1.620.860.200 |
| 22/4/2024 | 9,45 | 9,65 | +1,47% | 9,40 | 9,78 | 9,63 | 9,64 | 9,70 | 1.545 | 301.140.900 |
| 19/4/2024 | 9,23 | 9,51 | +3,26% | 9,18 | 9,63 | 9,46 | 9,51 | 9,54 | 1.171 | 227.011.200 |
| 18/4/2024 | 9,22 | 9,21 | +0,11% | 9,21 | 9,36 | 9,26 | 9,21 | 9,28 | 1.045 | 234.985.900 |
| 17/4/2024 | 9,43 | 9,20 | -1,18% | 9,13 | 9,48 | 9,24 | 9,20 | 9,24 | 923 | 208.457.300 |
| 16/4/2024 | 9,45 | 9,31 | -2,00% | 9,20 | 9,48 | 9,29 | 9,31 | 9,32 | 1.465 | 390.164.700 |
| 15/4/2024 | 9,48 | 9,50 | +0,42% | 9,42 | 9,68 | 9,56 | 9,48 | 9,50 | 1.267 | 1.186.738.500 |
| 12/4/2024 | 9,50 | 9,46 | -0,84% | 9,40 | 9,85 | 9,59 | 9,46 | 9,47 | 1.411 | 368.952.600 |
| 11/4/2024 | 9,70 | 9,54 | -0,83% | 9,43 | 9,70 | 9,51 | 9,49 | 9,55 | 999 | 270.806.500 |
| 10/4/2024 | 9,90 | 9,62 | -3,12% | 9,57 | 9,90 | 9,63 | 9,57 | 9,62 | 1.166 | 365.113.800 |
| 9/4/2024 | 9,85 | 9,93 | +0,91% | 9,81 | 9,98 | 9,90 | 9,92 | 9,96 | 1.206 | 329.597.600 |
| 8/4/2024 | 9,39 | 9,84 | +6,15% | 9,34 | 9,84 | 9,68 | 9,83 | 9,84 | 1.512 | 447.241.000 |
| 5/4/2024 | 9,46 | 9,27 | -2,63% | 9,27 | 9,59 | 9,36 | 9,27 | 9,29 | 854 | 209.622.500 |
| 4/4/2024 | 9,67 | 9,52 | -0,42% | 9,52 | 9,74 | 9,57 | 9,51 | 9,52 | 1.045 | 275.549.600 |
| 3/4/2024 | 9,48 | 9,56 | 0,00% | 9,41 | 9,63 | 9,52 | 9,53 | 9,56 | 1.147 | 320.397.200 |
| 2/4/2024 | 9,49 | 9,56 | +0,42% | 9,42 | 9,63 | 9,53 | 9,56 | 9,57 | 1.219 | 368.628.300 |
| 1/4/2024 | 9,50 | 9,52 | +1,60% | 9,42 | 9,60 | 9,52 | 9,51 | 9,53 | 1.082 | 296.881.100 |
| 28/3/2024 | 9,47 | 9,37 | -1,06% | 9,32 | 9,49 | 9,40 | 9,36 | 9,37 | 654 | 198.237.300 |
| 27/3/2024 | 9,25 | 9,47 | +1,72% | 9,25 | 9,48 | 9,40 | 9,39 | 9,47 | 1.247 | 495.850.600 |
| 26/3/2024 | 9,38 | 9,31 | -0,53% | 9,24 | 9,40 | 9,32 | 9,30 | 9,32 | 1.064 | 284.216.500 |
| 25/3/2024 | 9,55 | 9,36 | -2,40% | 9,36 | 9,58 | 9,42 | 9,36 | 9,40 | 1.011 | 369.760.300 |
| 22/3/2024 | 9,64 | 9,59 | -0,83% | 9,53 | 9,67 | 9,58 | 9,56 | 9,59 | 795 | 250.300.700 |
| 21/3/2024 | 9,80 | 9,67 | -0,31% | 9,67 | 9,80 | 9,71 | 9,67 | 9,68 | 726 | 190.320.700 |
| 20/3/2024 | 9,60 | 9,70 | +1,15% | 9,52 | 9,76 | 9,67 | 9,70 | 9,71 | 782 | 212.299.200 |
| 19/3/2024 | 9,42 | 9,59 | +2,46% | 9,42 | 9,66 | 9,58 | 9,58 | 9,59 | 1.307 | 382.840.200 |
| 18/3/2024 | 9,35 | 9,36 | -0,11% | 9,27 | 9,47 | 9,36 | 9,36 | 9,40 | 1.660 | 677.030.900 |
| 15/3/2024 | 9,33 | 9,37 | +0,43% | 9,01 | 9,37 | 9,30 | 9,23 | 9,38 | 1.919 | 1.391.426.000 |
| 14/3/2024 | 9,39 | 9,33 | -0,21% | 9,27 | 9,47 | 9,36 | 9,33 | 9,38 | 2.240 | 826.630.800 |
| 13/3/2024 | 9,72 | 9,35 | -3,91% | 9,35 | 9,75 | 9,48 | 9,34 | 9,36 | 3.301 | 4.371.726.700 |
| 12/3/2024 | 10,02 | 9,73 | -2,21% | 9,69 | 10,12 | 9,78 | 9,71 | 9,74 | 3.037 | 4.693.942.100 |
| 11/3/2024 | 10,26 | 9,95 | -4,42% | 9,88 | 10,35 | 9,96 | 9,92 | 9,96 | 1.859 | 1.295.930.000 |
| 8/3/2024 | 10,07 | 10,41 | +2,16% | 10,02 | 10,41 | 10,32 | 0,00 | 0,00 | 2.573 | 1.486.508.400 |
| 7/3/2024 | 10,34 | 10,19 | -1,07% | 10,07 | 10,34 | 10,16 | 10,10 | 10,20 | 1.671 | 1.425.184.700 |
| 6/3/2024 | 10,25 | 10,30 | +0,98% | 10,04 | 10,39 | 10,23 | 10,30 | 10,31 | 3.119 | 1.803.823.300 |
| 5/3/2024 | 10,40 | 10,20 | -1,54% | 10,18 | 10,40 | 10,23 | 10,19 | 10,24 | 2.932 | 1.192.484.600 |
| 4/3/2024 | 10,82 | 10,36 | -4,60% | 10,36 | 10,86 | 10,47 | 10,36 | 10,39 | 3.089 | 1.779.701.300 |
| 1/3/2024 | 10,80 | 10,86 | +0,56% | 10,73 | 10,90 | 10,85 | 10,84 | 10,87 | 1.959 | 1.469.796.600 |
| 29/2/2024 | 10,77 | 10,80 | +0,19% | 10,62 | 10,80 | 10,73 | 10,76 | 10,80 | 2.248 | 1.416.384.800 |
| 28/2/2024 | 10,61 | 10,78 | +0,75% | 10,54 | 10,78 | 10,72 | 10,72 | 10,78 | 1.457 | 1.198.432.100 |
| 27/2/2024 | 10,56 | 10,70 | +1,81% | 10,55 | 10,70 | 10,64 | 10,67 | 10,71 | 1.439 | 1.199.141.900 |
| 26/2/2024 | 10,44 | 10,51 | +0,10% | 10,35 | 10,54 | 10,48 | 10,44 | 10,51 | 1.889 | 1.357.576.100 |
| 23/2/2024 | 10,41 | 10,50 | +0,57% | 10,33 | 10,50 | 10,42 | 0,00 | 0,00 | 1.684 | 1.110.063.700 |
| 22/2/2024 | 10,20 | 10,44 | +2,45% | 10,19 | 10,44 | 10,36 | 10,42 | 10,44 | 3.303 | 1.239.564.400 |
| 21/2/2024 | 10,21 | 10,19 | -0,39% | 9,84 | 10,25 | 10,13 | 10,19 | 10,20 | 2.067 | 1.270.098.000 |
| 20/2/2024 | 9,79 | 10,23 | +3,33% | 9,79 | 10,23 | 10,10 | 10,23 | 10,24 | 4.132 | 1.922.914.400 |
| 19/2/2024 | 9,89 | 9,90 | -0,50% | 9,66 | 9,90 | 9,79 | 9,81 | 9,95 | 2.476 | 1.479.156.000 |
| 16/2/2024 | 9,55 | 9,95 | +4,19% | 9,52 | 9,95 | 9,81 | 9,75 | 9,97 | 3.184 | 1.467.931.200 |
| 15/2/2024 | 9,01 | 9,55 | +5,99% | 8,96 | 9,55 | 9,39 | 9,48 | 9,55 | 2.751 | 1.404.882.200 |
| 14/2/2024 | 8,78 | 9,01 | +0,78% | 8,74 | 9,01 | 8,92 | 8,98 | 9,01 | 1.391 | 965.120.100 |
| 9/2/2024 | 9,03 | 8,94 | -0,56% | 8,71 | 9,20 | 8,91 | 0,00 | 0,00 | 2.900 | 1.340.467.400 |
| 8/2/2024 | 8,85 | 8,99 | +1,35% | 8,78 | 8,99 | 8,91 | 8,99 | 9,00 | 1.666 | 855.761.300 |
| 7/2/2024 | 8,75 | 8,87 | +1,14% | 8,69 | 8,90 | 8,84 | 8,87 | 8,89 | 1.568 | 784.868.200 |
| 6/2/2024 | 8,69 | 8,77 | +1,62% | 8,63 | 8,79 | 8,73 | 8,74 | 8,78 | 1.492 | 806.985.800 |
| 5/2/2024 | 8,67 | 8,63 | -0,58% | 8,48 | 8,67 | 8,61 | 8,61 | 8,66 | 1.757 | 754.904.200 |
| 2/2/2024 | 8,74 | 8,68 | -0,69% | 8,53 | 8,78 | 8,63 | 8,55 | 8,68 | 2.873 | 915.346.700 |
| 1/2/2024 | 8,67 | 8,74 | +0,46% | 8,57 | 8,82 | 8,73 | 8,74 | 8,75 | 2.878 | 932.171.000 |
| 31/1/2024 | 8,54 | 8,70 | +1,40% | 8,54 | 8,76 | 8,67 | 8,70 | 8,71 | 2.611 | 1.016.958.900 |
| 30/1/2024 | 8,71 | 8,58 | -2,61% | 8,58 | 8,74 | 8,62 | 8,58 | 8,65 | 2.091 | 1.065.799.200 |
| 29/1/2024 | 9,04 | 8,81 | -2,33% | 8,55 | 9,05 | 8,72 | 8,72 | 8,81 | 2.353 | 1.546.730.800 |
| 26/1/2024 | 8,76 | 9,02 | +4,40% | 8,74 | 9,04 | 8,95 | 9,01 | 9,03 | 3.487 | 1.656.292.700 |
| 25/1/2024 | 8,49 | 8,64 | +1,17% | 8,46 | 8,64 | 8,55 | 8,60 | 8,65 | 2.295 | 1.140.773.900 |
| 24/1/2024 | 8,23 | 8,54 | +3,77% | 8,20 | 8,54 | 8,39 | 8,45 | 8,54 | 2.048 | 2.027.653.800 |
| 23/1/2024 | 8,15 | 8,23 | +1,60% | 8,09 | 8,28 | 8,18 | 8,17 | 8,23 | 2.077 | 1.069.636.000 |
| 22/1/2024 | 8,05 | 8,10 | -0,98% | 8,00 | 8,21 | 8,09 | 8,04 | 8,11 | 3.535 | 1.522.076.300 |
| 19/1/2024 | 8,14 | 8,18 | +0,49% | 8,02 | 8,24 | 8,13 | 8,04 | 8,18 | 3.272 | 1.174.810.100 |
| 18/1/2024 | 7,90 | 8,14 | +2,78% | 7,87 | 8,23 | 8,07 | 8,09 | 8,14 | 3.443 | 1.135.772.500 |
| 17/1/2024 | 7,95 | 7,92 | -1,61% | 7,83 | 8,03 | 7,91 | 7,87 | 7,92 | 3.479 | 1.220.579.400 |
| 16/1/2024 | 8,18 | 8,05 | -1,83% | 7,86 | 8,18 | 7,99 | 7,93 | 8,05 | 2.965 | 987.927.500 |
| 15/1/2024 | 8,11 | 8,20 | +1,11% | 7,98 | 8,20 | 8,09 | 8,13 | 8,20 | 2.541 | 730.921.600 |
| 12/1/2024 | 8,15 | 8,11 | -0,86% | 8,05 | 8,22 | 8,13 | 8,10 | 8,16 | 2.498 | 815.460.300 |
| 11/1/2024 | 8,00 | 8,18 | +0,99% | 7,91 | 8,18 | 8,06 | 8,13 | 8,18 | 2.759 | 594.102.900 |
| 10/1/2024 | 8,16 | 8,10 | -2,29% | 7,95 | 8,19 | 8,04 | 8,04 | 8,11 | 3.001 | 660.012.100 |
| 9/1/2024 | 8,56 | 8,29 | -3,94% | 8,23 | 8,56 | 8,31 | 8,26 | 8,30 | 3.125 | 711.183.100 |
| 8/1/2024 | 8,79 | 8,63 | -1,82% | 8,54 | 8,79 | 8,60 | 8,57 | 8,64 | 2.457 | 551.424.200 |
| 5/1/2024 | 8,70 | 8,79 | -0,11% | 8,65 | 8,83 | 8,74 | 8,72 | 8,79 | 1.302 | 390.181.400 |
| 4/1/2024 | 8,90 | 8,80 | -2,33% | 8,71 | 8,95 | 8,78 | 8,80 | 8,81 | 1.860 | 435.904.600 |
| 3/1/2024 | 9,05 | 9,01 | -0,66% | 8,86 | 9,05 | 8,94 | 8,95 | 9,01 | 1.647 | 387.072.900 |
| 2/1/2024 | 9,11 | 9,07 | -1,41% | 8,96 | 9,18 | 9,04 | 8,98 | 9,07 | 1.015 | 337.146.400 |
| 28/12/2023 | 9,10 | 9,20 | +0,33% | 9,05 | 9,20 | 9,11 | 9,19 | 9,20 | 1.343 | 451.556.000 |
| 27/12/2023 | 9,15 | 9,17 | +0,22% | 9,06 | 9,17 | 9,11 | 9,12 | 9,17 | 762 | 316.054.500 |
| 26/12/2023 | 9,05 | 9,15 | +0,99% | 8,97 | 9,15 | 9,08 | 9,11 | 9,15 | 901 | 295.689.700 |
| 22/12/2023 | 8,93 | 9,06 | +1,23% | 8,89 | 9,06 | 8,97 | 8,98 | 9,06 | 2.794 | 1.297.411.700 |
| 21/12/2023 | 8,45 | 8,95 | +5,67% | 8,45 | 8,95 | 8,78 | 8,84 | 8,95 | 3.194 | 1.059.446.400 |
| 20/12/2023 | 8,46 | 8,47 | +0,36% | 8,37 | 8,50 | 8,43 | 8,40 | 8,48 | 850 | 413.051.900 |
| 19/12/2023 | 8,37 | 8,44 | +0,72% | 8,32 | 8,48 | 8,39 | 8,44 | 8,48 | 1.158 | 286.323.800 |
| 18/12/2023 | 8,35 | 8,38 | +0,36% | 8,28 | 8,39 | 8,32 | 8,32 | 8,38 | 909 | 227.765.200 |
| 15/12/2023 | 8,23 | 8,35 | +1,09% | 8,20 | 8,38 | 8,31 | 8,35 | 8,36 | 998 | 535.263.100 |
| 14/12/2023 | 8,06 | 8,26 | +1,35% | 7,99 | 8,26 | 8,13 | 8,25 | 8,26 | 1.836 | 573.610.400 |
| 13/12/2023 | 7,95 | 8,15 | +1,49% | 7,87 | 8,15 | 8,01 | 8,08 | 8,15 | 586 | 266.138.200 |
| 12/12/2023 | 8,04 | 8,03 | -0,12% | 7,93 | 8,05 | 7,98 | 7,97 | 8,03 | 451 | 163.458.500 |
| 11/12/2023 | 7,98 | 8,04 | +0,63% | 7,92 | 8,04 | 7,98 | 8,01 | 8,05 | 731 | 227.195.700 |
| 8/12/2023 | 7,89 | 7,99 | +1,01% | 7,81 | 7,99 | 7,84 | 7,93 | 7,99 | 2.062 | 1.520.735.300 |
| 7/12/2023 | 7,91 | 7,91 | +0,25% | 7,80 | 7,98 | 7,88 | 7,90 | 7,91 | 1.093 | 4.378.296.900 |
| 6/12/2023 | 7,91 | 7,89 | +0,64% | 7,71 | 7,94 | 7,79 | 7,89 | 7,90 | 2.703 | 334.267.000 |
| 5/12/2023 | 7,99 | 7,84 | -0,76% | 7,74 | 8,00 | 7,85 | 7,80 | 7,84 | 3.467 | 598.260.000 |
| 4/12/2023 | 8,04 | 7,90 | -1,74% | 7,82 | 8,04 | 7,90 | 7,90 | 7,93 | 2.509 | 415.827.100 |
| 1/12/2023 | 7,81 | 8,04 | +2,94% | 7,74 | 8,15 | 8,00 | 8,04 | 8,09 | 822 | 257.842.400 |
| 30/11/2023 | 7,65 | 7,81 | +1,83% | 7,64 | 7,83 | 7,75 | 7,81 | 7,82 | 513 | 107.755.100 |
| 29/11/2023 | 7,84 | 7,67 | -2,29% | 7,64 | 7,91 | 7,76 | 7,65 | 7,67 | 428 | 154.503.100 |
| 28/11/2023 | 7,78 | 7,85 | 0,00% | 7,70 | 7,85 | 7,78 | 7,80 | 7,85 | 641 | 170.186.400 |
| 27/11/2023 | 7,40 | 7,85 | +5,51% | 7,40 | 7,85 | 7,72 | 7,78 | 7,85 | 1.180 | 371.407.600 |
| 24/11/2023 | 7,62 | 7,44 | -2,36% | 7,44 | 7,62 | 7,49 | 7,44 | 7,50 | 307 | 60.798.700 |
| 23/11/2023 | 7,70 | 7,62 | -1,68% | 7,54 | 7,74 | 7,63 | 7,56 | 7,62 | 378 | 130.657.600 |
| 22/11/2023 | 7,60 | 7,75 | +2,38% | 7,50 | 7,75 | 7,61 | 7,65 | 7,75 | 587 | 134.839.800 |
| 21/11/2023 | 7,63 | 7,57 | -0,79% | 7,48 | 7,68 | 7,57 | 7,57 | 7,58 | 446 | 107.721.300 |
| 20/11/2023 | 7,42 | 7,63 | +2,42% | 7,40 | 7,73 | 7,65 | 7,59 | 7,64 | 1.028 | 323.718.900 |
| 17/11/2023 | 7,40 | 7,45 | -0,93% | 7,31 | 7,53 | 7,43 | 7,45 | 7,48 | 597 | 162.610.900 |
| 16/11/2023 | 6,96 | 7,52 | +8,05% | 6,96 | 7,52 | 7,30 | 7,49 | 7,52 | 2.426 | 564.224.600 |
| 14/11/2023 | 6,79 | 6,96 | +2,50% | 6,73 | 7,02 | 6,93 | 6,95 | 6,97 | 854 | 198.055.000 |
| 13/11/2023 | 6,75 | 6,79 | -0,15% | 6,70 | 6,81 | 6,76 | 6,77 | 6,79 | 1.264 | 132.081.300 |
| 10/11/2023 | 6,60 | 6,80 | +3,19% | 6,60 | 6,80 | 6,71 | 6,75 | 6,80 | 516 | 84.149.000 |
| 9/11/2023 | 6,85 | 6,59 | -3,51% | 6,56 | 6,86 | 6,70 | 6,56 | 6,60 | 643 | 108.561.800 |
| 8/11/2023 | 6,86 | 6,83 | -0,29% | 6,75 | 6,98 | 6,85 | 6,83 | 6,84 | 517 | 101.655.100 |
| 7/11/2023 | 6,75 | 6,85 | +1,48% | 6,70 | 6,85 | 6,78 | 6,79 | 6,85 | 431 | 92.387.600 |
| 6/11/2023 | 6,87 | 6,75 | -1,89% | 6,75 | 6,92 | 6,80 | 6,75 | 6,83 | 309 | 64.733.600 |
| 3/11/2023 | 6,80 | 6,88 | +2,23% | 6,80 | 6,92 | 6,88 | 6,88 | 6,91 | 582 | 83.191.000 |
| 1/11/2023 | 6,72 | 6,73 | +1,36% | 6,63 | 6,83 | 6,72 | 6,72 | 6,73 | 894 | 225.401.700 |
| 31/10/2023 | 6,60 | 6,64 | +1,22% | 6,53 | 6,85 | 6,70 | 6,64 | 6,70 | 780 | 133.785.200 |
| 30/10/2023 | 6,31 | 6,56 | +4,13% | 6,30 | 6,65 | 6,54 | 6,53 | 6,56 | 720 | 147.088.800 |
| 27/10/2023 | 6,13 | 6,30 | +2,61% | 6,10 | 6,42 | 6,32 | 6,30 | 6,31 | 680 | 112.282.800 |
| 26/10/2023 | 5,98 | 6,14 | +2,50% | 5,91 | 6,14 | 6,04 | 6,07 | 6,14 | 626 | 130.433.600 |
| 25/10/2023 | 6,13 | 5,99 | -3,07% | 5,83 | 6,17 | 5,92 | 5,93 | 5,99 | 4.088 | 726.769.900 |
| 24/10/2023 | 6,15 | 6,18 | +0,82% | 6,14 | 6,25 | 6,17 | 6,15 | 6,18 | 956 | 100.430.500 |
| 23/10/2023 | 6,09 | 6,13 | -0,97% | 6,08 | 6,19 | 6,14 | 6,13 | 6,17 | 354 | 66.296.900 |
| 20/10/2023 | 6,23 | 6,19 | -1,12% | 6,14 | 6,23 | 6,16 | 6,18 | 6,20 | 386 | 81.492.000 |
| 19/10/2023 | 6,29 | 6,26 | -0,63% | 6,22 | 6,37 | 6,29 | 6,25 | 6,26 | 351 | 66.653.200 |
| 18/10/2023 | 6,38 | 6,30 | -1,25% | 6,30 | 6,40 | 6,35 | 6,30 | 6,34 | 314 | 63.439.100 |
| 17/10/2023 | 6,46 | 6,38 | -1,39% | 6,35 | 6,46 | 6,40 | 6,38 | 6,41 | 286 | 61.796.100 |
| 16/10/2023 | 6,48 | 6,47 | -0,15% | 6,45 | 6,55 | 6,49 | 6,46 | 6,47 | 370 | 67.175.200 |
| 13/10/2023 | 6,46 | 6,48 | -0,15% | 6,43 | 6,54 | 6,47 | 6,46 | 6,48 | 564 | 77.623.600 |
| 11/10/2023 | 6,59 | 6,49 | -0,92% | 6,48 | 6,59 | 6,50 | 6,49 | 6,51 | 265 | 41.967.600 |
| 10/10/2023 | 6,53 | 6,55 | +1,55% | 6,49 | 6,55 | 6,51 | 6,55 | 6,56 | 199 | 32.323.800 |
| 9/10/2023 | 6,44 | 6,45 | -0,77% | 6,35 | 6,45 | 6,39 | 6,44 | 6,45 | 355 | 58.473.700 |
| 6/10/2023 | 6,45 | 6,50 | -0,46% | 6,39 | 6,52 | 6,46 | 6,50 | 6,52 | 339 | 57.133.600 |
| 5/10/2023 | 6,62 | 6,53 | -1,51% | 6,50 | 6,63 | 6,54 | 6,52 | 6,53 | 446 | 85.049.300 |
| 4/10/2023 | 6,75 | 6,63 | -0,60% | 6,60 | 6,75 | 6,64 | 6,62 | 6,64 | 279 | 53.425.100 |
| 3/10/2023 | 6,77 | 6,67 | -1,48% | 6,64 | 6,79 | 6,68 | 6,65 | 6,67 | 304 | 75.053.000 |
| 2/10/2023 | 6,83 | 6,77 | -2,45% | 6,74 | 6,88 | 6,79 | 6,76 | 6,79 | 392 | 55.215.100 |
| 29/9/2023 | 6,77 | 6,94 | +2,51% | 6,77 | 6,94 | 6,85 | 6,86 | 6,94 | 1.000 | 121.639.400 |
| 28/9/2023 | 6,70 | 6,77 | +1,04% | 6,70 | 6,79 | 6,76 | 6,74 | 6,77 | 347 | 54.250.200 |
| 27/9/2023 | 6,67 | 6,70 | +0,75% | 6,67 | 6,80 | 6,73 | 6,70 | 6,73 | 364 | 67.472.900 |
| 26/9/2023 | 6,75 | 6,65 | -1,34% | 6,65 | 6,75 | 6,69 | 6,65 | 6,66 | 402 | 61.790.400 |
| 25/9/2023 | 6,81 | 6,74 | -0,88% | 6,71 | 6,81 | 6,74 | 6,74 | 6,77 | 276 | 47.925.400 |
| 22/9/2023 | 6,87 | 6,80 | +0,15% | 6,75 | 6,87 | 6,81 | 6,80 | 6,85 | 371 | 91.344.200 |
| 21/9/2023 | 7,00 | 6,79 | -2,16% | 6,77 | 7,00 | 6,82 | 6,79 | 6,81 | 846 | 182.044.300 |
| 20/9/2023 | 6,96 | 6,94 | -0,14% | 6,93 | 7,00 | 6,96 | 6,94 | 6,96 | 320 | 57.321.000 |
| 19/9/2023 | 7,02 | 6,95 | -1,70% | 6,88 | 7,02 | 6,92 | 6,90 | 6,95 | 1.281 | 229.539.700 |
| 18/9/2023 | 7,25 | 7,07 | -2,35% | 6,97 | 7,25 | 7,01 | 7,00 | 7,07 | 1.226 | 322.070.100 |
| 15/9/2023 | 7,00 | 7,24 | +3,43% | 7,00 | 7,24 | 7,15 | 7,24 | 7,25 | 1.021 | 275.011.400 |
| 14/9/2023 | 6,92 | 7,00 | +1,16% | 6,92 | 7,10 | 7,04 | 7,00 | 7,03 | 522 | 92.617.100 |
| 13/9/2023 | 6,94 | 6,92 | -0,14% | 6,91 | 6,98 | 6,94 | 6,92 | 6,95 | 322 | 59.764.600 |
| 12/9/2023 | 7,05 | 6,93 | -1,42% | 6,93 | 7,05 | 6,96 | 6,92 | 6,93 | 350 | 75.619.900 |
| 11/9/2023 | 7,04 | 7,03 | +1,01% | 6,96 | 7,05 | 7,01 | 7,03 | 7,05 | 276 | 41.717.900 |
| 8/9/2023 | 7,09 | 6,96 | -2,25% | 6,94 | 7,09 | 6,96 | 6,96 | 6,97 | 484 | 91.995.100 |
| 6/9/2023 | 7,11 | 7,12 | +0,56% | 7,02 | 7,12 | 7,08 | 7,07 | 7,12 | 547 | 95.658.200 |
| 5/9/2023 | 7,18 | 7,08 | -1,53% | 7,07 | 7,18 | 7,09 | 7,08 | 7,11 | 375 | 84.314.500 |
| 4/9/2023 | 7,04 | 7,19 | +1,99% | 7,01 | 7,24 | 7,17 | 7,15 | 7,19 | 547 | 167.865.300 |
| 1/9/2023 | 7,00 | 7,05 | +1,29% | 7,00 | 7,08 | 7,05 | 7,05 | 7,07 | 282 | 60.717.200 |
| 31/8/2023 | 7,13 | 6,96 | -1,69% | 6,96 | 7,13 | 7,02 | 6,96 | 7,00 | 302 | 83.024.400 |
| 30/8/2023 | 7,07 | 7,08 | +0,43% | 7,07 | 7,16 | 7,10 | 7,08 | 7,11 | 356 | 94.469.300 |
| 29/8/2023 | 7,01 | 7,05 | +0,57% | 7,00 | 7,09 | 7,05 | 7,05 | 7,08 | 283 | 45.799.600 |
| 28/8/2023 | 6,92 | 7,01 | +0,86% | 6,90 | 7,01 | 6,95 | 6,98 | 7,01 | 231 | 48.207.200 |
| 25/8/2023 | 7,00 | 6,95 | -0,86% | 6,90 | 7,00 | 6,94 | 6,92 | 6,95 | 573 | 157.707.300 |
| 24/8/2023 | 7,11 | 7,01 | -0,14% | 6,96 | 7,11 | 6,99 | 6,98 | 7,01 | 227 | 40.972.100 |
| 23/8/2023 | 7,12 | 7,02 | -0,71% | 7,02 | 7,12 | 7,04 | 7,02 | 7,05 | 446 | 81.413.900 |
| 22/8/2023 | 6,99 | 7,07 | +1,73% | 6,99 | 7,08 | 7,03 | 7,04 | 7,07 | 322 | 76.799.500 |
| 21/8/2023 | 7,04 | 6,95 | -1,42% | 6,91 | 7,04 | 6,94 | 6,95 | 6,97 | 399 | 88.800.400 |
| 18/8/2023 | 6,99 | 7,05 | +0,86% | 6,94 | 7,06 | 7,01 | 6,97 | 7,05 | 582 | 138.541.500 |
| 17/8/2023 | 7,05 | 6,99 | -0,29% | 6,99 | 7,10 | 7,03 | 6,99 | 7,02 | 531 | 152.538.000 |
| 16/8/2023 | 7,08 | 7,01 | -0,28% | 6,96 | 7,09 | 7,02 | 7,00 | 7,02 | 475 | 123.302.800 |
| 15/8/2023 | 7,05 | 7,03 | -0,14% | 6,97 | 7,07 | 7,01 | 7,00 | 7,03 | 521 | 188.676.800 |
| 14/8/2023 | 7,09 | 7,04 | -1,26% | 7,01 | 7,09 | 7,04 | 7,04 | 7,06 | 343 | 104.623.700 |
| 11/8/2023 | 7,12 | 7,13 | 0,00% | 7,03 | 7,15 | 7,08 | 7,12 | 7,14 | 800 | 138.574.800 |
| 10/8/2023 | 7,13 | 7,13 | -0,42% | 7,08 | 7,22 | 7,14 | 7,08 | 7,13 | 408 | 111.037.400 |
| 9/8/2023 | 7,13 | 7,16 | +0,42% | 7,09 | 7,19 | 7,13 | 7,12 | 7,17 | 391 | 74.323.700 |
| 8/8/2023 | 7,19 | 7,13 | -0,83% | 7,07 | 7,23 | 7,12 | 7,13 | 7,21 | 812 | 198.938.300 |
| 7/8/2023 | 7,25 | 7,19 | -0,69% | 7,16 | 7,25 | 7,18 | 7,19 | 7,22 | 390 | 105.220.700 |
| 4/8/2023 | 7,23 | 7,24 | -0,14% | 7,20 | 7,29 | 7,24 | 7,24 | 7,25 | 834 | 195.914.500 |
| 3/8/2023 | 7,34 | 7,25 | -1,23% | 7,23 | 7,34 | 7,26 | 7,25 | 7,26 | 543 | 145.024.400 |
| 2/8/2023 | 7,33 | 7,34 | +0,27% | 7,23 | 7,34 | 7,27 | 7,33 | 7,35 | 812 | 199.145.000 |
| 1/8/2023 | 7,37 | 7,32 | -0,27% | 7,25 | 7,37 | 7,29 | 7,30 | 7,32 | 656 | 153.615.500 |
| 31/7/2023 | 7,28 | 7,34 | +1,94% | 7,22 | 7,37 | 7,30 | 7,33 | 7,34 | 716 | 155.810.900 |
| 28/7/2023 | 7,68 | 7,20 | -6,25% | 7,15 | 7,68 | 7,25 | 7,20 | 7,29 | 1.966 | 776.761.200 |
| 27/7/2023 | 7,56 | 7,68 | +1,19% | 7,47 | 7,68 | 7,58 | 7,61 | 7,68 | 934 | 167.315.200 |
| 26/7/2023 | 7,62 | 7,59 | -0,52% | 7,45 | 7,69 | 7,55 | 7,58 | 7,62 | 1.564 | 282.709.900 |
| 25/7/2023 | 7,40 | 7,63 | +3,39% | 7,36 | 7,76 | 7,63 | 7,63 | 7,71 | 3.202 | 932.651.500 |
| 24/7/2023 | 7,24 | 7,38 | +1,79% | 7,24 | 7,40 | 7,35 | 7,38 | 7,40 | 1.010 | 180.769.500 |
| 21/7/2023 | 7,28 | 7,25 | -0,82% | 7,18 | 7,32 | 7,24 | 7,25 | 7,28 | 818 | 183.030.600 |
| 20/7/2023 | 7,26 | 7,31 | +0,69% | 7,18 | 7,31 | 7,24 | 7,25 | 7,31 | 795 | 152.385.700 |
| 19/7/2023 | 7,42 | 7,26 | -2,16% | 7,22 | 7,42 | 7,27 | 7,24 | 7,26 | 721 | 136.076.000 |
| 18/7/2023 | 7,47 | 7,42 | -0,67% | 7,35 | 7,47 | 7,40 | 7,42 | 7,43 | 622 | 173.549.500 |
| 17/7/2023 | 7,55 | 7,47 | -1,06% | 7,38 | 7,55 | 7,43 | 7,44 | 7,47 | 388 | 122.913.900 |
| 14/7/2023 | 7,55 | 7,55 | 0,00% | 7,44 | 7,69 | 7,55 | 7,49 | 7,56 | 880 | 204.575.100 |
| 13/7/2023 | 7,39 | 7,55 | +2,58% | 7,37 | 7,63 | 7,54 | 7,55 | 7,57 | 1.440 | 312.787.800 |
| 12/7/2023 | 7,46 | 7,36 | -1,21% | 7,33 | 7,50 | 7,41 | 7,35 | 7,36 | 495 | 94.239.200 |
| 11/7/2023 | 7,41 | 7,45 | -0,27% | 7,36 | 7,47 | 7,41 | 7,39 | 7,45 | 651 | 199.888.000 |
| 10/7/2023 | 7,56 | 7,47 | -1,71% | 7,35 | 7,56 | 7,42 | 7,43 | 7,47 | 1.309 | 203.558.900 |
| 7/7/2023 | 7,44 | 7,60 | +2,70% | 7,42 | 7,73 | 7,58 | 7,59 | 7,60 | 984 | 299.037.100 |
| 6/7/2023 | 7,45 | 7,40 | -1,33% | 7,34 | 7,55 | 7,43 | 7,39 | 7,40 | 1.944 | 322.677.400 |
| 5/7/2023 | 7,42 | 7,50 | +1,08% | 7,37 | 7,56 | 7,49 | 7,50 | 7,53 | 1.194 | 185.773.300 |
| 4/7/2023 | 7,41 | 7,42 | +0,82% | 7,35 | 7,49 | 7,41 | 7,41 | 7,47 | 828 | 165.331.500 |
| 3/7/2023 | 7,30 | 7,36 | +0,96% | 7,25 | 7,48 | 7,39 | 7,36 | 7,39 | 1.274 | 256.546.600 |
| 30/6/2023 | 7,33 | 7,29 | -0,68% | 7,16 | 7,37 | 7,22 | 7,23 | 7,29 | 2.275 | 270.744.200 |
| 29/6/2023 | 7,28 | 7,34 | +1,24% | 7,23 | 7,35 | 7,33 | 7,33 | 7,35 | 630 | 2.139.538.800 |
| 28/6/2023 | 7,31 | 7,25 | -0,82% | 7,25 | 7,33 | 7,28 | 7,25 | 7,27 | 671 | 139.054.000 |
| 27/6/2023 | 7,39 | 7,31 | -1,08% | 7,26 | 7,43 | 7,32 | 7,31 | 7,33 | 816 | 162.153.900 |
| 26/6/2023 | 7,38 | 7,39 | +0,14% | 7,23 | 7,45 | 7,33 | 7,39 | 7,40 | 1.883 | 250.617.500 |
| 23/6/2023 | 7,38 | 7,38 | 0,00% | 7,31 | 7,43 | 7,36 | 7,36 | 7,38 | 478 | 90.068.000 |
| 22/6/2023 | 7,43 | 7,38 | -1,07% | 7,33 | 7,49 | 7,38 | 7,38 | 7,40 | 966 | 168.742.900 |
| 21/6/2023 | 7,46 | 7,46 | -0,53% | 7,43 | 7,57 | 7,46 | 7,44 | 7,46 | 937 | 198.990.900 |
| 20/6/2023 | 7,58 | 7,50 | -1,06% | 7,47 | 7,58 | 7,51 | 7,48 | 7,52 | 1.083 | 160.269.500 |
| 19/6/2023 | 7,50 | 7,58 | +1,07% | 7,41 | 7,60 | 7,50 | 7,54 | 7,58 | 845 | 147.775.800 |
| 16/6/2023 | 7,44 | 7,50 | +0,81% | 7,36 | 7,50 | 7,44 | 7,47 | 7,51 | 621 | 120.946.100 |
| 15/6/2023 | 7,41 | 7,44 | +0,40% | 7,37 | 7,49 | 7,43 | 7,44 | 7,45 | 598 | 121.936.700 |
| 14/6/2023 | 7,31 | 7,41 | +1,51% | 7,31 | 7,45 | 7,38 | 7,41 | 7,43 | 611 | 149.914.300 |
| 13/6/2023 | 7,41 | 7,30 | -1,22% | 7,30 | 7,50 | 7,38 | 7,30 | 7,34 | 886 | 161.353.300 |
| 12/6/2023 | 7,34 | 7,39 | +0,14% | 7,23 | 7,45 | 7,35 | 7,39 | 7,40 | 1.241 | 215.127.800 |
| 9/6/2023 | 7,30 | 7,38 | +1,79% | 7,28 | 7,41 | 7,36 | 7,35 | 7,38 | 1.847 | 311.835.000 |
| 7/6/2023 | 7,30 | 7,25 | -0,41% | 7,22 | 7,32 | 7,26 | 7,25 | 7,28 | 884 | 151.416.800 |
| 6/6/2023 | 7,25 | 7,28 | +0,55% | 7,22 | 7,32 | 7,27 | 7,28 | 7,30 | 671 | 130.514.100 |
| 5/6/2023 | 7,24 | 7,24 | +0,42% | 7,13 | 7,29 | 7,22 | 7,24 | 7,25 | 550 | 84.149.000 |
| 2/6/2023 | 7,18 | 7,21 | +1,41% | 7,17 | 7,38 | 7,27 | 7,21 | 7,23 | 1.127 | 267.466.300 |
| 1/6/2023 | 7,10 | 7,11 | +0,85% | 7,00 | 7,16 | 7,09 | 7,11 | 7,14 | 838 | 174.273.100 |
| 31/5/2023 | 6,96 | 7,05 | +1,15% | 6,91 | 7,05 | 6,98 | 7,05 | 7,06 | 945 | 188.368.700 |
| 30/5/2023 | 7,19 | 6,97 | -1,97% | 6,90 | 7,19 | 6,98 | 6,97 | 6,98 | 1.233 | 296.837.100 |
| 29/5/2023 | 7,17 | 7,11 | -0,42% | 7,10 | 7,22 | 7,15 | 7,11 | 7,12 | 467 | 86.831.900 |
| 26/5/2023 | 7,23 | 7,14 | -0,42% | 7,11 | 7,28 | 7,18 | 7,14 | 7,17 | 967 | 214.544.800 |
| 25/5/2023 | 7,19 | 7,17 | +0,28% | 7,06 | 7,25 | 7,11 | 7,11 | 7,17 | 938 | 216.856.300 |
| 24/5/2023 | 7,22 | 7,15 | -1,24% | 7,07 | 7,22 | 7,14 | 7,13 | 7,15 | 1.356 | 275.815.800 |
| 23/5/2023 | 7,52 | 7,24 | -3,72% | 7,23 | 7,52 | 7,31 | 7,23 | 7,24 | 1.965 | 382.777.000 |
| 22/5/2023 | 7,56 | 7,52 | -0,40% | 7,47 | 7,68 | 7,57 | 7,49 | 7,53 | 1.013 | 278.807.200 |
| 19/5/2023 | 7,49 | 7,55 | +1,62% | 7,41 | 7,61 | 7,54 | 7,55 | 7,60 | 1.189 | 280.677.300 |
| 18/5/2023 | 7,32 | 7,43 | +0,41% | 7,32 | 7,48 | 7,39 | 7,42 | 7,47 | 1.508 | 357.466.000 |
| 17/5/2023 | 7,21 | 7,40 | +3,21% | 7,20 | 7,53 | 7,43 | 7,40 | 7,46 | 1.169 | 282.430.900 |
| 16/5/2023 | 7,22 | 7,17 | -1,78% | 7,14 | 7,34 | 7,22 | 7,14 | 7,18 | 1.043 | 283.693.800 |
| 15/5/2023 | 7,35 | 7,30 | +0,97% | 7,25 | 7,39 | 7,30 | 7,29 | 7,30 | 1.323 | 278.157.300 |
| 12/5/2023 | 7,18 | 7,23 | +0,42% | 7,16 | 7,28 | 7,20 | 7,20 | 7,23 | 692 | 113.564.500 |
| 11/5/2023 | 7,24 | 7,20 | -1,37% | 7,11 | 7,25 | 7,17 | 7,20 | 7,23 | 1.010 | 177.164.900 |
| 10/5/2023 | 7,26 | 7,30 | -0,68% | 7,19 | 7,37 | 7,25 | 7,30 | 7,33 | 1.297 | 261.331.600 |
| 9/5/2023 | 7,15 | 7,35 | +2,08% | 7,11 | 7,35 | 7,28 | 7,34 | 7,35 | 852 | 189.423.300 |
| 8/5/2023 | 7,31 | 7,20 | +0,14% | 7,20 | 7,36 | 7,27 | 7,20 | 7,22 | 605 | 126.938.900 |
| 5/5/2023 | 6,91 | 7,19 | +4,20% | 6,88 | 7,23 | 7,05 | 7,17 | 7,19 | 2.661 | 560.540.300 |
| 4/5/2023 | 7,00 | 6,90 | -1,15% | 6,83 | 7,08 | 6,90 | 6,89 | 6,90 | 1.377 | 269.775.600 |
| 3/5/2023 | 7,04 | 6,98 | -0,14% | 6,91 | 7,05 | 7,00 | 6,98 | 6,99 | 1.402 | 301.627.900 |
| 2/5/2023 | 7,10 | 6,99 | -0,85% | 6,93 | 7,19 | 7,03 | 6,97 | 6,99 | 2.608 | 465.682.700 |
| 28/4/2023 | 6,98 | 7,05 | -2,76% | 6,86 | 7,19 | 7,03 | 7,04 | 7,05 | 8.861 | 2.739.413.400 |
| 27/4/2023 | 7,15 | 7,25 | +2,55% | 7,07 | 7,25 | 7,17 | 7,20 | 7,25 | 1.480 | 253.285.500 |
| 26/4/2023 | 7,14 | 7,07 | -0,42% | 7,06 | 7,24 | 7,13 | 7,07 | 7,08 | 1.611 | 225.433.200 |
| 25/4/2023 | 7,26 | 7,10 | -1,80% | 7,00 | 7,26 | 7,07 | 7,07 | 7,11 | 2.505 | 442.950.300 |
| 24/4/2023 | 7,35 | 7,23 | -2,30% | 7,19 | 7,38 | 7,26 | 7,22 | 7,23 | 1.436 | 217.115.100 |
| 20/4/2023 | 7,67 | 7,40 | -2,63% | 7,39 | 7,83 | 7,55 | 7,40 | 7,43 | 873 | 133.022.400 |
| 19/4/2023 | 7,88 | 7,60 | -3,92% | 7,55 | 7,88 | 7,63 | 7,60 | 7,61 | 1.366 | 255.618.500 |
| 18/4/2023 | 7,93 | 7,91 | +0,51% | 7,83 | 8,03 | 7,91 | 7,88 | 7,92 | 1.172 | 194.737.000 |
| 17/4/2023 | 7,97 | 7,87 | -1,25% | 7,84 | 8,04 | 7,91 | 7,87 | 7,90 | 1.288 | 168.227.300 |
| 14/4/2023 | 8,06 | 7,97 | -1,85% | 7,87 | 8,06 | 7,96 | 7,97 | 7,98 | 1.008 | 121.465.500 |
| 13/4/2023 | 8,11 | 8,12 | +0,25% | 7,98 | 8,22 | 8,09 | 8,07 | 8,12 | 1.595 | 223.526.000 |
| 12/4/2023 | 8,16 | 8,10 | -0,61% | 8,09 | 8,20 | 8,17 | 8,10 | 8,17 | 1.242 | 195.229.800 |
| 11/4/2023 | 7,81 | 8,15 | +5,43% | 7,81 | 8,39 | 8,20 | 8,14 | 8,15 | 2.677 | 605.787.700 |
| 10/4/2023 | 7,49 | 7,73 | +3,20% | 7,49 | 7,85 | 7,75 | 7,73 | 7,77 | 849 | 136.922.800 |
| 6/4/2023 | 7,57 | 7,49 | -1,06% | 7,49 | 7,64 | 7,53 | 7,49 | 7,53 | 613 | 115.371.000 |
| 5/4/2023 | 7,63 | 7,57 | -0,79% | 7,50 | 7,69 | 7,58 | 7,57 | 7,62 | 1.390 | 213.463.700 |
| 4/4/2023 | 7,75 | 7,63 | -1,93% | 7,63 | 7,87 | 7,74 | 7,63 | 7,68 | 1.452 | 211.641.000 |
| 3/4/2023 | 7,90 | 7,78 | -2,38% | 7,77 | 7,95 | 7,82 | 7,78 | 7,82 | 823 | 145.455.400 |
| 31/3/2023 | 7,98 | 7,97 | 0,00% | 7,81 | 8,09 | 7,93 | 7,95 | 7,97 | 970 | 187.068.900 |
| 30/3/2023 | 7,80 | 7,97 | +7,85% | 7,72 | 7,97 | 7,85 | 7,91 | 7,97 | 2.735 | 764.719.600 |
| 29/3/2023 | 7,38 | 7,39 | +0,54% | 7,29 | 7,45 | 7,36 | 7,37 | 7,39 | 693 | 103.376.100 |
| 28/3/2023 | 7,17 | 7,35 | +2,08% | 7,14 | 7,43 | 7,31 | 7,35 | 7,39 | 805 | 155.609.400 |
| 27/3/2023 | 7,27 | 7,20 | -0,14% | 7,17 | 7,29 | 7,21 | 7,18 | 7,20 | 408 | 64.869.000 |
| 24/3/2023 | 7,18 | 7,21 | +1,26% | 7,04 | 7,22 | 7,13 | 7,21 | 7,23 | 748 | 119.389.000 |
| 23/3/2023 | 7,40 | 7,12 | -3,78% | 7,07 | 7,44 | 7,23 | 7,12 | 7,16 | 1.498 | 224.419.000 |
| 22/3/2023 | 7,35 | 7,40 | +0,68% | 7,25 | 7,52 | 7,36 | 7,40 | 7,42 | 1.027 | 160.033.400 |
| 21/3/2023 | 7,48 | 7,35 | -2,00% | 7,29 | 7,52 | 7,36 | 7,35 | 7,36 | 784 | 127.100.100 |
| 20/3/2023 | 7,43 | 7,50 | -1,19% | 7,27 | 7,59 | 7,43 | 7,49 | 7,50 | 2.535 | 447.710.000 |
| 17/3/2023 | 7,27 | 7,59 | +4,69% | 7,20 | 7,59 | 7,49 | 7,47 | 7,59 | 1.232 | 482.483.000 |
| 16/3/2023 | 7,16 | 7,25 | +1,40% | 7,10 | 7,37 | 7,27 | 7,25 | 7,34 | 1.174 | 191.241.400 |
| 15/3/2023 | 7,29 | 7,15 | -3,38% | 7,08 | 7,29 | 7,16 | 7,15 | 7,16 | 1.278 | 192.546.800 |
| 14/3/2023 | 7,29 | 7,40 | +1,51% | 7,25 | 7,40 | 7,33 | 7,40 | 7,43 | 710 | 117.711.000 |
| 13/3/2023 | 7,28 | 7,29 | +0,14% | 7,12 | 7,41 | 7,29 | 7,28 | 7,29 | 733 | 112.226.200 |
| 10/3/2023 | 7,45 | 7,28 | -1,89% | 7,23 | 7,47 | 7,34 | 7,25 | 7,28 | 1.230 | 183.439.100 |
| 9/3/2023 | 7,60 | 7,42 | -2,24% | 7,38 | 7,70 | 7,56 | 7,41 | 7,46 | 1.256 | 198.345.500 |
| 8/3/2023 | 7,36 | 7,59 | +3,55% | 7,35 | 7,63 | 7,44 | 7,59 | 7,61 | 1.501 | 279.524.300 |
| 7/3/2023 | 7,56 | 7,33 | -3,17% | 7,24 | 7,63 | 7,38 | 7,32 | 7,35 | 1.276 | 181.217.000 |
| 6/3/2023 | 7,46 | 7,57 | +1,34% | 7,38 | 7,57 | 7,48 | 7,51 | 7,57 | 1.204 | 248.429.100 |
| 3/3/2023 | 7,44 | 7,47 | +0,81% | 7,39 | 7,59 | 7,48 | 7,46 | 7,48 | 656 | 97.282.400 |
| 2/3/2023 | 7,57 | 7,41 | -1,85% | 7,41 | 7,61 | 7,47 | 7,41 | 7,45 | 754 | 96.308.800 |
| 1/3/2023 | 7,37 | 7,55 | +3,57% | 7,34 | 7,57 | 7,50 | 7,49 | 7,55 | 2.371 | 403.414.500 |
| 28/2/2023 | 7,24 | 7,29 | +1,11% | 7,19 | 7,40 | 7,31 | 7,25 | 7,29 | 1.669 | 313.154.700 |
| 27/2/2023 | 7,18 | 7,21 | 0,00% | 7,12 | 7,40 | 7,27 | 7,20 | 7,29 | 1.013 | 214.083.600 |
| 24/2/2023 | 7,38 | 7,21 | -2,30% | 7,18 | 7,38 | 7,25 | 7,21 | 7,26 | 1.044 | 186.692.400 |
| 23/2/2023 | 7,58 | 7,38 | -2,64% | 7,28 | 7,58 | 7,40 | 7,38 | 7,44 | 1.500 | 260.012.300 |
| 22/2/2023 | 7,68 | 7,58 | -1,43% | 7,47 | 7,68 | 7,55 | 7,54 | 7,58 | 722 | 133.270.500 |
| 17/2/2023 | 7,64 | 7,69 | +0,52% | 7,50 | 7,69 | 7,60 | 7,66 | 7,69 | 660 | 118.451.500 |
| 16/2/2023 | 7,57 | 7,65 | +0,53% | 7,48 | 7,72 | 7,59 | 7,64 | 7,65 | 1.002 | 179.635.100 |
| 15/2/2023 | 7,54 | 7,61 | +0,93% | 7,48 | 7,65 | 7,56 | 7,60 | 7,61 | 3.804 | 620.996.700 |
| 14/2/2023 | 7,87 | 7,54 | -3,21% | 7,54 | 7,93 | 7,63 | 7,54 | 7,57 | 831 | 168.817.000 |
| 13/2/2023 | 7,65 | 7,79 | +1,70% | 7,42 | 7,83 | 7,65 | 7,79 | 7,80 | 1.190 | 249.178.800 |
| 10/2/2023 | 7,80 | 7,66 | -2,30% | 7,66 | 7,91 | 7,74 | 7,66 | 7,74 | 958 | 190.159.500 |
| 9/2/2023 | 8,04 | 7,84 | -2,24% | 7,83 | 8,08 | 7,96 | 7,84 | 7,90 | 770 | 127.615.000 |
| 8/2/2023 | 8,03 | 8,02 | 0,00% | 7,88 | 8,09 | 7,98 | 8,02 | 8,03 | 1.017 | 218.398.200 |
| 7/2/2023 | 7,98 | 8,02 | +0,50% | 7,91 | 8,09 | 8,00 | 8,01 | 8,02 | 1.249 | 237.370.900 |
| 6/2/2023 | 8,20 | 7,98 | -2,56% | 7,87 | 8,20 | 7,96 | 7,98 | 8,03 | 1.558 | 281.329.200 |
| 3/2/2023 | 8,38 | 8,19 | -2,27% | 8,17 | 8,48 | 8,33 | 8,18 | 8,19 | 1.646 | 357.402.700 |
| 2/2/2023 | 8,64 | 8,38 | -3,34% | 8,29 | 8,65 | 8,46 | 8,38 | 8,39 | 1.792 | 395.147.300 |
| 1/2/2023 | 8,75 | 8,67 | -0,91% | 8,52 | 8,75 | 8,64 | 8,67 | 8,71 | 2.176 | 503.031.700 |
| 31/1/2023 | 8,60 | 8,75 | +1,86% | 8,51 | 8,77 | 8,71 | 8,71 | 8,75 | 1.388 | 467.307.400 |
| 30/1/2023 | 8,56 | 8,59 | +0,94% | 8,43 | 8,64 | 8,58 | 8,56 | 8,59 | 1.034 | 2.098.103.700 |
| 27/1/2023 | 8,63 | 8,51 | -1,39% | 8,44 | 8,63 | 8,53 | 8,51 | 8,54 | 995 | 255.629.600 |
| 26/1/2023 | 8,39 | 8,63 | +3,85% | 8,36 | 8,68 | 8,53 | 8,62 | 8,63 | 1.623 | 396.828.800 |
| 25/1/2023 | 8,26 | 8,31 | +0,85% | 8,11 | 8,39 | 8,28 | 8,31 | 8,34 | 1.662 | 422.008.800 |
| 24/1/2023 | 8,69 | 8,24 | -4,41% | 8,14 | 8,69 | 8,27 | 8,23 | 8,24 | 4.368 | 2.294.405.000 |
| 23/1/2023 | 8,59 | 8,62 | +0,23% | 8,52 | 8,83 | 8,66 | 8,58 | 8,62 | 1.678 | 483.675.200 |
| 20/1/2023 | 8,22 | 8,60 | +4,62% | 8,17 | 8,60 | 8,40 | 8,43 | 8,60 | 1.556 | 353.012.300 |
| 19/1/2023 | 8,24 | 8,22 | -0,60% | 8,11 | 8,39 | 8,25 | 8,22 | 8,24 | 1.253 | 254.944.200 |
| 18/1/2023 | 8,00 | 8,27 | +3,89% | 8,00 | 8,28 | 8,20 | 8,24 | 8,27 | 1.427 | 300.596.800 |
| 17/1/2023 | 7,88 | 7,96 | +2,05% | 7,85 | 8,01 | 7,95 | 7,96 | 8,00 | 896 | 229.232.100 |
| 16/1/2023 | 7,88 | 7,80 | -1,14% | 7,64 | 7,88 | 7,73 | 7,80 | 7,85 | 963 | 211.270.800 |
| 13/1/2023 | 7,89 | 7,89 | -0,50% | 7,81 | 7,99 | 7,88 | 7,85 | 7,89 | 1.236 | 209.649.400 |
| 12/1/2023 | 8,04 | 7,93 | -0,75% | 7,89 | 8,04 | 7,94 | 7,93 | 7,97 | 1.220 | 279.304.100 |
| 11/1/2023 | 8,00 | 7,99 | -0,13% | 7,82 | 8,04 | 7,92 | 7,97 | 7,99 | 1.365 | 204.744.400 |
| 10/1/2023 | 7,62 | 8,00 | +4,71% | 7,61 | 8,00 | 7,86 | 7,99 | 8,00 | 1.883 | 284.663.800 |
| 9/1/2023 | 7,53 | 7,64 | +0,79% | 7,36 | 7,70 | 7,53 | 7,64 | 7,65 | 1.762 | 319.079.400 |
| 6/1/2023 | 7,60 | 7,58 | 0,00% | 7,48 | 7,83 | 7,67 | 7,57 | 7,58 | 2.021 | 450.894.900 |
| 5/1/2023 | 7,21 | 7,58 | +4,55% | 7,18 | 7,63 | 7,41 | 7,57 | 7,58 | 1.912 | 371.178.300 |
| 4/1/2023 | 7,16 | 7,25 | +1,40% | 7,08 | 7,29 | 7,19 | 7,24 | 7,25 | 1.621 | 212.472.600 |
| 3/1/2023 | 7,16 | 7,15 | -0,14% | 7,12 | 7,41 | 7,26 | 7,14 | 7,15 | 1.939 | 228.446.700 |
| 2/1/2023 | 7,39 | 7,16 | -3,37% | 7,11 | 7,39 | 7,20 | 7,16 | 7,24 | 1.275 | 223.714.200 |
| 29/12/2022 | 7,33 | 7,41 | +1,09% | 7,29 | 7,50 | 7,40 | 7,40 | 7,42 | 1.417 | 342.623.200 |
| 28/12/2022 | 7,13 | 7,33 | +2,95% | 7,08 | 7,33 | 7,26 | 7,33 | 7,34 | 1.182 | 168.019.900 |
| 27/12/2022 | 7,12 | 7,12 | +0,14% | 7,07 | 7,23 | 7,13 | 7,11 | 7,13 | 1.302 | 178.578.200 |
| 26/12/2022 | 7,18 | 7,11 | -0,56% | 7,10 | 7,21 | 7,14 | 7,11 | 7,16 | 745 | 190.367.600 |
| 23/12/2022 | 7,07 | 7,15 | +0,70% | 7,03 | 7,15 | 7,10 | 7,10 | 7,16 | 1.143 | 284.766.700 |
| 22/12/2022 | 7,17 | 7,10 | -0,42% | 6,94 | 7,18 | 7,03 | 7,10 | 7,11 | 907 | 125.167.900 |
| 21/12/2022 | 7,25 | 7,13 | -1,11% | 7,07 | 7,34 | 7,14 | 7,11 | 7,13 | 1.245 | 370.652.400 |
| 20/12/2022 | 7,00 | 7,21 | +2,12% | 7,00 | 7,33 | 7,20 | 7,20 | 7,21 | 1.632 | 350.646.900 |
| 19/12/2022 | 7,23 | 7,06 | -2,35% | 6,84 | 7,27 | 6,97 | 7,05 | 7,07 | 2.881 | 546.063.200 |
| 16/12/2022 | 7,46 | 7,23 | -3,08% | 7,22 | 7,46 | 7,31 | 7,23 | 7,27 | 1.493 | 244.505.600 |
| 15/12/2022 | 7,58 | 7,46 | -2,48% | 7,38 | 7,73 | 7,54 | 7,42 | 7,46 | 1.256 | 286.960.500 |
| 14/12/2022 | 7,27 | 7,65 | +5,08% | 7,19 | 7,71 | 7,39 | 7,65 | 7,68 | 2.515 | 387.138.500 |
| 13/12/2022 | 7,57 | 7,28 | -3,70% | 7,26 | 7,72 | 7,45 | 7,26 | 7,28 | 2.680 | 368.339.600 |
| 12/12/2022 | 7,71 | 7,56 | -1,69% | 7,33 | 7,71 | 7,46 | 7,55 | 7,56 | 1.371 | 204.971.300 |
| 9/12/2022 | 7,53 | 7,69 | +2,40% | 7,52 | 7,85 | 7,68 | 7,68 | 7,69 | 1.371 | 247.205.300 |
| 8/12/2022 | 7,77 | 7,51 | -2,97% | 7,48 | 7,84 | 7,62 | 7,49 | 7,51 | 1.730 | 261.780.100 |
| 7/12/2022 | 7,65 | 7,74 | +0,13% | 7,58 | 7,80 | 7,71 | 7,74 | 7,78 | 953 | 160.121.500 |
| 6/12/2022 | 7,59 | 7,73 | +1,71% | 7,50 | 7,75 | 7,65 | 7,70 | 7,73 | 2.123 | 293.083.500 |
| 5/12/2022 | 7,52 | 7,60 | +1,33% | 7,47 | 7,70 | 7,57 | 7,58 | 7,60 | 1.809 | 284.303.600 |
| 2/12/2022 | 7,54 | 7,50 | +0,54% | 7,34 | 7,57 | 7,46 | 7,50 | 7,51 | 2.093 | 238.724.600 |
| 1/12/2022 | 7,72 | 7,46 | -3,37% | 7,38 | 7,72 | 7,47 | 7,46 | 7,50 | 1.945 | 262.517.500 |
| 30/11/2022 | 7,68 | 7,72 | +0,92% | 7,57 | 7,77 | 7,67 | 7,70 | 7,72 | 1.428 | 309.372.500 |
| 29/11/2022 | 7,30 | 7,65 | +5,96% | 7,27 | 7,70 | 7,56 | 7,62 | 7,65 | 2.817 | 583.785.500 |
| 28/11/2022 | 7,58 | 7,22 | -5,37% | 7,19 | 7,58 | 7,25 | 7,22 | 7,23 | 1.743 | 439.797.200 |
| 25/11/2022 | 7,67 | 7,63 | -0,52% | 7,45 | 7,80 | 7,64 | 7,55 | 7,63 | 1.558 | 336.554.300 |
| 24/11/2022 | 7,45 | 7,67 | +3,23% | 7,42 | 7,72 | 7,58 | 7,67 | 7,72 | 1.309 | 355.422.200 |
| 23/11/2022 | 7,46 | 7,43 | -0,27% | 7,19 | 7,47 | 7,33 | 7,43 | 7,44 | 1.361 | 202.560.200 |
| 22/11/2022 | 7,22 | 7,45 | +3,19% | 7,21 | 7,49 | 7,37 | 7,42 | 7,45 | 2.275 | 471.271.000 |
| 21/11/2022 | 7,51 | 7,22 | -3,86% | 7,19 | 7,60 | 7,29 | 7,22 | 7,29 | 2.678 | 918.544.200 |
| 18/11/2022 | 7,85 | 7,51 | -2,85% | 7,50 | 7,93 | 7,67 | 7,51 | 7,57 | 1.591 | 245.752.900 |
| 17/11/2022 | 7,69 | 7,73 | -1,78% | 7,42 | 7,79 | 7,58 | 7,72 | 7,76 | 2.530 | 427.613.500 |
| 16/11/2022 | 7,90 | 7,87 | -0,38% | 7,55 | 7,95 | 7,72 | 7,69 | 7,87 | 1.898 | 392.144.300 |
| 14/11/2022 | 7,86 | 7,90 | +0,64% | 7,65 | 7,97 | 7,81 | 7,90 | 7,91 | 2.341 | 413.004.800 |
| 11/11/2022 | 7,30 | 7,85 | +8,88% | 7,29 | 7,93 | 7,72 | 7,85 | 7,88 | 3.326 | 538.232.100 |
| 10/11/2022 | 7,54 | 7,21 | -5,26% | 7,13 | 7,58 | 7,30 | 7,19 | 7,21 | 3.769 | 525.201.800 |
| 9/11/2022 | 7,80 | 7,61 | -1,55% | 7,55 | 7,86 | 7,69 | 7,57 | 7,61 | 1.306 | 200.049.900 |
| 8/11/2022 | 7,67 | 7,73 | +0,91% | 7,58 | 7,81 | 7,68 | 7,67 | 7,73 | 1.627 | 252.496.200 |
| 7/11/2022 | 7,96 | 7,66 | -4,37% | 7,60 | 8,02 | 7,74 | 7,61 | 7,67 | 1.930 | 380.030.900 |
| 4/11/2022 | 7,74 | 8,01 | +6,52% | 7,72 | 8,06 | 7,89 | 8,00 | 8,02 | 2.183 | 502.447.400 |
| 3/11/2022 | 7,53 | 7,52 | -0,13% | 7,37 | 7,65 | 7,50 | 7,52 | 7,53 | 2.600 | 365.306.100 |
| 1/11/2022 | 7,49 | 7,53 | +1,89% | 7,37 | 7,69 | 7,54 | 7,53 | 7,55 | 3.242 | 641.212.900 |
| 31/10/2022 | 7,52 | 7,39 | -1,99% | 7,31 | 7,77 | 7,45 | 7,38 | 7,39 | 3.444 | 597.163.600 |
| 28/10/2022 | 8,17 | 7,54 | -7,71% | 7,40 | 8,25 | 7,68 | 7,54 | 7,57 | 3.583 | 1.281.755.700 |
| 27/10/2022 | 8,20 | 8,17 | +0,74% | 7,98 | 8,30 | 8,14 | 8,17 | 8,21 | 1.337 | 240.701.000 |
| 26/10/2022 | 8,31 | 8,11 | -2,41% | 8,05 | 8,31 | 8,13 | 8,09 | 8,11 | 1.153 | 173.549.900 |
| 25/10/2022 | 8,19 | 8,31 | +0,97% | 8,10 | 8,39 | 8,27 | 8,25 | 8,32 | 890 | 140.665.800 |
| 24/10/2022 | 8,50 | 8,23 | -3,18% | 8,20 | 8,50 | 8,31 | 8,23 | 8,24 | 1.317 | 228.305.100 |
| 21/10/2022 | 8,27 | 8,50 | +2,41% | 8,09 | 8,55 | 8,39 | 8,50 | 8,52 | 1.774 | 275.434.900 |
| 20/10/2022 | 8,13 | 8,30 | +2,98% | 8,02 | 8,39 | 8,27 | 8,30 | 8,33 | 1.571 | 291.647.900 |
| 19/10/2022 | 8,16 | 8,06 | -1,59% | 8,00 | 8,25 | 8,05 | 8,06 | 8,07 | 799 | 130.475.600 |
| 18/10/2022 | 8,22 | 8,19 | +0,74% | 8,08 | 8,34 | 8,13 | 8,18 | 8,20 | 823 | 186.209.700 |
| 17/10/2022 | 8,20 | 8,13 | +0,74% | 8,00 | 8,22 | 8,12 | 8,13 | 8,14 | 804 | 164.793.700 |
| 14/10/2022 | 8,40 | 8,07 | -4,04% | 8,05 | 8,42 | 8,17 | 8,07 | 8,11 | 831 | 150.127.200 |
| 13/10/2022 | 8,24 | 8,41 | +1,69% | 8,06 | 8,41 | 8,26 | 8,35 | 8,41 | 928 | 151.153.200 |
| 11/10/2022 | 8,29 | 8,27 | -0,24% | 8,16 | 8,38 | 8,26 | 8,27 | 8,30 | 846 | 130.364.000 |
| 10/10/2022 | 8,53 | 8,29 | -1,78% | 8,27 | 8,53 | 8,37 | 8,29 | 8,32 | 904 | 137.250.300 |
| 7/10/2022 | 8,59 | 8,44 | -1,06% | 8,40 | 8,72 | 8,59 | 8,44 | 8,45 | 1.408 | 340.406.400 |
| 6/10/2022 | 8,54 | 8,53 | 0,00% | 8,49 | 8,64 | 8,56 | 8,53 | 8,54 | 1.058 | 184.351.300 |
| 5/10/2022 | 8,51 | 8,53 | -1,16% | 8,30 | 8,70 | 8,55 | 8,53 | 8,58 | 1.505 | 351.512.800 |
| 4/10/2022 | 8,52 | 8,63 | +2,25% | 8,51 | 8,70 | 8,61 | 8,61 | 8,63 | 2.704 | 390.768.200 |
| 3/10/2022 | 8,28 | 8,44 | +2,93% | 8,22 | 8,51 | 8,39 | 8,44 | 8,48 | 3.806 | 624.401.600 |
| 30/9/2022 | 7,92 | 8,20 | +4,73% | 7,80 | 8,27 | 8,12 | 8,20 | 8,21 | 1.296 | 256.351.400 |
| 29/9/2022 | 7,83 | 7,83 | -1,26% | 7,72 | 8,14 | 7,82 | 7,83 | 7,86 | 1.587 | 333.642.700 |
| 28/9/2022 | 7,77 | 7,93 | +2,06% | 7,72 | 7,93 | 7,84 | 7,85 | 7,94 | 1.777 | 291.131.100 |
| 27/9/2022 | 8,03 | 7,77 | -2,14% | 7,77 | 8,07 | 7,88 | 7,77 | 7,79 | 1.143 | 190.160.400 |
| 26/9/2022 | 8,20 | 7,94 | -3,17% | 7,90 | 8,26 | 7,98 | 7,92 | 7,94 | 1.249 | 197.751.700 |
| 23/9/2022 | 8,24 | 8,20 | -1,68% | 8,11 | 8,30 | 8,21 | 8,19 | 8,20 | 1.208 | 264.847.900 |
| 22/9/2022 | 8,18 | 8,34 | +2,58% | 8,14 | 8,45 | 8,30 | 8,32 | 8,35 | 2.008 | 382.952.300 |
| 21/9/2022 | 8,06 | 8,13 | +0,99% | 8,03 | 8,17 | 8,10 | 8,13 | 8,14 | 1.587 | 294.702.200 |
| 20/9/2022 | 8,19 | 8,05 | -1,95% | 8,01 | 8,22 | 8,08 | 8,05 | 8,06 | 1.945 | 266.905.500 |
| 19/9/2022 | 7,90 | 8,21 | +3,79% | 7,86 | 8,21 | 8,05 | 8,16 | 8,21 | 2.173 | 316.721.000 |
| 16/9/2022 | 7,93 | 7,91 | -0,50% | 7,82 | 7,97 | 7,88 | 7,90 | 7,91 | 2.154 | 324.065.600 |
| 15/9/2022 | 8,08 | 7,95 | -1,61% | 7,95 | 8,13 | 8,00 | 7,95 | 7,97 | 1.861 | 367.782.100 |
| 14/9/2022 | 8,20 | 8,08 | -1,70% | 8,01 | 8,24 | 8,09 | 8,05 | 8,08 | 1.723 | 366.050.300 |
| 13/9/2022 | 8,48 | 8,22 | -3,63% | 8,14 | 8,55 | 8,33 | 8,19 | 8,22 | 1.941 | 305.210.300 |
| 12/9/2022 | 8,62 | 8,53 | +1,91% | 8,46 | 8,74 | 8,57 | 8,53 | 8,54 | 2.219 | 399.476.700 |
| 9/9/2022 | 8,17 | 8,37 | +3,98% | 8,12 | 8,38 | 8,28 | 8,35 | 8,37 | 2.448 | 604.395.300 |
| 8/9/2022 | 8,45 | 8,05 | -3,82% | 8,03 | 8,45 | 8,12 | 8,05 | 8,08 | 3.647 | 487.800.000 |
| 6/9/2022 | 8,55 | 8,37 | -2,11% | 8,27 | 8,69 | 8,45 | 8,31 | 8,37 | 1.517 | 321.245.200 |
| 5/9/2022 | 8,76 | 8,55 | -2,73% | 8,55 | 8,98 | 8,68 | 8,55 | 8,58 | 3.438 | 810.008.400 |
| 2/9/2022 | 8,63 | 8,79 | +3,53% | 8,45 | 8,94 | 8,77 | 8,78 | 8,79 | 6.916 | 4.011.455.500 |
| 1/9/2022 | 8,11 | 8,49 | +4,56% | 8,00 | 8,49 | 8,20 | 8,47 | 8,49 | 2.730 | 748.871.100 |
| 31/8/2022 | 8,22 | 8,12 | -0,73% | 8,08 | 8,25 | 8,13 | 8,12 | 8,13 | 1.378 | 330.056.400 |
| 30/8/2022 | 8,23 | 8,18 | -0,24% | 8,14 | 8,37 | 8,22 | 8,16 | 8,18 | 2.187 | 483.850.400 |
| 29/8/2022 | 8,55 | 8,20 | -5,20% | 8,20 | 8,58 | 8,35 | 8,20 | 8,24 | 3.602 | 838.377.700 |
| 26/8/2022 | 9,09 | 8,65 | -5,98% | 8,60 | 9,14 | 8,75 | 8,63 | 8,65 | 3.552 | 1.100.995.500 |
| 25/8/2022 | 9,30 | 9,20 | -0,33% | 9,16 | 9,39 | 9,25 | 9,20 | 9,21 | 1.358 | 300.646.200 |
| 24/8/2022 | 9,50 | 9,23 | -2,43% | 9,09 | 9,56 | 9,28 | 9,23 | 9,24 | 1.667 | 450.314.100 |
| 23/8/2022 | 8,76 | 9,46 | +8,11% | 8,75 | 9,46 | 9,21 | 9,45 | 9,46 | 1.629 | 461.264.900 |
| 22/8/2022 | 8,88 | 8,75 | -2,34% | 8,70 | 8,91 | 8,77 | 8,75 | 8,77 | 1.049 | 288.123.900 |
| 19/8/2022 | 9,00 | 8,96 | -0,55% | 8,75 | 9,02 | 8,85 | 8,92 | 8,96 | 1.333 | 353.950.600 |
| 18/8/2022 | 9,20 | 9,01 | -1,85% | 9,00 | 9,28 | 9,09 | 9,00 | 9,06 | 1.079 | 239.801.700 |
| 17/8/2022 | 9,07 | 9,18 | +1,44% | 8,87 | 9,25 | 9,07 | 9,18 | 9,21 | 1.762 | 422.386.700 |
| 16/8/2022 | 8,95 | 9,05 | +0,89% | 8,86 | 9,07 | 8,98 | 9,02 | 9,05 | 1.636 | 441.032.700 |
| 15/8/2022 | 8,91 | 8,97 | -0,77% | 8,71 | 8,97 | 8,84 | 8,93 | 8,97 | 1.755 | 362.455.200 |
| 12/8/2022 | 8,82 | 9,04 | +2,61% | 8,82 | 9,04 | 8,92 | 8,94 | 9,04 | 841 | 141.639.800 |
| 11/8/2022 | 8,75 | 8,81 | +1,38% | 8,71 | 9,03 | 8,90 | 8,81 | 8,85 | 1.518 | 382.798.900 |
| 10/8/2022 | 8,59 | 8,69 | +2,36% | 8,50 | 8,70 | 8,62 | 8,68 | 8,69 | 1.246 | 234.257.800 |
| 9/8/2022 | 8,46 | 8,49 | +0,83% | 8,35 | 8,53 | 8,42 | 8,49 | 8,51 | 735 | 153.794.200 |
| 8/8/2022 | 8,42 | 8,42 | +0,96% | 8,35 | 8,48 | 8,40 | 8,40 | 8,42 | 1.136 | 237.071.800 |
| 5/8/2022 | 8,42 | 8,34 | -0,95% | 8,22 | 8,54 | 8,36 | 8,33 | 8,34 | 3.529 | 453.396.400 |
| 4/8/2022 | 8,10 | 8,42 | +4,73% | 8,04 | 8,49 | 8,31 | 8,42 | 8,44 | 1.811 | 545.849.500 |
| 3/8/2022 | 8,10 | 8,04 | -0,74% | 7,98 | 8,15 | 8,05 | 8,03 | 8,04 | 1.101 | 186.129.300 |
| 2/8/2022 | 7,96 | 8,10 | +1,89% | 7,87 | 8,16 | 8,04 | 8,09 | 8,10 | 1.367 | 309.305.200 |
| 1/8/2022 | 8,33 | 7,95 | -4,56% | 7,93 | 8,40 | 8,02 | 7,95 | 7,97 | 2.531 | 525.875.600 |
| 29/7/2022 | 8,48 | 8,33 | -1,88% | 8,15 | 8,61 | 8,32 | 8,29 | 8,33 | 2.482 | 3.263.080.200 |
| 28/7/2022 | 8,40 | 8,49 | +1,43% | 8,33 | 8,60 | 8,48 | 8,49 | 8,50 | 1.641 | 641.084.500 |
| 27/7/2022 | 8,27 | 8,37 | +1,70% | 8,23 | 8,38 | 8,33 | 8,36 | 8,37 | 549 | 103.384.800 |
| 26/7/2022 | 8,51 | 8,23 | -2,83% | 8,23 | 8,52 | 8,33 | 8,23 | 8,29 | 867 | 175.848.900 |
| 25/7/2022 | 8,50 | 8,47 | +0,95% | 8,38 | 8,54 | 8,48 | 8,45 | 8,47 | 1.006 | 257.431.200 |
| 22/7/2022 | 8,78 | 8,39 | -2,89% | 8,39 | 8,82 | 8,59 | 8,39 | 8,40 | 1.499 | 436.190.800 |
| 21/7/2022 | 8,57 | 8,64 | +0,35% | 8,48 | 8,65 | 8,59 | 8,61 | 8,64 | 1.103 | 246.454.800 |
| 20/7/2022 | 8,26 | 8,61 | +3,36% | 8,19 | 8,61 | 8,45 | 8,59 | 8,61 | 2.352 | 423.670.800 |
| 19/7/2022 | 8,12 | 8,33 | +2,84% | 8,00 | 8,33 | 8,17 | 8,27 | 8,33 | 3.065 | 818.400.200 |
| 18/7/2022 | 8,32 | 8,10 | -0,98% | 8,02 | 8,34 | 8,17 | 8,08 | 8,11 | 2.530 | 795.069.600 |
| 15/7/2022 | 7,90 | 8,18 | +4,20% | 7,76 | 8,36 | 8,04 | 8,17 | 8,20 | 2.968 | 428.246.700 |
| 14/7/2022 | 7,98 | 7,85 | -3,09% | 7,81 | 8,04 | 7,87 | 7,85 | 7,86 | 1.497 | 429.881.900 |
| 13/7/2022 | 7,96 | 8,10 | +1,25% | 7,93 | 8,15 | 8,06 | 8,08 | 8,10 | 1.897 | 310.149.400 |
| 12/7/2022 | 8,04 | 8,00 | -0,99% | 7,92 | 8,09 | 8,00 | 7,99 | 8,00 | 1.229 | 284.592.700 |
| 11/7/2022 | 8,18 | 8,08 | -2,65% | 7,96 | 8,18 | 8,05 | 8,08 | 8,09 | 1.714 | 329.761.400 |
| 8/7/2022 | 8,40 | 8,30 | -1,19% | 8,25 | 8,54 | 8,35 | 8,30 | 8,31 | 1.055 | 194.855.700 |
| 7/7/2022 | 8,40 | 8,40 | +1,69% | 8,40 | 8,65 | 8,49 | 8,39 | 8,40 | 1.685 | 347.157.700 |
| 6/7/2022 | 8,15 | 8,26 | +1,23% | 8,06 | 8,34 | 8,19 | 8,26 | 8,27 | 1.393 | 241.074.900 |
| 5/7/2022 | 8,09 | 8,16 | 0,00% | 7,85 | 8,16 | 8,01 | 8,12 | 8,16 | 1.686 | 392.959.700 |
| 4/7/2022 | 8,06 | 8,16 | +0,74% | 7,99 | 8,20 | 8,09 | 8,13 | 8,16 | 552 | 201.484.400 |
| 1/7/2022 | 8,21 | 8,10 | -1,34% | 7,99 | 8,23 | 8,12 | 8,10 | 8,12 | 1.424 | 411.950.400 |
| 30/6/2022 | 8,48 | 8,21 | -4,53% | 8,11 | 8,48 | 8,24 | 8,20 | 8,21 | 2.673 | 662.616.800 |
| 29/6/2022 | 8,66 | 8,60 | -0,69% | 8,43 | 8,69 | 8,53 | 8,53 | 8,60 | 1.848 | 472.605.500 |
| 28/6/2022 | 8,87 | 8,66 | -0,80% | 8,54 | 8,97 | 8,69 | 8,64 | 8,66 | 1.574 | 387.569.200 |
| 27/6/2022 | 8,63 | 8,73 | +2,11% | 8,63 | 8,90 | 8,76 | 8,73 | 8,78 | 2.147 | 519.494.700 |
| 24/6/2022 | 8,44 | 8,55 | +2,89% | 8,36 | 8,63 | 8,51 | 8,50 | 8,55 | 3.253 | 881.139.300 |
| 23/6/2022 | 8,80 | 8,31 | -5,35% | 8,31 | 8,93 | 8,44 | 8,31 | 8,33 | 2.951 | 759.647.200 |
| 22/6/2022 | 8,50 | 8,78 | +1,50% | 8,32 | 8,80 | 8,62 | 8,72 | 8,78 | 1.266 | 386.572.100 |
| 21/6/2022 | 8,85 | 8,65 | -1,93% | 8,55 | 9,03 | 8,73 | 8,60 | 8,65 | 3.159 | 1.298.402.900 |
| 20/6/2022 | 8,76 | 8,82 | -0,23% | 8,42 | 8,87 | 8,68 | 8,81 | 8,84 | 1.781 | 646.688.000 |
| 17/6/2022 | 9,13 | 8,84 | -5,35% | 8,70 | 9,15 | 8,79 | 8,84 | 8,85 | 2.521 | 958.477.100 |
| 15/6/2022 | 9,43 | 9,34 | +0,54% | 9,25 | 9,65 | 9,39 | 9,29 | 9,34 | 2.128 | 614.205.100 |
| 14/6/2022 | 9,56 | 9,29 | -2,42% | 9,14 | 9,56 | 9,29 | 9,28 | 9,29 | 2.422 | 765.857.300 |
| 13/6/2022 | 9,69 | 9,52 | -3,45% | 9,15 | 9,70 | 9,37 | 9,44 | 9,53 | 1.793 | 494.439.400 |
| 10/6/2022 | 9,85 | 9,86 | -1,40% | 9,60 | 9,95 | 9,77 | 9,84 | 9,86 | 1.630 | 482.385.400 |
| 9/6/2022 | 10,38 | 10,00 | -3,47% | 9,90 | 10,38 | 10,01 | 9,97 | 10,01 | 1.798 | 675.344.800 |
| 8/6/2022 | 10,60 | 10,36 | -2,54% | 10,26 | 10,60 | 10,40 | 10,35 | 10,36 | 1.461 | 633.345.600 |
| 7/6/2022 | 10,82 | 10,63 | -1,76% | 10,61 | 10,82 | 10,68 | 10,63 | 10,66 | 533 | 130.343.200 |
| 6/6/2022 | 11,12 | 10,82 | -2,08% | 10,76 | 11,18 | 10,91 | 10,82 | 10,89 | 774 | 279.552.700 |
| 3/6/2022 | 11,16 | 11,05 | -0,99% | 10,95 | 11,22 | 11,08 | 11,05 | 11,09 | 868 | 257.446.300 |
| 2/6/2022 | 10,75 | 11,16 | +3,81% | 10,75 | 11,23 | 11,04 | 11,16 | 11,19 | 1.426 | 715.016.800 |
| 1/6/2022 | 10,49 | 10,75 | +3,37% | 10,43 | 10,81 | 10,67 | 10,71 | 10,75 | 1.184 | 416.116.400 |
| 31/5/2022 | 10,57 | 10,40 | -1,05% | 10,40 | 10,64 | 10,48 | 10,39 | 10,44 | 1.956 | 394.127.100 |
| 30/5/2022 | 10,87 | 10,51 | -3,22% | 10,50 | 10,95 | 10,58 | 10,51 | 10,54 | 1.816 | 672.712.100 |
| 27/5/2022 | 11,08 | 10,86 | -1,27% | 10,82 | 11,14 | 10,92 | 10,85 | 10,86 | 1.271 | 386.368.900 |
| 26/5/2022 | 11,13 | 11,00 | -1,17% | 10,89 | 11,36 | 11,09 | 10,98 | 11,00 | 1.810 | 782.636.200 |
| 25/5/2022 | 11,00 | 11,13 | +0,91% | 10,82 | 11,20 | 11,01 | 11,13 | 11,18 | 1.126 | 358.182.300 |
| 24/5/2022 | 10,79 | 11,03 | +0,73% | 10,70 | 11,03 | 10,89 | 10,97 | 11,03 | 1.444 | 507.880.300 |
| 23/5/2022 | 10,75 | 10,95 | +3,99% | 10,66 | 11,00 | 10,93 | 10,94 | 10,95 | 2.150 | 1.039.921.000 |
| 20/5/2022 | 10,62 | 10,53 | +1,54% | 10,47 | 10,75 | 10,53 | 10,52 | 10,54 | 2.123 | 629.650.400 |
| 19/5/2022 | 10,12 | 10,37 | +2,37% | 9,98 | 10,53 | 10,41 | 10,37 | 10,42 | 1.382 | 680.388.000 |
| 18/5/2022 | 10,25 | 10,13 | -1,84% | 10,02 | 10,33 | 10,12 | 10,09 | 10,13 | 1.546 | 496.529.100 |
| 17/5/2022 | 10,45 | 10,32 | +0,29% | 10,24 | 10,65 | 10,39 | 10,32 | 10,34 | 1.408 | 398.418.100 |
| 16/5/2022 | 9,99 | 10,29 | +3,83% | 9,99 | 10,44 | 10,26 | 10,29 | 10,31 | 1.848 | 436.739.300 |
| 13/5/2022 | 9,67 | 9,91 | +2,69% | 9,67 | 10,11 | 9,98 | 9,91 | 10,00 | 1.881 | 409.389.800 |
| 12/5/2022 | 9,43 | 9,65 | +0,73% | 9,38 | 9,65 | 9,53 | 9,65 | 9,67 | 2.013 | 417.373.100 |
| 11/5/2022 | 9,55 | 9,58 | +1,70% | 9,49 | 9,92 | 9,72 | 9,58 | 9,65 | 2.586 | 560.297.800 |
| 10/5/2022 | 10,15 | 9,42 | -6,92% | 9,11 | 10,17 | 9,45 | 9,42 | 9,44 | 6.417 | 1.534.525.700 |
| 9/5/2022 | 10,01 | 10,12 | +0,20% | 9,92 | 10,20 | 10,04 | 10,11 | 10,14 | 2.525 | 572.569.400 |
| 6/5/2022 | 10,18 | 10,10 | -2,32% | 10,02 | 10,37 | 10,19 | 10,10 | 10,23 | 1.380 | 314.770.300 |
| 5/5/2022 | 10,46 | 10,34 | -1,99% | 10,09 | 10,63 | 10,28 | 10,33 | 10,34 | 3.047 | 646.394.600 |
| 4/5/2022 | 10,34 | 10,55 | +1,54% | 10,14 | 10,67 | 10,40 | 10,55 | 10,59 | 1.002 | 311.691.600 |
| 3/5/2022 | 10,40 | 10,39 | -0,38% | 10,33 | 10,56 | 10,45 | 10,39 | 10,43 | 1.309 | 393.998.200 |
| 2/5/2022 | 10,56 | 10,43 | -0,86% | 10,15 | 10,59 | 10,35 | 10,40 | 10,43 | 2.006 | 454.191.100 |
| 29/4/2022 | 10,99 | 10,52 | -3,04% | 10,51 | 11,04 | 10,78 | 10,50 | 10,52 | 2.280 | 527.435.000 |
| 28/4/2022 | 11,00 | 11,33 | +4,42% | 10,99 | 11,38 | 11,31 | 11,32 | 11,33 | 1.977 | 5.867.846.900 |
| 27/4/2022 | 11,00 | 10,85 | +0,56% | 10,85 | 11,21 | 11,01 | 10,85 | 10,88 | 2.569 | 844.780.000 |
| 26/4/2022 | 11,19 | 10,79 | -4,17% | 10,74 | 11,19 | 10,89 | 10,78 | 10,79 | 2.882 | 1.718.337.000 |
| 25/4/2022 | 10,90 | 11,26 | +0,99% | 10,76 | 11,28 | 11,05 | 11,25 | 11,26 | 2.374 | 663.410.300 |
| 22/4/2022 | 11,38 | 11,15 | -2,71% | 11,00 | 11,38 | 11,13 | 11,09 | 11,15 | 1.723 | 591.386.900 |
| 20/4/2022 | 12,21 | 11,46 | -6,60% | 11,45 | 12,22 | 11,63 | 11,46 | 11,49 | 3.810 | 1.509.014.600 |
| 19/4/2022 | 11,84 | 12,27 | +3,11% | 11,72 | 12,29 | 12,01 | 12,25 | 12,27 | 2.032 | 665.756.300 |
| 18/4/2022 | 12,02 | 11,90 | -1,24% | 11,83 | 12,04 | 11,93 | 11,90 | 11,95 | 1.268 | 413.627.800 |
| 14/4/2022 | 12,13 | 12,05 | -0,90% | 12,00 | 12,26 | 12,07 | 12,05 | 12,07 | 976 | 279.396.700 |
| 13/4/2022 | 12,15 | 12,16 | -0,41% | 12,07 | 12,27 | 12,16 | 12,15 | 12,16 | 1.986 | 509.808.400 |
| 12/4/2022 | 12,20 | 12,21 | +1,24% | 12,01 | 12,35 | 12,19 | 12,15 | 12,21 | 1.900 | 547.420.800 |
| 11/4/2022 | 12,19 | 12,06 | -2,03% | 12,00 | 12,27 | 12,13 | 12,06 | 12,13 | 1.510 | 337.265.400 |
| 8/4/2022 | 12,60 | 12,31 | -2,38% | 12,23 | 12,60 | 12,35 | 12,30 | 12,32 | 2.068 | 616.701.700 |
| 7/4/2022 | 12,52 | 12,61 | +0,64% | 12,40 | 12,74 | 12,56 | 12,60 | 12,72 | 1.728 | 378.446.700 |
| 6/4/2022 | 12,80 | 12,53 | -1,88% | 12,41 | 12,81 | 12,54 | 12,53 | 12,57 | 1.726 | 467.350.600 |
| 5/4/2022 | 13,12 | 12,77 | -2,89% | 12,76 | 13,15 | 12,94 | 12,77 | 12,81 | 2.443 | 784.820.200 |
| 4/4/2022 | 12,94 | 13,15 | +2,26% | 12,80 | 13,18 | 13,07 | 13,09 | 13,15 | 2.092 | 646.227.400 |
| 1/4/2022 | 13,09 | 12,86 | -1,38% | 12,76 | 13,22 | 12,93 | 12,85 | 12,86 | 3.080 | 1.005.171.600 |
| 31/3/2022 | 13,48 | 13,04 | -2,76% | 13,04 | 13,52 | 13,18 | 13,04 | 13,13 | 1.339 | 388.591.800 |
| 30/3/2022 | 13,49 | 13,41 | -0,30% | 13,25 | 13,62 | 13,47 | 13,41 | 13,56 | 2.088 | 606.909.700 |
| 29/3/2022 | 13,31 | 13,45 | +1,36% | 13,18 | 13,45 | 13,31 | 13,36 | 13,45 | 2.196 | 684.745.300 |
| 28/3/2022 | 13,26 | 13,27 | +0,84% | 13,01 | 13,32 | 13,15 | 13,20 | 13,27 | 1.739 | 504.432.600 |
| 25/3/2022 | 13,36 | 13,16 | -1,35% | 13,01 | 13,46 | 13,17 | 13,11 | 13,16 | 1.670 | 604.697.600 |
| 24/3/2022 | 13,20 | 13,34 | +1,21% | 13,13 | 13,42 | 13,30 | 13,34 | 13,35 | 1.735 | 463.579.000 |
| 23/3/2022 | 13,70 | 13,18 | -2,01% | 13,18 | 13,72 | 13,38 | 13,18 | 13,31 | 2.732 | 832.530.400 |
| 22/3/2022 | 13,51 | 13,45 | +0,15% | 13,18 | 13,59 | 13,39 | 13,44 | 13,45 | 3.184 | 1.080.073.100 |
| 21/3/2022 | 13,59 | 13,43 | -0,67% | 13,43 | 13,72 | 13,55 | 13,43 | 13,45 | 2.636 | 719.236.000 |
| 18/3/2022 | 13,08 | 13,52 | +3,76% | 12,98 | 13,52 | 13,37 | 13,45 | 13,52 | 1.926 | 1.018.860.600 |
| 17/3/2022 | 12,51 | 13,03 | +4,07% | 12,51 | 13,09 | 12,89 | 13,03 | 13,04 | 2.622 | 1.081.036.500 |
| 16/3/2022 | 12,49 | 12,52 | +2,88% | 12,11 | 12,64 | 12,41 | 12,35 | 12,57 | 2.569 | 1.287.152.900 |
| 15/3/2022 | 12,55 | 12,17 | -4,92% | 12,00 | 12,55 | 12,18 | 12,17 | 12,21 | 3.312 | 917.962.800 |
| 14/3/2022 | 13,43 | 12,80 | -4,62% | 12,60 | 13,53 | 12,88 | 12,75 | 12,80 | 3.977 | 2.657.915.400 |
| 11/3/2022 | 14,20 | 13,42 | -4,82% | 13,42 | 14,20 | 13,74 | 13,41 | 13,48 | 2.003 | 1.210.610.500 |
| 10/3/2022 | 13,94 | 14,10 | +0,79% | 13,71 | 14,10 | 13,96 | 14,07 | 14,10 | 1.746 | 582.969.400 |
| 9/3/2022 | 13,78 | 13,99 | +2,42% | 13,42 | 13,99 | 13,69 | 13,86 | 13,99 | 2.132 | 1.512.716.700 |
| 8/3/2022 | 14,09 | 13,66 | -1,87% | 13,66 | 14,21 | 13,89 | 13,66 | 13,68 | 2.546 | 846.167.800 |
| 7/3/2022 | 14,70 | 13,92 | -4,59% | 13,92 | 14,83 | 14,32 | 13,92 | 13,97 | 2.528 | 819.959.300 |
| 4/3/2022 | 14,46 | 14,59 | +0,90% | 14,13 | 14,59 | 14,40 | 14,49 | 14,59 | 2.756 | 1.019.303.400 |
| 3/3/2022 | 14,21 | 14,46 | +2,63% | 14,21 | 14,53 | 14,40 | 14,46 | 14,47 | 2.961 | 3.199.373.100 |
| 2/3/2022 | 13,85 | 14,09 | +3,22% | 13,76 | 14,20 | 14,03 | 14,08 | 14,15 | 2.137 | 715.652.300 |
| 25/2/2022 | 13,24 | 13,65 | +2,63% | 12,90 | 13,65 | 13,26 | 13,55 | 13,65 | 2.285 | 849.559.000 |
| 24/2/2022 | 12,80 | 13,30 | +1,37% | 12,44 | 13,30 | 12,91 | 13,12 | 13,30 | 2.122 | 663.845.300 |
| 23/2/2022 | 13,63 | 13,12 | -3,17% | 13,06 | 13,66 | 13,22 | 13,12 | 13,17 | 1.408 | 505.133.900 |
| 22/2/2022 | 13,40 | 13,55 | +1,57% | 13,30 | 13,62 | 13,45 | 13,53 | 13,56 | 1.553 | 621.309.200 |
| 21/2/2022 | 13,62 | 13,34 | -1,48% | 13,31 | 13,75 | 13,50 | 13,34 | 13,35 | 1.386 | 654.963.000 |
| 18/2/2022 | 13,72 | 13,54 | -1,46% | 13,54 | 13,88 | 13,64 | 0,00 | 0,00 | 2.066 | 957.753.900 |
| 17/2/2022 | 14,30 | 13,74 | -4,38% | 13,62 | 14,30 | 13,80 | 13,72 | 13,74 | 3.401 | 1.344.979.900 |
| 16/2/2022 | 14,48 | 14,37 | -1,10% | 14,20 | 14,61 | 14,37 | 14,36 | 14,37 | 2.026 | 829.157.700 |
| 15/2/2022 | 14,30 | 14,53 | -0,34% | 13,91 | 14,53 | 14,16 | 14,41 | 14,53 | 2.985 | 1.332.219.900 |
| 14/2/2022 | 14,32 | 14,58 | +1,39% | 14,10 | 14,58 | 14,44 | 14,52 | 14,58 | 1.970 | 794.813.700 |
| 11/2/2022 | 15,71 | 14,38 | -7,41% | 14,34 | 15,71 | 14,73 | 14,38 | 14,40 | 4.137 | 1.982.752.100 |
| 10/2/2022 | 15,70 | 15,53 | -0,83% | 15,40 | 15,88 | 15,61 | 15,52 | 15,54 | 1.645 | 655.107.400 |
| 9/2/2022 | 15,17 | 15,66 | +2,35% | 15,08 | 15,66 | 15,47 | 15,66 | 15,67 | 1.243 | 514.875.400 |
| 8/2/2022 | 15,46 | 15,30 | 0,00% | 14,99 | 15,46 | 15,24 | 15,28 | 15,30 | 1.402 | 555.747.600 |
| 7/2/2022 | 15,09 | 15,30 | +2,00% | 15,06 | 15,35 | 15,25 | 15,26 | 15,30 | 1.710 | 724.002.400 |
| 4/2/2022 | 14,91 | 15,00 | +0,27% | 14,68 | 15,11 | 14,93 | 14,98 | 15,00 | 1.430 | 557.846.600 |
| 3/2/2022 | 15,43 | 14,96 | -3,23% | 14,84 | 15,48 | 14,99 | 14,96 | 14,97 | 1.476 | 605.560.800 |
| 2/2/2022 | 15,36 | 15,46 | +0,52% | 15,18 | 15,55 | 15,34 | 15,45 | 15,46 | 2.211 | 1.446.948.200 |
| 1/2/2022 | 14,62 | 15,38 | +5,20% | 14,60 | 15,38 | 15,12 | 15,37 | 15,38 | 1.850 | 718.305.600 |
| 31/1/2022 | 14,60 | 14,62 | 0,00% | 14,32 | 14,79 | 14,61 | 14,62 | 14,69 | 1.822 | 693.127.000 |
| 28/1/2022 | 14,69 | 14,62 | +0,07% | 14,31 | 14,88 | 14,56 | 14,53 | 14,62 | 2.018 | 918.573.200 |
| 27/1/2022 | 14,55 | 14,61 | +0,55% | 14,28 | 14,64 | 14,49 | 14,55 | 14,61 | 1.345 | 728.619.000 |
| 26/1/2022 | 14,64 | 14,53 | +0,35% | 14,30 | 14,71 | 14,52 | 14,53 | 14,54 | 2.515 | 1.454.303.600 |
| 25/1/2022 | 14,43 | 14,48 | -0,96% | 14,04 | 14,55 | 14,34 | 14,44 | 14,48 | 2.151 | 1.318.895.100 |
| 24/1/2022 | 14,17 | 14,62 | +2,60% | 13,54 | 14,62 | 14,16 | 14,59 | 14,62 | 1.988 | 801.581.900 |
| 21/1/2022 | 14,58 | 14,25 | -2,80% | 14,04 | 14,68 | 14,31 | 14,21 | 14,25 | 1.316 | 741.606.000 |
| 20/1/2022 | 15,00 | 14,66 | -0,95% | 14,52 | 15,02 | 14,69 | 14,63 | 14,66 | 1.604 | 725.317.600 |
| 19/1/2022 | 14,91 | 14,80 | +0,75% | 14,74 | 15,14 | 14,90 | 14,80 | 14,85 | 1.520 | 912.430.500 |
| 18/1/2022 | 14,11 | 14,69 | +3,45% | 14,09 | 14,69 | 14,48 | 14,60 | 14,69 | 1.899 | 882.719.100 |
| 17/1/2022 | 14,50 | 14,20 | -3,34% | 14,09 | 14,52 | 14,25 | 14,20 | 14,29 | 967 | 495.332.000 |
| 14/1/2022 | 14,16 | 14,69 | +3,09% | 14,13 | 14,69 | 14,46 | 14,62 | 14,69 | 2.743 | 4.527.753.800 |
| 13/1/2022 | 14,34 | 14,25 | -1,99% | 14,17 | 14,63 | 14,25 | 14,23 | 14,25 | 2.227 | 6.569.779.800 |
| 12/1/2022 | 14,95 | 14,54 | -1,42% | 14,19 | 14,97 | 14,54 | 14,50 | 14,54 | 5.674 | 3.409.187.100 |
| 11/1/2022 | 14,39 | 14,75 | +3,36% | 14,26 | 14,85 | 14,41 | 14,65 | 14,75 | 3.536 | 4.301.147.500 |
| 10/1/2022 | 13,45 | 14,27 | +3,86% | 13,13 | 14,27 | 13,71 | 14,15 | 14,27 | 2.408 | 1.204.478.400 |
| 7/1/2022 | 13,01 | 13,74 | +4,89% | 13,01 | 13,74 | 13,39 | 13,40 | 13,74 | 2.605 | 1.179.290.200 |
| 6/1/2022 | 13,45 | 13,10 | -0,68% | 12,88 | 13,52 | 13,09 | 13,10 | 13,12 | 3.014 | 858.746.800 |
| 5/1/2022 | 14,10 | 13,19 | -6,65% | 13,15 | 14,10 | 13,54 | 13,19 | 13,20 | 1.133 | 398.543.100 |
| 4/1/2022 | 14,49 | 14,13 | -0,70% | 13,94 | 14,49 | 14,11 | 14,00 | 14,13 | 719 | 259.993.900 |
| 3/1/2022 | 14,63 | 14,23 | -0,21% | 14,23 | 14,83 | 14,49 | 14,23 | 14,33 | 714 | 249.217.300 |
| 23/12/2021 | 14,25 | 14,26 | +0,56% | 13,92 | 14,26 | 14,04 | 14,11 | 14,26 | 626 | 277.412.300 |
| 22/12/2021 | 14,12 | 14,18 | -0,77% | 13,85 | 14,35 | 14,08 | 14,18 | 14,19 | 368 | 165.226.200 |
| 21/12/2021 | 14,12 | 14,29 | +3,48% | 14,07 | 14,31 | 14,19 | 14,25 | 14,29 | 450 | 190.081.500 |
| 20/12/2021 | 14,40 | 13,81 | -5,93% | 13,81 | 14,40 | 13,97 | 13,81 | 13,85 | 1.388 | 481.995.200 |
| 17/12/2021 | 14,77 | 14,68 | -0,68% | 14,46 | 14,77 | 14,61 | 14,61 | 14,68 | 600 | 290.162.900 |
| 16/12/2021 | 14,61 | 14,78 | +1,65% | 14,51 | 14,80 | 14,66 | 14,78 | 14,79 | 1.101 | 468.677.600 |
| 15/12/2021 | 14,55 | 14,54 | +0,69% | 14,10 | 14,55 | 14,35 | 14,50 | 14,54 | 897 | 342.397.800 |
| 14/12/2021 | 14,68 | 14,44 | -1,03% | 14,24 | 14,83 | 14,49 | 14,44 | 14,45 | 1.179 | 353.172.200 |
| 13/12/2021 | 14,64 | 14,59 | +1,25% | 14,35 | 14,83 | 14,61 | 14,55 | 14,59 | 1.159 | 434.508.400 |
| 10/12/2021 | 14,11 | 14,41 | +2,93% | 14,11 | 14,67 | 14,36 | 14,34 | 14,41 | 1.100 | 358.800.200 |
| 9/12/2021 | 14,08 | 14,00 | -1,75% | 13,69 | 14,11 | 13,92 | 13,99 | 14,03 | 913 | 306.060.600 |
| 8/12/2021 | 14,10 | 14,25 | +1,71% | 13,99 | 14,41 | 14,21 | 14,20 | 14,25 | 794 | 325.155.400 |
| 7/12/2021 | 14,49 | 14,01 | +0,14% | 14,00 | 14,68 | 14,28 | 14,01 | 14,09 | 1.485 | 530.648.100 |
| 6/12/2021 | 13,67 | 13,99 | +4,25% | 13,44 | 14,00 | 13,80 | 13,99 | 14,00 | 1.637 | 521.970.700 |
| 3/12/2021 | 13,67 | 13,42 | -1,76% | 13,17 | 13,93 | 13,46 | 13,40 | 13,42 | 1.522 | 576.487.100 |
| 2/12/2021 | 12,94 | 13,66 | +6,72% | 12,90 | 13,66 | 13,36 | 13,66 | 13,67 | 1.500 | 639.874.800 |
| 1/12/2021 | 13,25 | 12,80 | -1,54% | 12,79 | 13,70 | 13,28 | 12,80 | 12,89 | 1.702 | 630.918.200 |
| 30/11/2021 | 13,21 | 13,00 | -1,89% | 12,77 | 13,55 | 13,06 | 12,98 | 13,00 | 1.473 | 590.968.100 |
| 29/11/2021 | 13,10 | 13,25 | +4,41% | 12,85 | 13,32 | 13,17 | 13,25 | 13,26 | 1.814 | 836.242.100 |
| 26/11/2021 | 12,95 | 12,69 | -4,23% | 12,38 | 12,95 | 12,63 | 12,56 | 12,69 | 1.482 | 498.733.100 |
| 25/11/2021 | 13,52 | 13,25 | +0,38% | 13,06 | 13,56 | 13,30 | 13,25 | 13,36 | 670 | 393.490.000 |
| 24/11/2021 | 12,99 | 13,20 | +3,61% | 12,75 | 13,50 | 13,15 | 13,20 | 13,26 | 2.844 | 894.794.300 |
| 23/11/2021 | 12,49 | 12,74 | +3,58% | 12,49 | 13,22 | 12,84 | 12,74 | 12,77 | 2.017 | 736.836.900 |
| 22/11/2021 | 12,28 | 12,30 | +2,41% | 11,97 | 12,44 | 12,21 | 12,22 | 12,30 | 1.476 | 504.728.200 |
| 19/11/2021 | 11,80 | 12,01 | +2,56% | 11,80 | 12,22 | 12,04 | 12,01 | 12,02 | 1.667 | 553.483.000 |
| 18/11/2021 | 12,18 | 11,71 | -5,11% | 11,65 | 12,18 | 11,85 | 11,70 | 11,72 | 1.211 | 406.993.000 |
| 17/11/2021 | 12,98 | 12,34 | -3,22% | 12,31 | 13,08 | 12,52 | 12,34 | 12,42 | 1.077 | 319.031.800 |
| 16/11/2021 | 13,20 | 12,75 | -2,97% | 12,32 | 13,30 | 12,72 | 12,75 | 12,77 | 1.413 | 514.527.100 |
| 12/11/2021 | 13,16 | 13,14 | +1,08% | 12,84 | 13,48 | 13,12 | 13,11 | 13,14 | 1.744 | 594.443.200 |
| 11/11/2021 | 12,57 | 13,00 | +5,61% | 12,57 | 13,18 | 12,98 | 12,93 | 13,00 | 1.663 | 672.634.700 |
| 10/11/2021 | 12,32 | 12,31 | -0,32% | 11,98 | 12,37 | 12,21 | 12,25 | 12,31 | 1.173 | 512.359.800 |
| 9/11/2021 | 12,25 | 12,35 | +0,08% | 11,98 | 12,52 | 12,31 | 12,35 | 12,40 | 1.377 | 477.688.300 |
| 8/11/2021 | 11,98 | 12,34 | +3,01% | 11,76 | 12,37 | 12,15 | 12,31 | 12,34 | 1.779 | 536.186.000 |
| 5/11/2021 | 12,25 | 11,98 | -1,96% | 11,68 | 12,29 | 11,89 | 11,82 | 11,98 | 1.639 | 604.485.600 |
| 4/11/2021 | 12,26 | 12,22 | -0,81% | 11,98 | 12,44 | 12,16 | 12,13 | 12,22 | 1.542 | 480.058.100 |
| 3/11/2021 | 12,74 | 12,32 | -3,30% | 12,16 | 12,74 | 12,35 | 12,31 | 12,32 | 2.628 | 780.685.200 |
| 1/11/2021 | 12,98 | 12,74 | -1,09% | 12,57 | 13,08 | 12,75 | 12,71 | 12,78 | 1.477 | 661.673.900 |
| 29/10/2021 | 14,10 | 12,88 | -7,47% | 12,88 | 14,11 | 13,25 | 12,88 | 13,00 | 1.335 | 485.305.500 |
| 28/10/2021 | 13,82 | 13,92 | -0,29% | 13,70 | 14,11 | 13,91 | 13,90 | 13,92 | 768 | 266.952.200 |
| 27/10/2021 | 14,16 | 13,96 | -0,85% | 13,91 | 14,52 | 14,18 | 13,96 | 14,02 | 1.023 | 421.052.800 |
| 26/10/2021 | 14,68 | 14,08 | -4,02% | 14,08 | 14,70 | 14,30 | 14,08 | 14,14 | 650 | 214.894.100 |
| 25/10/2021 | 14,50 | 14,67 | +2,30% | 14,42 | 14,82 | 14,63 | 14,66 | 14,67 | 1.053 | 467.890.000 |
| 22/10/2021 | 14,08 | 14,34 | +2,06% | 13,68 | 14,46 | 14,12 | 14,28 | 14,34 | 1.634 | 620.301.400 |
| 21/10/2021 | 14,50 | 14,05 | -4,87% | 13,67 | 14,50 | 14,06 | 14,05 | 14,07 | 1.984 | 674.921.600 |
| 20/10/2021 | 15,20 | 14,77 | -2,70% | 14,57 | 15,32 | 14,79 | 14,75 | 14,77 | 1.109 | 392.454.400 |
| 19/10/2021 | 15,58 | 15,18 | -3,31% | 14,96 | 15,78 | 15,30 | 15,18 | 15,19 | 1.127 | 470.512.200 |
| 18/10/2021 | 15,89 | 15,70 | -1,69% | 15,43 | 15,89 | 15,57 | 15,66 | 15,70 | 1.079 | 353.221.100 |
| 15/10/2021 | 16,03 | 15,97 | +1,08% | 15,75 | 16,14 | 15,99 | 15,96 | 16,09 | 841 | 256.059.800 |
| 14/10/2021 | 15,96 | 15,80 | -0,06% | 15,73 | 16,22 | 15,92 | 15,78 | 15,80 | 1.620 | 483.757.500 |
| 13/10/2021 | 15,90 | 15,81 | -0,88% | 15,55 | 16,10 | 15,79 | 15,80 | 15,82 | 1.031 | 433.787.500 |
| 11/10/2021 | 16,66 | 15,95 | -0,31% | 15,95 | 16,73 | 16,34 | 15,95 | 16,05 | 1.404 | 694.641.900 |
| 8/10/2021 | 15,51 | 16,00 | +4,85% | 15,51 | 16,37 | 16,04 | 16,00 | 16,04 | 1.476 | 687.347.500 |
| 7/10/2021 | 15,52 | 15,26 | -0,59% | 15,26 | 15,87 | 15,48 | 15,26 | 15,33 | 1.242 | 455.042.300 |
| 6/10/2021 | 15,26 | 15,35 | -1,03% | 14,77 | 15,38 | 15,06 | 15,26 | 15,35 | 1.424 | 559.501.000 |
| 5/10/2021 | 15,63 | 15,51 | -0,77% | 15,35 | 15,88 | 15,60 | 15,51 | 15,53 | 722 | 279.459.500 |
| 4/10/2021 | 16,48 | 15,63 | -5,04% | 15,43 | 16,80 | 15,79 | 15,55 | 15,63 | 1.829 | 989.940.700 |
| 1/10/2021 | 15,72 | 16,46 | +4,71% | 15,50 | 16,46 | 16,12 | 16,40 | 16,46 | 1.581 | 749.043.100 |
| 30/9/2021 | 15,40 | 15,72 | +4,11% | 15,37 | 15,96 | 15,76 | 15,67 | 15,72 | 1.275 | 839.740.600 |
| 29/9/2021 | 14,74 | 15,10 | +4,72% | 14,63 | 15,20 | 14,99 | 15,10 | 15,11 | 979 | 525.009.100 |
| 28/9/2021 | 15,19 | 14,42 | -6,61% | 14,25 | 15,33 | 14,66 | 14,41 | 14,42 | 1.703 | 694.436.500 |
| 27/9/2021 | 15,93 | 15,44 | -2,46% | 15,26 | 15,93 | 15,53 | 15,43 | 15,45 | 1.487 | 898.061.200 |
| 24/9/2021 | 15,90 | 15,83 | -1,74% | 15,55 | 16,00 | 15,78 | 15,77 | 15,83 | 1.355 | 741.994.400 |
| 23/9/2021 | 15,21 | 16,11 | +7,40% | 14,85 | 16,24 | 15,70 | 16,07 | 16,11 | 3.421 | 1.778.722.500 |
| 22/9/2021 | 14,95 | 15,00 | +8,93% | 14,69 | 15,25 | 14,95 | 14,94 | 15,00 | 2.016 | 1.228.678.200 |
| 21/9/2021 | 13,78 | 13,77 | +1,62% | 13,09 | 13,81 | 13,46 | 13,72 | 13,77 | 1.734 | 613.465.700 |
| 20/9/2021 | 13,00 | 13,55 | -1,45% | 12,85 | 13,58 | 13,19 | 13,51 | 13,55 | 2.324 | 786.072.800 |
| 17/9/2021 | 14,46 | 13,75 | -5,24% | 13,62 | 14,46 | 13,89 | 13,75 | 13,76 | 1.806 | 887.461.200 |
| 16/9/2021 | 15,23 | 14,51 | -5,16% | 14,50 | 15,23 | 14,78 | 14,51 | 14,61 | 1.491 | 858.629.000 |
| 15/9/2021 | 15,49 | 15,30 | -1,35% | 15,20 | 15,63 | 15,32 | 15,24 | 15,30 | 2.077 | 1.077.000.000 |
| 14/9/2021 | 15,74 | 15,51 | -1,15% | 15,33 | 15,78 | 15,57 | 15,40 | 15,51 | 1.007 | 529.888.900 |
| 13/9/2021 | 15,41 | 15,69 | +2,15% | 15,40 | 15,70 | 15,58 | 15,69 | 15,70 | 2.080 | 1.008.359.200 |
| 10/9/2021 | 15,90 | 15,36 | -1,85% | 15,28 | 16,05 | 15,64 | 15,35 | 15,36 | 1.753 | 723.264.100 |
| 9/9/2021 | 15,39 | 15,65 | +1,69% | 15,05 | 15,85 | 15,43 | 15,60 | 15,65 | 1.272 | 684.429.500 |
| 8/9/2021 | 16,22 | 15,39 | -6,33% | 15,27 | 16,29 | 15,59 | 15,36 | 15,39 | 1.428 | 659.539.500 |
| 6/9/2021 | 16,13 | 16,43 | +1,23% | 15,77 | 16,48 | 16,22 | 16,37 | 16,43 | 1.194 | 478.856.500 |
| 3/9/2021 | 16,50 | 16,23 | +0,68% | 16,02 | 16,56 | 16,22 | 16,20 | 16,23 | 1.884 | 979.787.200 |
| 2/9/2021 | 17,05 | 16,12 | -5,01% | 16,09 | 17,20 | 16,51 | 16,10 | 16,18 | 3.272 | 1.684.422.600 |
| 1/9/2021 | 16,94 | 16,97 | -7,27% | 16,55 | 17,07 | 16,83 | 16,81 | 16,97 | 3.098 | 1.419.093.900 |
| 31/8/2021 | 18,43 | 18,30 | -1,03% | 18,05 | 18,45 | 18,18 | 18,30 | 18,32 | 1.610 | 857.478.000 |
| 30/8/2021 | 18,75 | 18,49 | +1,04% | 18,36 | 18,96 | 18,50 | 18,46 | 18,49 | 1.813 | 973.903.600 |
| 27/8/2021 | 17,84 | 18,30 | +6,52% | 17,84 | 18,36 | 18,18 | 18,29 | 18,30 | 1.802 | 984.553.500 |
| 26/8/2021 | 17,94 | 17,18 | -4,24% | 17,18 | 17,94 | 17,41 | 17,16 | 17,23 | 1.754 | 896.391.600 |
| 25/8/2021 | 18,04 | 17,94 | -0,50% | 17,74 | 18,06 | 17,89 | 17,90 | 17,94 | 926 | 423.071.800 |
| 24/8/2021 | 17,19 | 18,03 | +7,39% | 17,16 | 18,03 | 17,72 | 17,90 | 18,03 | 1.312 | 764.284.600 |
| 23/8/2021 | 17,08 | 16,79 | -1,41% | 16,79 | 17,46 | 17,17 | 16,79 | 16,85 | 1.099 | 453.710.200 |
| 20/8/2021 | 17,29 | 17,03 | -0,70% | 16,83 | 17,69 | 17,28 | 17,03 | 17,07 | 2.593 | 1.416.617.200 |
| 19/8/2021 | 17,55 | 17,15 | -6,13% | 16,91 | 17,57 | 17,20 | 17,05 | 17,15 | 2.517 | 1.472.378.500 |
| 18/8/2021 | 18,57 | 18,27 | -4,99% | 18,14 | 18,83 | 18,39 | 18,17 | 18,27 | 2.809 | 1.439.900.200 |
| 17/8/2021 | 20,10 | 19,23 | -5,36% | 18,76 | 20,10 | 19,28 | 19,22 | 19,23 | 1.901 | 1.008.531.200 |
| 16/8/2021 | 21,20 | 20,32 | -4,33% | 20,08 | 21,20 | 20,34 | 20,15 | 20,32 | 1.255 | 766.636.600 |
| 13/8/2021 | 21,60 | 21,24 | -2,12% | 21,07 | 21,83 | 21,28 | 21,19 | 21,24 | 1.150 | 506.100.500 |
| 12/8/2021 | 21,83 | 21,70 | -1,81% | 21,60 | 22,15 | 21,85 | 21,70 | 21,75 | 803 | 337.023.000 |
| 11/8/2021 | 22,00 | 22,10 | +0,68% | 21,90 | 22,35 | 22,13 | 22,10 | 22,15 | 2.011 | 1.051.069.000 |
| 10/8/2021 | 21,55 | 21,95 | +2,28% | 21,40 | 22,00 | 21,91 | 21,95 | 21,96 | 1.770 | 860.716.700 |
| 9/8/2021 | 21,57 | 21,46 | -2,01% | 21,14 | 21,73 | 21,39 | 21,46 | 21,49 | 977 | 673.972.600 |
| 6/8/2021 | 21,35 | 21,90 | +2,53% | 21,24 | 21,90 | 21,67 | 21,89 | 21,90 | 1.100 | 652.243.600 |
| 5/8/2021 | 21,59 | 21,36 | -1,70% | 21,03 | 21,59 | 21,26 | 21,36 | 21,37 | 1.398 | 776.916.000 |
| 4/8/2021 | 20,50 | 21,73 | +5,43% | 20,40 | 21,73 | 21,28 | 21,49 | 21,73 | 5.146 | 3.322.194.600 |
| 3/8/2021 | 20,66 | 20,61 | -0,19% | 20,32 | 20,83 | 20,52 | 20,61 | 20,65 | 2.049 | 973.457.100 |
| 2/8/2021 | 21,36 | 20,65 | -1,62% | 20,54 | 21,37 | 20,83 | 20,64 | 20,65 | 1.918 | 835.492.000 |
| 30/7/2021 | 21,05 | 20,99 | -0,76% | 20,75 | 21,39 | 21,04 | 20,88 | 20,99 | 2.085 | 1.228.425.300 |
| 29/7/2021 | 20,82 | 21,15 | +1,59% | 20,67 | 21,24 | 20,85 | 21,05 | 21,15 | 2.288 | 2.595.758.900 |
| 28/7/2021 | 20,79 | 20,82 | -0,05% | 20,38 | 21,08 | 20,69 | 20,70 | 20,82 | 1.372 | 566.704.700 |
| 27/7/2021 | 21,05 | 20,83 | -1,51% | 20,36 | 21,08 | 20,68 | 20,70 | 20,85 | 1.316 | 530.692.900 |
| 26/7/2021 | 20,40 | 21,15 | +3,27% | 20,39 | 21,30 | 21,07 | 21,14 | 21,20 | 1.635 | 826.387.000 |
| 23/7/2021 | 20,44 | 20,48 | +1,64% | 20,20 | 20,66 | 20,48 | 20,45 | 20,48 | 1.017 | 445.768.200 |
| 22/7/2021 | 19,87 | 20,15 | +0,30% | 19,87 | 20,31 | 20,06 | 20,15 | 20,20 | 1.600 | 862.379.500 |
| 21/7/2021 | 19,80 | 20,09 | +1,36% | 19,48 | 20,14 | 19,85 | 20,00 | 20,09 | 1.559 | 844.009.600 |
| 20/7/2021 | 19,52 | 19,82 | +1,12% | 19,20 | 19,82 | 19,59 | 19,82 | 19,86 | 1.174 | 492.897.400 |
| 19/7/2021 | 19,68 | 19,60 | -1,06% | 19,07 | 19,68 | 19,32 | 19,44 | 19,60 | 932 | 358.756.400 |
| 16/7/2021 | 20,24 | 19,81 | -1,49% | 19,57 | 20,34 | 19,90 | 19,72 | 19,81 | 554 | 312.753.400 |
| 15/7/2021 | 20,10 | 20,11 | +0,30% | 19,98 | 20,54 | 20,27 | 20,11 | 20,13 | 665 | 333.987.600 |
| 14/7/2021 | 20,90 | 20,05 | -3,56% | 19,90 | 21,11 | 20,49 | 20,03 | 20,05 | 1.519 | 673.972.700 |
| 13/7/2021 | 20,53 | 20,79 | +1,46% | 20,50 | 20,90 | 20,74 | 20,79 | 20,80 | 1.334 | 574.372.400 |
| 12/7/2021 | 20,08 | 20,49 | +2,09% | 20,08 | 20,55 | 20,40 | 20,44 | 20,49 | 964 | 489.597.500 |
| 8/7/2021 | 19,87 | 20,07 | -0,25% | 19,48 | 20,10 | 19,80 | 19,97 | 20,07 | 784 | 344.575.100 |
| 7/7/2021 | 20,08 | 20,12 | +0,85% | 20,00 | 20,35 | 20,20 | 20,11 | 20,12 | 928 | 483.001.000 |
| 6/7/2021 | 19,98 | 19,95 | -0,25% | 19,66 | 20,03 | 19,88 | 19,91 | 19,95 | 711 | 281.510.100 |
| 5/7/2021 | 20,24 | 20,00 | 0,00% | 19,98 | 20,27 | 20,12 | 19,96 | 20,00 | 494 | 236.644.300 |
| 2/7/2021 | 19,56 | 20,00 | +2,25% | 19,56 | 20,08 | 19,93 | 19,99 | 20,00 | 1.122 | 590.198.800 |
| 1/7/2021 | 19,79 | 19,56 | -0,96% | 19,56 | 20,51 | 19,91 | 19,55 | 19,57 | 2.160 | 1.174.503.400 |
| 30/6/2021 | 19,55 | 19,75 | +1,02% | 19,30 | 19,83 | 19,60 | 19,71 | 19,75 | 1.198 | 444.005.400 |
| 29/6/2021 | 19,78 | 19,55 | -0,26% | 19,52 | 19,92 | 19,71 | 19,55 | 19,60 | 1.910 | 1.221.034.200 |
| 28/6/2021 | 19,56 | 19,60 | +1,03% | 19,24 | 19,76 | 19,55 | 19,60 | 19,65 | 893 | 415.215.700 |
| 25/6/2021 | 19,95 | 19,40 | -2,02% | 19,34 | 20,00 | 19,45 | 19,37 | 19,49 | 816 | 2.142.409.800 |
| 24/6/2021 | 19,62 | 19,80 | +1,02% | 19,22 | 19,96 | 19,54 | 19,72 | 19,80 | 3.508 | 2.062.631.000 |
| 23/6/2021 | 19,71 | 19,60 | 0,00% | 19,43 | 19,79 | 19,58 | 19,53 | 19,60 | 1.802 | 913.977.400 |
| 22/6/2021 | 19,40 | 19,60 | +1,03% | 19,32 | 19,84 | 19,62 | 19,60 | 19,61 | 1.516 | 619.950.500 |
| 21/6/2021 | 19,05 | 19,40 | -0,46% | 18,88 | 19,50 | 19,22 | 19,40 | 19,43 | 1.753 | 778.026.400 |
| 18/6/2021 | 18,78 | 19,49 | +3,23% | 18,62 | 19,49 | 19,20 | 19,33 | 19,49 | 1.499 | 1.139.245.400 |
| 17/6/2021 | 18,99 | 18,88 | -0,94% | 18,52 | 19,12 | 18,82 | 18,80 | 18,88 | 1.076 | 452.019.000 |
| 16/6/2021 | 19,30 | 19,06 | -1,60% | 18,98 | 19,33 | 19,09 | 19,06 | 19,07 | 1.015 | 378.282.400 |
| 15/6/2021 | 19,65 | 19,37 | -1,42% | 19,35 | 19,89 | 19,47 | 19,37 | 19,42 | 1.348 | 567.099.100 |
| 14/6/2021 | 19,71 | 19,65 | +0,10% | 19,50 | 20,09 | 19,78 | 19,60 | 19,65 | 938 | 504.621.600 |
| 11/6/2021 | 19,85 | 19,63 | +0,31% | 19,60 | 19,94 | 19,71 | 19,61 | 19,63 | 849 | 445.238.300 |
| 10/6/2021 | 19,84 | 19,57 | -1,61% | 19,38 | 19,91 | 19,63 | 0,00 | 0,00 | 1.109 | 506.757.500 |
| 9/6/2021 | 19,41 | 19,89 | +2,53% | 19,36 | 20,06 | 19,70 | 19,82 | 19,89 | 1.520 | 694.857.700 |
| 8/6/2021 | 19,64 | 19,40 | -1,22% | 19,31 | 19,82 | 19,48 | 19,38 | 19,40 | 1.262 | 724.178.300 |
| 7/6/2021 | 19,79 | 19,64 | -1,21% | 19,45 | 19,90 | 19,65 | 19,64 | 19,68 | 1.264 | 530.737.200 |
| 4/6/2021 | 20,51 | 19,88 | -3,07% | 19,75 | 20,51 | 19,93 | 19,84 | 19,88 | 2.269 | 1.140.841.400 |
| 2/6/2021 | 20,93 | 20,51 | -1,82% | 20,29 | 21,10 | 20,57 | 20,51 | 20,58 | 2.127 | 1.024.461.900 |
| 1/6/2021 | 20,63 | 20,89 | +2,65% | 20,47 | 20,98 | 20,68 | 20,71 | 20,89 | 2.696 | 1.333.363.400 |
| 31/5/2021 | 20,31 | 20,35 | +0,59% | 20,21 | 21,00 | 20,56 | 20,23 | 20,35 | 1.829 | 960.986.800 |
| 28/5/2021 | 20,58 | 20,23 | -0,83% | 20,07 | 20,66 | 20,35 | 20,20 | 20,23 | 1.494 | 675.733.500 |
| 27/5/2021 | 20,56 | 20,40 | -0,39% | 20,36 | 20,89 | 20,67 | 20,40 | 20,50 | 1.123 | 686.217.800 |
| 26/5/2021 | 20,14 | 20,48 | +0,39% | 19,99 | 20,55 | 20,22 | 20,36 | 20,48 | 1.498 | 1.049.119.900 |
| 25/5/2021 | 20,79 | 20,40 | -1,88% | 20,09 | 21,00 | 20,44 | 20,30 | 20,40 | 1.205 | 481.326.800 |
| 24/5/2021 | 20,62 | 20,79 | 0,00% | 20,23 | 20,86 | 20,50 | 20,65 | 20,80 | 1.052 | 535.259.700 |
| 21/5/2021 | 21,11 | 20,79 | -2,03% | 20,51 | 21,20 | 20,79 | 20,73 | 20,79 | 1.247 | 515.830.900 |
| 20/5/2021 | 21,49 | 21,22 | -2,26% | 20,92 | 21,60 | 21,14 | 21,03 | 21,22 | 1.608 | 825.732.700 |
| 19/5/2021 | 21,15 | 21,71 | +0,46% | 20,77 | 21,71 | 21,26 | 21,52 | 21,71 | 1.846 | 872.669.800 |
| 18/5/2021 | 21,69 | 21,61 | +0,75% | 21,30 | 21,75 | 21,50 | 21,49 | 21,61 | 1.889 | 1.013.903.500 |
| 17/5/2021 | 21,20 | 21,45 | +1,85% | 21,07 | 21,70 | 21,41 | 21,38 | 21,45 | 1.104 | 564.464.100 |
| 14/5/2021 | 22,22 | 21,06 | -5,22% | 20,91 | 22,22 | 21,29 | 21,05 | 21,06 | 2.863 | 1.340.947.400 |
| 13/5/2021 | 22,81 | 22,22 | -5,25% | 21,98 | 22,94 | 22,42 | 22,22 | 22,23 | 2.746 | 1.424.293.600 |
| 12/5/2021 | 23,75 | 23,45 | -2,05% | 22,77 | 23,99 | 23,26 | 23,36 | 23,45 | 2.263 | 1.563.425.700 |
| 11/5/2021 | 23,65 | 23,94 | -0,04% | 23,13 | 24,06 | 23,52 | 23,82 | 23,94 | 2.907 | 1.780.141.200 |
| 10/5/2021 | 23,89 | 23,95 | +2,35% | 23,40 | 24,58 | 24,02 | 23,90 | 23,95 | 6.480 | 3.438.865.200 |
| 7/5/2021 | 23,95 | 23,40 | -2,13% | 23,00 | 24,11 | 23,30 | 23,35 | 23,41 | 3.967 | 1.692.818.800 |
| 6/5/2021 | 23,60 | 23,91 | +3,10% | 23,16 | 24,06 | 23,67 | 23,86 | 24,00 | 1.468 | 673.671.600 |
| 5/5/2021 | 22,71 | 23,19 | +2,98% | 22,71 | 23,95 | 23,42 | 23,19 | 23,28 | 1.468 | 742.452.700 |
| 4/5/2021 | 22,62 | 22,52 | -0,44% | 22,29 | 22,89 | 22,62 | 22,52 | 22,61 | 970 | 377.766.700 |
| 3/5/2021 | 23,45 | 22,62 | -2,46% | 22,39 | 23,58 | 22,86 | 22,62 | 22,71 | 1.604 | 628.020.000 |
| 30/4/2021 | 23,62 | 23,19 | -2,28% | 23,13 | 23,70 | 23,39 | 23,12 | 23,19 | 1.911 | 988.324.000 |
| 29/4/2021 | 24,05 | 23,73 | -1,17% | 23,29 | 24,23 | 23,61 | 23,73 | 23,83 | 1.761 | 1.130.917.800 |
| 28/4/2021 | 24,11 | 24,01 | +0,08% | 23,69 | 24,36 | 24,07 | 24,01 | 24,03 | 1.561 | 866.718.600 |
| 27/4/2021 | 24,15 | 23,99 | -0,33% | 23,77 | 24,68 | 24,25 | 23,97 | 23,99 | 1.688 | 791.743.200 |
| 26/4/2021 | 24,28 | 24,07 | +1,78% | 23,71 | 24,29 | 23,96 | 24,00 | 24,07 | 2.375 | 1.252.079.300 |
| 23/4/2021 | 24,50 | 23,65 | -1,13% | 23,05 | 25,00 | 23,78 | 23,65 | 23,70 | 2.693 | 1.681.910.500 |
| 22/4/2021 | 22,68 | 23,92 | +7,02% | 22,61 | 23,92 | 23,27 | 23,92 | 23,95 | 2.965 | 2.125.708.300 |
| 20/4/2021 | 23,06 | 22,35 | -2,66% | 22,12 | 23,35 | 22,58 | 22,33 | 22,35 | 1.514 | 857.233.900 |
| 19/4/2021 | 22,94 | 22,96 | +1,19% | 22,60 | 23,18 | 22,93 | 22,84 | 22,96 | 1.355 | 696.172.200 |
| 16/4/2021 | 22,60 | 22,69 | +1,11% | 22,29 | 22,91 | 22,67 | 22,67 | 22,80 | 990 | 526.265.900 |
| 15/4/2021 | 22,10 | 22,44 | +3,03% | 21,76 | 22,72 | 22,19 | 22,31 | 22,44 | 1.364 | 678.276.100 |
| 14/4/2021 | 21,12 | 21,78 | +4,61% | 21,03 | 21,91 | 21,58 | 21,78 | 21,80 | 1.199 | 603.796.300 |
| 13/4/2021 | 20,50 | 20,82 | +1,56% | 20,26 | 21,20 | 20,71 | 20,81 | 20,85 | 1.699 | 705.361.300 |
| 12/4/2021 | 20,28 | 20,50 | +1,08% | 20,16 | 20,57 | 20,41 | 20,50 | 20,51 | 2.135 | 766.385.700 |
| 9/4/2021 | 19,20 | 20,28 | +5,24% | 19,01 | 20,51 | 19,86 | 20,25 | 20,28 | 2.034 | 880.487.600 |
| 8/4/2021 | 18,95 | 19,27 | +2,17% | 18,91 | 19,36 | 19,15 | 19,26 | 19,27 | 993 | 457.114.800 |
| 7/4/2021 | 18,36 | 18,86 | +2,84% | 18,32 | 18,87 | 18,59 | 18,85 | 18,86 | 1.717 | 720.792.800 |
| 6/4/2021 | 18,00 | 18,34 | +1,55% | 18,00 | 18,61 | 18,32 | 18,30 | 18,34 | 1.204 | 522.735.600 |
| 5/4/2021 | 17,60 | 18,06 | +3,44% | 17,56 | 18,06 | 17,89 | 18,01 | 18,06 | 1.703 | 683.726.700 |
| 1/4/2021 | 17,97 | 17,46 | -2,40% | 17,32 | 18,03 | 17,57 | 17,45 | 17,46 | 1.795 | 694.610.400 |
| 31/3/2021 | 17,52 | 17,89 | +1,47% | 17,37 | 17,93 | 17,65 | 17,66 | 17,89 | 1.700 | 669.925.800 |
| 30/3/2021 | 17,08 | 17,63 | +2,50% | 16,98 | 17,63 | 17,39 | 17,53 | 17,63 | 2.416 | 1.089.154.400 |
| 29/3/2021 | 16,89 | 17,20 | +1,47% | 16,88 | 17,38 | 17,11 | 17,12 | 17,20 | 2.820 | 979.849.800 |
| 26/3/2021 | 17,10 | 16,95 | 0,00% | 16,61 | 17,54 | 17,03 | 16,95 | 16,97 | 3.838 | 1.339.686.700 |
| 25/3/2021 | 17,12 | 16,95 | -0,76% | 16,31 | 17,20 | 16,76 | 16,90 | 16,95 | 2.486 | 816.277.500 |
| 24/3/2021 | 17,18 | 17,08 | +1,18% | 16,84 | 17,47 | 17,11 | 17,00 | 17,08 | 3.511 | 1.368.431.700 |
| 23/3/2021 | 17,80 | 16,88 | -4,04% | 16,84 | 18,08 | 17,51 | 16,88 | 17,00 | 5.013 | 1.788.170.000 |
| 22/3/2021 | 18,06 | 17,59 | -3,40% | 17,42 | 18,24 | 17,70 | 17,59 | 17,69 | 3.906 | 1.481.694.800 |
| 19/3/2021 | 18,99 | 18,21 | -3,09% | 18,21 | 19,05 | 18,35 | 18,21 | 18,23 | 7.933 | 10.452.848.300 |
| 18/3/2021 | 19,26 | 18,79 | -1,67% | 18,41 | 19,83 | 19,17 | 18,75 | 18,79 | 5.384 | 1.955.925.500 |
| 17/3/2021 | 19,45 | 19,11 | -2,50% | 19,08 | 19,65 | 19,26 | 19,10 | 19,28 | 3.543 | 1.451.902.200 |
| 16/3/2021 | 18,00 | 19,60 | +9,93% | 17,89 | 19,60 | 19,08 | 19,55 | 19,60 | 5.814 | 2.812.706.000 |
| 15/3/2021 | 17,55 | 17,83 | +1,13% | 17,34 | 17,85 | 17,66 | 17,77 | 17,83 | 3.028 | 1.239.790.600 |
| 12/3/2021 | 17,69 | 17,63 | -0,28% | 17,33 | 18,19 | 17,60 | 17,55 | 17,63 | 3.542 | 1.462.771.900 |
| 11/3/2021 | 17,08 | 17,68 | +4,18% | 17,08 | 17,97 | 17,70 | 17,68 | 17,78 | 4.727 | 1.831.139.500 |
| 10/3/2021 | 17,45 | 16,97 | -2,36% | 16,58 | 17,50 | 16,88 | 16,80 | 16,98 | 3.387 | 1.623.278.500 |
| 9/3/2021 | 17,20 | 17,38 | +0,75% | 16,65 | 17,57 | 17,26 | 17,34 | 17,46 | 3.591 | 1.384.102.500 |
| 8/3/2021 | 17,84 | 17,25 | -3,31% | 17,16 | 18,25 | 17,84 | 17,25 | 17,26 | 3.214 | 1.277.151.300 |
| 5/3/2021 | 17,12 | 17,84 | +3,60% | 16,86 | 18,04 | 17,48 | 17,84 | 17,99 | 3.332 | 1.403.605.100 |
| 4/3/2021 | 17,48 | 17,22 | -0,40% | 16,93 | 17,83 | 17,38 | 17,20 | 17,22 | 3.523 | 1.641.384.100 |
| 3/3/2021 | 17,48 | 17,29 | -0,40% | 16,88 | 18,03 | 17,37 | 17,29 | 17,36 | 3.200 | 1.626.587.900 |
| 2/3/2021 | 16,94 | 17,36 | +1,94% | 16,61 | 17,52 | 17,27 | 17,36 | 17,46 | 1.896 | 873.135.600 |
| 1/3/2021 | 17,11 | 17,03 | +0,83% | 16,62 | 17,54 | 17,11 | 17,03 | 17,05 | 2.733 | 1.176.147.600 |
| 26/2/2021 | 16,90 | 16,89 | -1,57% | 16,37 | 17,40 | 16,76 | 16,68 | 16,89 | 2.162 | 1.988.123.700 |
| 25/2/2021 | 17,65 | 17,16 | -3,49% | 16,91 | 18,20 | 17,50 | 17,14 | 17,16 | 2.609 | 1.168.075.400 |
| 24/2/2021 | 16,25 | 17,78 | +9,42% | 16,13 | 17,87 | 17,36 | 17,69 | 17,78 | 3.800 | 1.834.557.000 |
| 23/2/2021 | 15,89 | 16,25 | +3,83% | 15,47 | 16,25 | 15,94 | 16,24 | 16,25 | 1.992 | 818.686.800 |
| 22/2/2021 | 15,56 | 15,65 | +0,58% | 14,73 | 15,96 | 15,56 | 0,00 | 0,00 | 3.520 | 1.713.089.900 |
| 19/2/2021 | 15,27 | 15,56 | +3,05% | 14,99 | 15,69 | 15,35 | 15,56 | 15,68 | 3.415 | 1.108.163.900 |
| 18/2/2021 | 15,55 | 15,10 | -1,18% | 14,92 | 15,69 | 15,21 | 15,09 | 15,14 | 2.788 | 1.164.688.600 |
| 17/2/2021 | 14,74 | 15,28 | +4,66% | 14,74 | 15,35 | 15,07 | 15,28 | 15,30 | 1.477 | 705.961.700 |
| 12/2/2021 | 14,81 | 14,60 | +1,53% | 14,34 | 15,11 | 14,69 | 14,46 | 14,60 | 3.265 | 1.693.833.200 |
| 11/2/2021 | 14,15 | 14,38 | +1,91% | 14,06 | 14,44 | 14,31 | 14,26 | 14,38 | 1.224 | 540.109.200 |
| 10/2/2021 | 14,50 | 14,11 | -1,74% | 14,01 | 14,54 | 14,26 | 14,11 | 14,19 | 923 | 329.700.400 |
| 9/2/2021 | 14,16 | 14,36 | +1,84% | 14,15 | 14,55 | 14,37 | 14,36 | 14,46 | 1.309 | 467.978.000 |
| 8/2/2021 | 14,41 | 14,10 | +0,28% | 14,06 | 14,64 | 14,31 | 14,10 | 14,18 | 2.273 | 1.129.409.000 |
| 5/2/2021 | 14,19 | 14,06 | +0,21% | 14,05 | 14,45 | 14,21 | 14,06 | 14,12 | 2.279 | 1.211.625.500 |
| 4/2/2021 | 14,30 | 14,03 | -0,71% | 13,95 | 14,51 | 14,17 | 13,97 | 14,03 | 1.475 | 654.917.600 |
| 3/2/2021 | 14,20 | 14,13 | -0,35% | 14,06 | 14,33 | 14,19 | 14,13 | 14,28 | 788 | 301.139.600 |
| 2/2/2021 | 14,12 | 14,18 | +0,78% | 14,01 | 14,37 | 14,12 | 14,18 | 14,19 | 1.339 | 519.658.200 |
| 1/2/2021 | 14,17 | 14,07 | -0,71% | 14,03 | 14,37 | 14,17 | 14,07 | 14,16 | 806 | 297.377.800 |
| 29/1/2021 | 14,81 | 14,17 | -5,34% | 14,12 | 14,95 | 14,34 | 14,17 | 14,24 | 1.499 | 508.628.400 |
| 28/1/2021 | 14,23 | 14,97 | +4,32% | 14,07 | 15,01 | 14,67 | 14,84 | 14,97 | 1.825 | 808.225.800 |
| 27/1/2021 | 14,70 | 14,35 | -2,38% | 13,93 | 14,70 | 14,24 | 14,25 | 14,35 | 2.674 | 758.929.900 |
| 26/1/2021 | 15,44 | 14,70 | -4,55% | 14,63 | 15,65 | 14,97 | 14,69 | 14,70 | 1.286 | 441.516.400 |
| 22/1/2021 | 15,16 | 15,40 | +0,06% | 14,87 | 15,52 | 15,17 | 15,40 | 15,42 | 1.393 | 450.904.200 |
| 21/1/2021 | 15,37 | 15,39 | +1,18% | 15,11 | 15,68 | 15,33 | 15,21 | 15,39 | 1.864 | 665.922.000 |
| 20/1/2021 | 15,32 | 15,21 | -0,59% | 14,98 | 15,60 | 15,20 | 15,21 | 15,34 | 2.224 | 845.009.200 |
| 19/1/2021 | 16,21 | 15,30 | -5,85% | 15,03 | 16,21 | 15,43 | 15,30 | 15,36 | 2.645 | 775.003.300 |
| 18/1/2021 | 16,01 | 16,25 | +1,94% | 15,75 | 16,25 | 15,96 | 16,05 | 16,25 | 1.016 | 397.316.900 |
| 15/1/2021 | 16,30 | 15,94 | -3,69% | 15,67 | 16,30 | 15,88 | 15,87 | 15,94 | 1.674 | 634.889.600 |
| 14/1/2021 | 16,21 | 16,55 | +2,67% | 16,20 | 16,70 | 16,39 | 16,30 | 16,55 | 1.862 | 779.269.100 |
| 13/1/2021 | 17,19 | 16,12 | -6,17% | 16,12 | 17,49 | 16,49 | 16,10 | 16,21 | 1.780 | 935.009.600 |
| 12/1/2021 | 17,15 | 17,18 | +0,17% | 17,00 | 17,80 | 17,33 | 17,14 | 17,18 | 1.561 | 1.012.983.100 |
| 11/1/2021 | 17,10 | 17,15 | +0,18% | 16,69 | 17,79 | 17,42 | 17,15 | 17,29 | 1.758 | 1.247.148.900 |
| 8/1/2021 | 17,30 | 17,12 | +0,35% | 16,29 | 17,70 | 16,73 | 17,05 | 17,13 | 1.550 | 1.222.346.300 |
| 7/1/2021 | 16,99 | 17,06 | +2,09% | 16,59 | 17,32 | 16,94 | 16,98 | 17,07 | 915 | 561.657.000 |
| 6/1/2021 | 16,24 | 16,71 | +2,77% | 15,99 | 17,00 | 16,57 | 16,53 | 16,71 | 690 | 287.025.300 |
| 5/1/2021 | 15,74 | 16,26 | +3,30% | 15,42 | 16,26 | 15,84 | 16,04 | 16,26 | 879 | 279.112.000 |
| 4/1/2021 | 15,87 | 15,74 | +0,32% | 15,74 | 16,17 | 15,93 | 15,74 | 15,75 | 562 | 248.581.600 |
| 30/12/2020 | 15,90 | 15,69 | -0,63% | 15,43 | 15,98 | 15,61 | 15,69 | 15,71 | 616 | 232.315.900 |
| 29/12/2020 | 15,32 | 15,79 | +2,87% | 15,31 | 15,97 | 15,62 | 15,79 | 15,90 | 854 | 316.648.900 |
| 28/12/2020 | 15,49 | 15,35 | -0,45% | 15,15 | 15,70 | 15,33 | 15,35 | 15,38 | 935 | 364.271.500 |
| 23/12/2020 | 15,00 | 15,42 | +2,59% | 14,85 | 15,48 | 15,22 | 15,40 | 15,42 | 1.461 | 786.651.800 |
| 22/12/2020 | 15,08 | 15,03 | -1,12% | 14,67 | 15,19 | 14,88 | 14,72 | 15,03 | 1.236 | 572.424.200 |
| 21/12/2020 | 15,28 | 15,20 | -1,94% | 14,12 | 15,28 | 14,81 | 15,01 | 15,20 | 2.224 | 1.055.636.500 |
| 18/12/2020 | 14,42 | 15,50 | +8,39% | 14,36 | 15,50 | 14,97 | 15,50 | 15,51 | 2.114 | 1.022.503.000 |
| 17/12/2020 | 14,30 | 14,30 | +0,49% | 14,00 | 14,85 | 14,36 | 14,23 | 14,30 | 2.286 | 918.230.900 |
| 16/12/2020 | 14,51 | 14,23 | -0,49% | 14,00 | 14,51 | 14,19 | 14,22 | 14,28 | 432 | 145.058.000 |
| 15/12/2020 | 13,98 | 14,30 | +2,29% | 13,87 | 14,71 | 14,44 | 14,30 | 14,38 | 996 | 518.546.300 |
| 14/12/2020 | 14,25 | 13,98 | -2,17% | 13,84 | 14,30 | 14,00 | 13,97 | 13,98 | 572 | 281.594.100 |
| 11/12/2020 | 14,35 | 14,29 | -0,28% | 13,93 | 14,35 | 14,15 | 14,25 | 14,29 | 495 | 169.443.200 |
| 10/12/2020 | 14,15 | 14,33 | +1,92% | 13,91 | 14,33 | 14,16 | 14,22 | 14,33 | 1.287 | 452.737.500 |
| 9/12/2020 | 14,41 | 14,06 | -1,61% | 13,78 | 14,55 | 14,01 | 14,06 | 14,07 | 1.551 | 672.719.300 |
| 8/12/2020 | 14,90 | 14,29 | -3,45% | 14,18 | 14,92 | 14,42 | 14,29 | 14,38 | 1.196 | 473.590.200 |
| 7/12/2020 | 14,25 | 14,80 | +3,93% | 13,92 | 14,95 | 14,65 | 14,67 | 14,80 | 1.342 | 622.055.200 |
| 4/12/2020 | 13,82 | 14,24 | +3,79% | 13,73 | 14,45 | 14,18 | 14,24 | 14,27 | 1.388 | 533.335.300 |
| 3/12/2020 | 14,31 | 13,72 | -4,06% | 13,65 | 14,50 | 13,95 | 13,72 | 13,75 | 1.530 | 522.034.200 |
| 2/12/2020 | 14,55 | 14,30 | -1,72% | 14,20 | 14,68 | 14,43 | 14,30 | 14,45 | 535 | 213.745.400 |
| 1/12/2020 | 14,49 | 14,55 | -0,14% | 14,30 | 15,01 | 14,60 | 14,50 | 14,55 | 1.646 | 739.246.700 |
| 30/11/2020 | 14,23 | 14,57 | +3,04% | 13,97 | 14,57 | 14,21 | 14,14 | 14,57 | 1.363 | 556.076.500 |
| 27/11/2020 | 14,19 | 14,14 | -0,42% | 13,86 | 14,67 | 14,14 | 14,08 | 14,18 | 1.680 | 704.756.300 |
| 26/11/2020 | 13,60 | 14,20 | +3,95% | 13,58 | 14,34 | 14,08 | 14,19 | 14,20 | 857 | 332.444.600 |
| 25/11/2020 | 12,95 | 13,66 | +5,08% | 12,85 | 13,72 | 13,29 | 13,66 | 13,67 | 1.056 | 425.064.800 |
| 24/11/2020 | 12,39 | 13,00 | +4,84% | 12,05 | 13,07 | 12,68 | 12,95 | 13,03 | 1.494 | 591.344.500 |
| 23/11/2020 | 11,72 | 12,40 | +5,98% | 11,68 | 12,40 | 12,05 | 12,11 | 12,40 | 1.134 | 454.027.000 |
| 20/11/2020 | 11,78 | 11,70 | -0,68% | 11,63 | 11,87 | 11,72 | 11,62 | 11,74 | 270 | 93.483.800 |
| 19/11/2020 | 11,69 | 11,78 | +0,77% | 11,45 | 11,78 | 11,61 | 11,75 | 11,78 | 544 | 188.530.700 |
| 18/11/2020 | 11,72 | 11,69 | +0,34% | 11,52 | 11,77 | 11,65 | 11,58 | 11,69 | 512 | 159.034.300 |
| 17/11/2020 | 11,49 | 11,65 | 0,00% | 11,46 | 11,94 | 11,69 | 11,65 | 11,69 | 885 | 242.408.500 |
| 16/11/2020 | 11,50 | 11,65 | +2,28% | 11,42 | 11,71 | 11,53 | 11,50 | 11,65 | 700 | 178.835.600 |
| 13/11/2020 | 11,40 | 11,39 | -0,61% | 11,34 | 11,58 | 11,46 | 11,39 | 11,56 | 370 | 112.377.400 |
| 12/11/2020 | 11,37 | 11,46 | +0,88% | 11,29 | 11,59 | 11,42 | 11,33 | 11,46 | 882 | 205.821.100 |
| 11/11/2020 | 11,69 | 11,36 | -2,82% | 11,36 | 11,89 | 11,53 | 11,36 | 11,47 | 785 | 274.595.400 |
| 10/11/2020 | 11,94 | 11,69 | -2,18% | 11,45 | 11,94 | 11,63 | 11,69 | 11,71 | 791 | 228.726.400 |
| 9/11/2020 | 12,25 | 11,95 | +0,08% | 11,58 | 12,40 | 11,91 | 11,95 | 11,96 | 881 | 305.960.700 |
| 6/11/2020 | 12,05 | 11,94 | -1,32% | 11,84 | 12,32 | 12,07 | 11,94 | 12,07 | 865 | 316.954.900 |
| 5/11/2020 | 11,96 | 12,10 | +1,42% | 11,65 | 12,14 | 11,94 | 12,10 | 12,12 | 697 | 274.653.700 |
| 4/11/2020 | 12,32 | 11,93 | -3,17% | 11,59 | 12,39 | 11,91 | 11,93 | 12,01 | 845 | 339.414.400 |
| 3/11/2020 | 11,79 | 12,32 | +4,50% | 11,54 | 12,54 | 11,97 | 12,21 | 12,33 | 1.324 | 631.052.700 |
| 30/10/2020 | 11,90 | 11,79 | -0,76% | 11,19 | 11,90 | 11,49 | 11,79 | 11,80 | 791 | 285.929.200 |
| 29/10/2020 | 11,30 | 11,88 | +6,26% | 11,25 | 11,96 | 11,59 | 11,87 | 11,88 | 1.300 | 550.957.100 |
| 28/10/2020 | 12,24 | 11,18 | -9,03% | 11,17 | 12,24 | 11,54 | 11,18 | 11,29 | 1.129 | 452.705.700 |
| 27/10/2020 | 12,25 | 12,29 | +0,33% | 12,16 | 12,65 | 12,40 | 12,16 | 12,30 | 564 | 265.804.800 |
| 26/10/2020 | 12,32 | 12,25 | -1,21% | 11,98 | 12,36 | 12,18 | 12,25 | 12,26 | 338 | 145.580.300 |
| 23/10/2020 | 12,27 | 12,40 | +1,64% | 12,08 | 12,40 | 12,26 | 12,32 | 12,40 | 416 | 173.036.700 |
| 22/10/2020 | 12,28 | 12,20 | -0,73% | 12,08 | 12,38 | 12,21 | 12,10 | 12,20 | 579 | 233.457.100 |
| 21/10/2020 | 11,84 | 12,29 | +3,80% | 11,79 | 12,32 | 12,12 | 12,25 | 12,29 | 925 | 439.602.100 |
| 20/10/2020 | 11,85 | 11,84 | +2,87% | 11,67 | 12,00 | 11,86 | 11,84 | 11,87 | 816 | 281.811.000 |
| 19/10/2020 | 11,72 | 11,51 | -1,79% | 11,51 | 12,18 | 11,84 | 11,51 | 11,70 | 1.620 | 522.216.400 |
| 16/10/2020 | 11,00 | 11,72 | +6,64% | 10,86 | 11,81 | 11,47 | 11,71 | 11,72 | 3.976 | 1.448.708.500 |
| 15/10/2020 | 10,25 | 10,99 | +5,88% | 10,20 | 11,01 | 10,75 | 10,89 | 10,99 | 1.461 | 549.791.000 |
| 14/10/2020 | 10,27 | 10,38 | -0,19% | 10,24 | 10,47 | 10,37 | 10,36 | 10,38 | 480 | 195.710.800 |
| 13/10/2020 | 10,35 | 10,40 | +0,97% | 10,16 | 10,40 | 10,29 | 10,28 | 10,40 | 591 | 162.277.600 |
| 9/10/2020 | 10,59 | 10,30 | -2,18% | 10,22 | 10,60 | 10,31 | 10,27 | 10,30 | 1.003 | 382.653.400 |
| 8/10/2020 | 10,83 | 10,53 | -2,77% | 10,38 | 10,83 | 10,53 | 10,53 | 10,55 | 1.106 | 419.350.900 |
| 7/10/2020 | 10,67 | 10,83 | +2,36% | 10,56 | 10,88 | 10,76 | 10,75 | 10,83 | 655 | 305.852.300 |
| 6/10/2020 | 10,77 | 10,58 | -1,76% | 10,41 | 11,19 | 10,65 | 10,50 | 10,58 | 720 | 268.965.300 |
| 5/10/2020 | 10,24 | 10,77 | +5,07% | 10,22 | 10,77 | 10,54 | 10,68 | 10,77 | 617 | 219.533.000 |
| 2/10/2020 | 10,17 | 10,25 | +0,49% | 10,01 | 10,38 | 10,19 | 10,21 | 10,25 | 451 | 175.534.500 |
| 1/10/2020 | 10,23 | 10,20 | -0,39% | 10,05 | 10,34 | 10,16 | 10,10 | 10,20 | 571 | 210.029.600 |
| 30/9/2020 | 10,25 | 10,24 | +2,40% | 10,03 | 10,56 | 10,22 | 10,05 | 10,24 | 818 | 333.411.900 |
| 29/9/2020 | 10,31 | 10,00 | -4,03% | 9,94 | 10,45 | 10,13 | 9,98 | 10,07 | 392 | 144.072.200 |
| 28/9/2020 | 10,60 | 10,42 | -0,95% | 10,25 | 10,74 | 10,43 | 10,25 | 10,42 | 600 | 228.236.800 |
| 25/9/2020 | 10,50 | 10,52 | -0,38% | 10,30 | 10,58 | 10,43 | 10,44 | 10,52 | 487 | 162.175.700 |
| 24/9/2020 | 10,51 | 10,56 | -0,66% | 10,33 | 10,71 | 10,58 | 10,56 | 10,59 | 1.369 | 562.203.600 |
| 23/9/2020 | 11,00 | 10,63 | -2,74% | 10,63 | 11,13 | 10,78 | 10,62 | 10,66 | 707 | 268.527.000 |
| 22/9/2020 | 11,12 | 10,93 | -2,41% | 10,93 | 11,28 | 11,05 | 10,93 | 10,98 | 1.191 | 555.314.200 |
| 21/9/2020 | 11,06 | 11,20 | +0,81% | 10,75 | 11,22 | 10,99 | 11,00 | 11,20 | 2.012 | 698.763.300 |
| 18/9/2020 | 11,72 | 11,11 | -5,20% | 11,11 | 11,89 | 11,37 | 11,11 | 11,24 | 3.046 | 948.506.000 |
| 17/9/2020 | 11,06 | 11,72 | +6,16% | 10,88 | 11,83 | 11,56 | 11,66 | 11,73 | 2.207 | 966.796.400 |
| 16/9/2020 | 11,39 | 11,04 | -3,83% | 11,02 | 11,49 | 11,13 | 11,04 | 11,11 | 1.091 | 393.583.000 |
| 15/9/2020 | 11,15 | 11,48 | +2,96% | 11,04 | 11,53 | 11,38 | 11,32 | 11,48 | 1.552 | 623.766.800 |
| 14/9/2020 | 10,88 | 11,15 | +2,67% | 10,80 | 11,15 | 10,95 | 10,97 | 11,15 | 2.054 | 704.624.700 |
| 11/9/2020 | 11,00 | 10,86 | -1,09% | 10,85 | 11,30 | 10,91 | 10,85 | 10,90 | 1.138 | 1.443.243.900 |
| 10/9/2020 | 11,35 | 10,98 | -2,83% | 10,96 | 11,74 | 11,33 | 10,97 | 10,99 | 1.031 | 432.082.700 |
| 9/9/2020 | 10,95 | 11,30 | +4,82% | 10,78 | 11,60 | 11,25 | 11,30 | 11,31 | 835 | 458.170.800 |
| 8/9/2020 | 10,50 | 10,78 | 0,00% | 10,48 | 10,80 | 10,67 | 10,78 | 10,79 | 184 | 57.345.700 |
| 4/9/2020 | 10,55 | 10,78 | +1,60% | 10,35 | 10,84 | 10,59 | 10,75 | 10,82 | 453 | 173.279.300 |
| 3/9/2020 | 10,92 | 10,61 | -2,93% | 10,50 | 11,05 | 10,74 | 10,61 | 10,75 | 481 | 183.989.400 |
| 2/9/2020 | 11,11 | 10,93 | -0,91% | 10,84 | 11,77 | 11,17 | 10,93 | 11,09 | 1.539 | 779.085.900 |
| 1/9/2020 | 10,46 | 11,03 | +5,45% | 10,46 | 11,04 | 10,78 | 10,95 | 11,04 | 817 | 317.142.600 |
| 31/8/2020 | 10,47 | 10,46 | -0,10% | 10,22 | 10,57 | 10,39 | 10,45 | 10,47 | 338 | 148.265.500 |
| 28/8/2020 | 10,25 | 10,47 | +2,55% | 10,16 | 10,47 | 10,37 | 10,40 | 10,47 | 380 | 154.332.300 |
| 27/8/2020 | 10,25 | 10,21 | +0,10% | 10,14 | 10,40 | 10,25 | 10,18 | 10,21 | 231 | 95.762.700 |
| 26/8/2020 | 10,32 | 10,20 | -0,87% | 10,11 | 10,72 | 10,32 | 10,18 | 10,20 | 314 | 120.913.200 |
| 25/8/2020 | 10,20 | 10,29 | +0,68% | 9,92 | 10,42 | 10,12 | 10,17 | 10,29 | 408 | 177.856.800 |
| 24/8/2020 | 10,11 | 10,22 | +1,59% | 10,02 | 10,35 | 10,19 | 10,13 | 10,23 | 431 | 170.423.400 |
| 21/8/2020 | 10,26 | 10,06 | -1,66% | 9,92 | 10,30 | 10,11 | 10,06 | 10,12 | 351 | 113.515.500 |
| 20/8/2020 | 9,90 | 10,23 | +2,20% | 9,66 | 10,27 | 10,10 | 10,17 | 10,23 | 738 | 217.666.000 |
| 19/8/2020 | 9,94 | 10,01 | +1,32% | 9,84 | 10,37 | 10,10 | 10,01 | 10,12 | 852 | 341.108.700 |
| 18/8/2020 | 9,45 | 9,88 | +5,78% | 9,45 | 9,95 | 9,74 | 9,84 | 9,88 | 801 | 244.619.500 |
| 17/8/2020 | 9,26 | 9,34 | +1,30% | 9,18 | 9,52 | 9,37 | 9,24 | 9,34 | 390 | 148.381.800 |
| 14/8/2020 | 9,15 | 9,22 | +0,33% | 9,04 | 9,28 | 9,15 | 9,22 | 9,23 | 300 | 118.381.500 |
| 13/8/2020 | 9,10 | 9,19 | +0,66% | 8,99 | 9,39 | 9,20 | 9,00 | 9,19 | 409 | 144.710.500 |
| 12/8/2020 | 9,07 | 9,13 | +1,33% | 8,91 | 9,14 | 9,03 | 9,06 | 9,14 | 404 | 143.808.800 |
| 11/8/2020 | 9,18 | 9,01 | -1,74% | 8,97 | 9,33 | 9,10 | 9,00 | 9,05 | 382 | 114.662.100 |
| 10/8/2020 | 8,75 | 9,17 | +5,04% | 8,64 | 9,21 | 9,06 | 9,13 | 9,17 | 702 | 294.310.700 |
| 7/8/2020 | 8,83 | 8,73 | -1,36% | 8,66 | 8,90 | 8,76 | 8,73 | 8,79 | 231 | 80.058.300 |
| 6/8/2020 | 9,05 | 8,85 | -2,21% | 8,81 | 9,16 | 8,93 | 8,85 | 8,93 | 298 | 94.495.600 |
| 5/8/2020 | 8,78 | 9,05 | +4,75% | 8,75 | 9,19 | 8,99 | 9,00 | 9,05 | 682 | 220.096.200 |
| 4/8/2020 | 8,87 | 8,64 | -2,92% | 8,41 | 8,87 | 8,63 | 8,64 | 8,65 | 507 | 169.936.800 |
| 3/8/2020 | 8,70 | 8,90 | +4,09% | 8,63 | 9,05 | 8,87 | 8,89 | 8,90 | 734 | 300.988.500 |
| 31/7/2020 | 8,76 | 8,55 | -2,29% | 8,53 | 8,86 | 8,65 | 8,55 | 8,62 | 322 | 132.541.500 |
| 30/7/2020 | 8,56 | 8,75 | +1,27% | 8,44 | 9,15 | 8,82 | 8,75 | 8,76 | 665 | 227.378.700 |
| 29/7/2020 | 8,50 | 8,64 | +1,65% | 8,41 | 8,75 | 8,64 | 8,64 | 8,68 | 685 | 208.282.400 |
| 28/7/2020 | 8,60 | 8,50 | -1,05% | 8,34 | 8,74 | 8,52 | 8,48 | 8,50 | 702 | 194.107.700 |
| 27/7/2020 | 8,05 | 8,59 | +6,44% | 8,04 | 8,82 | 8,52 | 8,57 | 8,59 | 2.011 | 567.451.900 |
| 24/7/2020 | 7,88 | 8,07 | +1,89% | 7,72 | 8,14 | 7,99 | 8,07 | 8,15 | 582 | 181.848.200 |
| 23/7/2020 | 8,17 | 7,92 | -2,82% | 7,92 | 8,25 | 8,07 | 7,92 | 7,97 | 433 | 135.423.400 |
| 22/7/2020 | 8,06 | 8,15 | +1,62% | 8,00 | 8,20 | 8,11 | 8,13 | 8,15 | 529 | 133.888.000 |
| 21/7/2020 | 8,12 | 8,02 | -0,37% | 7,96 | 8,17 | 8,08 | 8,02 | 8,09 | 293 | 100.558.100 |
| 20/7/2020 | 8,10 | 8,05 | -0,25% | 8,00 | 8,15 | 8,09 | 8,05 | 8,11 | 328 | 88.348.100 |
| 17/7/2020 | 8,07 | 8,07 | +0,12% | 8,04 | 8,14 | 8,08 | 8,07 | 8,10 | 220 | 58.549.900 |
| 16/7/2020 | 8,20 | 8,06 | -1,83% | 8,02 | 8,20 | 8,07 | 8,05 | 8,06 | 330 | 103.400.200 |
| 15/7/2020 | 8,30 | 8,21 | +0,61% | 8,07 | 8,30 | 8,17 | 8,21 | 8,22 | 265 | 86.077.900 |
| 14/7/2020 | 8,14 | 8,16 | +0,87% | 7,97 | 8,21 | 8,10 | 8,12 | 8,21 | 376 | 102.016.100 |
| 13/7/2020 | 8,15 | 8,09 | -0,49% | 8,05 | 8,34 | 8,23 | 8,09 | 8,16 | 643 | 235.512.800 |
| 10/7/2020 | 8,18 | 8,13 | -0,12% | 7,94 | 8,18 | 8,07 | 8,07 | 8,13 | 409 | 118.362.700 |
| 9/7/2020 | 8,37 | 8,14 | -0,85% | 8,07 | 8,37 | 8,16 | 8,14 | 8,20 | 456 | 123.733.600 |
| 8/7/2020 | 8,20 | 8,21 | +1,48% | 8,14 | 8,37 | 8,25 | 8,21 | 8,27 | 905 | 250.265.800 |
| 7/7/2020 | 8,25 | 8,09 | -2,06% | 8,05 | 8,25 | 8,13 | 8,09 | 8,20 | 498 | 107.250.800 |
| 6/7/2020 | 8,10 | 8,26 | +2,86% | 8,10 | 8,43 | 8,27 | 8,23 | 8,27 | 1.183 | 346.978.800 |
| 3/7/2020 | 7,92 | 8,03 | +0,63% | 7,68 | 8,13 | 7,98 | 8,03 | 8,13 | 347 | 77.243.200 |
| 2/7/2020 | 8,08 | 7,98 | +0,25% | 7,96 | 8,25 | 8,09 | 7,98 | 8,02 | 434 | 111.029.600 |
| 1/7/2020 | 8,04 | 7,96 | -1,61% | 7,83 | 8,05 | 7,92 | 7,94 | 7,96 | 436 | 117.187.200 |
| 30/6/2020 | 7,70 | 8,09 | +5,34% | 7,59 | 8,18 | 7,98 | 8,05 | 8,09 | 1.585 | 412.884.000 |
| 29/6/2020 | 7,66 | 7,68 | +0,13% | 7,57 | 7,89 | 7,66 | 7,68 | 7,69 | 2.311 | 620.502.500 |
| 26/6/2020 | 7,93 | 7,67 | -3,28% | 7,60 | 8,00 | 7,74 | 7,67 | 7,75 | 709 | 166.499.900 |
| 25/6/2020 | 7,96 | 7,93 | -0,38% | 7,75 | 8,11 | 7,90 | 7,92 | 7,98 | 422 | 144.915.800 |
| 24/6/2020 | 8,31 | 7,96 | -4,21% | 7,82 | 8,31 | 8,04 | 7,96 | 8,00 | 666 | 214.786.500 |
| 23/6/2020 | 7,68 | 8,31 | +10,65% | 7,60 | 8,34 | 8,06 | 8,27 | 8,31 | 2.328 | 611.599.100 |
| 22/6/2020 | 7,81 | 7,51 | -3,72% | 7,50 | 7,85 | 7,67 | 7,51 | 7,60 | 512 | 104.206.400 |
| 19/6/2020 | 7,80 | 7,80 | +4,28% | 7,55 | 7,88 | 7,72 | 7,65 | 7,80 | 741 | 217.738.200 |
| 18/6/2020 | 7,38 | 7,48 | +0,94% | 7,31 | 7,56 | 7,43 | 7,42 | 7,50 | 348 | 102.463.200 |
| 17/6/2020 | 7,36 | 7,41 | +1,79% | 7,21 | 7,54 | 7,38 | 7,40 | 7,49 | 520 | 149.656.500 |
| 16/6/2020 | 7,50 | 7,28 | +1,25% | 7,28 | 7,55 | 7,41 | 7,28 | 7,34 | 685 | 175.496.500 |
| 15/6/2020 | 7,26 | 7,19 | -0,96% | 6,85 | 7,26 | 7,04 | 7,11 | 7,19 | 853 | 240.900.200 |
| 12/6/2020 | 7,45 | 7,26 | -6,20% | 7,16 | 7,56 | 7,32 | 7,25 | 7,30 | 893 | 264.402.500 |
| 10/6/2020 | 7,99 | 7,74 | -2,64% | 7,56 | 8,06 | 7,76 | 7,72 | 7,74 | 905 | 248.183.800 |
| 9/6/2020 | 8,08 | 7,95 | -1,61% | 7,78 | 8,08 | 7,96 | 7,95 | 7,98 | 891 | 260.475.700 |
| 8/6/2020 | 7,86 | 8,08 | +4,80% | 7,84 | 8,09 | 7,96 | 8,01 | 8,08 | 1.398 | 421.024.400 |
| 5/6/2020 | 7,75 | 7,71 | -0,39% | 7,71 | 8,20 | 7,89 | 7,71 | 7,77 | 1.211 | 369.016.400 |
| 4/6/2020 | 7,69 | 7,74 | +0,65% | 7,24 | 7,85 | 7,61 | 7,70 | 7,74 | 1.441 | 400.206.100 |
| 3/6/2020 | 7,70 | 7,69 | +2,40% | 7,56 | 8,38 | 7,88 | 7,68 | 7,69 | 1.916 | 610.672.800 |
| 2/6/2020 | 6,86 | 7,51 | +11,26% | 6,86 | 7,51 | 7,23 | 7,51 | 7,53 | 1.872 | 581.939.600 |
| 1/6/2020 | 6,68 | 6,75 | +2,43% | 6,68 | 6,87 | 6,77 | 6,73 | 6,75 | 1.127 | 333.818.500 |
| 29/5/2020 | 6,43 | 6,59 | +4,27% | 6,27 | 6,73 | 6,51 | 6,55 | 6,59 | 2.036 | 684.652.800 |
| 28/5/2020 | 6,00 | 6,32 | +6,76% | 5,85 | 6,54 | 6,23 | 6,32 | 6,36 | 2.666 | 789.431.600 |
| 27/5/2020 | 5,33 | 5,92 | +12,12% | 5,29 | 6,09 | 5,74 | 5,92 | 5,95 | 1.827 | 553.564.100 |
| 26/5/2020 | 5,28 | 5,28 | +0,38% | 5,19 | 5,40 | 5,30 | 5,20 | 5,28 | 556 | 197.567.700 |
| 25/5/2020 | 5,33 | 5,26 | +2,14% | 5,24 | 5,37 | 5,29 | 5,26 | 5,29 | 318 | 115.416.500 |
| 22/5/2020 | 5,28 | 5,15 | -4,10% | 5,10 | 5,28 | 5,17 | 5,14 | 5,19 | 348 | 81.067.600 |
| 21/5/2020 | 5,43 | 5,37 | -0,74% | 5,20 | 5,56 | 5,43 | 5,25 | 5,37 | 495 | 133.879.500 |
| 20/5/2020 | 5,45 | 5,41 | +0,19% | 5,30 | 5,46 | 5,38 | 5,35 | 5,41 | 486 | 132.215.600 |
| 19/5/2020 | 5,34 | 5,40 | +2,47% | 5,27 | 5,50 | 5,39 | 5,33 | 5,40 | 336 | 78.065.800 |
| 18/5/2020 | 5,25 | 5,27 | +4,56% | 5,09 | 5,32 | 5,22 | 5,27 | 5,32 | 438 | 128.465.100 |
| 15/5/2020 | 5,17 | 5,04 | -1,18% | 4,94 | 5,17 | 5,03 | 5,04 | 5,05 | 348 | 63.097.200 |
| 14/5/2020 | 4,83 | 5,10 | +5,59% | 4,66 | 5,11 | 4,89 | 5,04 | 5,10 | 632 | 165.722.500 |
| 13/5/2020 | 5,14 | 4,83 | -3,98% | 4,76 | 5,14 | 4,84 | 4,82 | 4,83 | 723 | 123.413.900 |
| 12/5/2020 | 5,18 | 5,03 | -2,90% | 5,03 | 5,19 | 5,12 | 5,03 | 5,04 | 267 | 74.178.600 |
| 11/5/2020 | 5,25 | 5,18 | -1,33% | 5,00 | 5,29 | 5,12 | 5,10 | 5,18 | 365 | 72.173.300 |
| 8/5/2020 | 5,13 | 5,25 | +2,34% | 5,11 | 5,32 | 5,20 | 5,25 | 5,26 | 197 | 37.313.500 |
| 7/5/2020 | 5,26 | 5,13 | -0,77% | 5,11 | 5,30 | 5,20 | 5,13 | 5,14 | 331 | 78.639.700 |
| 6/5/2020 | 5,30 | 5,17 | -0,96% | 5,05 | 5,30 | 5,17 | 5,17 | 5,22 | 289 | 47.739.700 |
| 5/5/2020 | 5,30 | 5,22 | +0,58% | 5,21 | 5,37 | 5,27 | 5,21 | 5,27 | 316 | 80.346.300 |
| 4/5/2020 | 5,09 | 5,19 | -2,08% | 5,08 | 5,21 | 5,13 | 5,19 | 5,20 | 300 | 54.318.600 |
| 30/4/2020 | 5,47 | 5,30 | -3,28% | 5,25 | 5,47 | 5,32 | 5,28 | 5,35 | 626 | 147.062.700 |
| 29/4/2020 | 5,13 | 5,48 | +11,16% | 5,05 | 5,49 | 5,31 | 5,47 | 5,48 | 1.201 | 264.075.400 |
| 28/4/2020 | 4,71 | 4,93 | +5,79% | 4,71 | 4,94 | 4,86 | 4,93 | 4,94 | 819 | 239.639.900 |
| 27/4/2020 | 4,90 | 4,66 | -2,92% | 4,66 | 5,05 | 4,84 | 4,66 | 4,83 | 534 | 122.910.400 |
| 24/4/2020 | 5,38 | 4,80 | -10,78% | 4,79 | 5,38 | 4,87 | 4,80 | 4,81 | 1.019 | 283.340.200 |
| 23/4/2020 | 5,55 | 5,38 | -2,71% | 5,30 | 5,67 | 5,50 | 5,38 | 5,41 | 657 | 309.731.900 |
| 22/4/2020 | 5,43 | 5,53 | +2,22% | 5,39 | 5,60 | 5,47 | 5,51 | 5,53 | 459 | 138.694.600 |
| 20/4/2020 | 5,50 | 5,41 | -2,35% | 5,33 | 5,69 | 5,50 | 5,41 | 5,50 | 382 | 120.890.400 |
| 17/4/2020 | 5,66 | 5,54 | -0,18% | 5,45 | 5,78 | 5,55 | 5,50 | 5,54 | 357 | 104.128.700 |
| 16/4/2020 | 5,75 | 5,55 | -2,46% | 5,41 | 5,81 | 5,50 | 5,50 | 5,56 | 266 | 129.959.100 |
| 15/4/2020 | 5,70 | 5,69 | +0,53% | 5,44 | 5,71 | 5,62 | 5,65 | 5,69 | 254 | 52.436.600 |
| 14/4/2020 | 5,65 | 5,66 | +5,20% | 5,51 | 5,70 | 5,65 | 5,63 | 5,66 | 267 | 66.816.800 |
| 13/4/2020 | 5,45 | 5,38 | +1,89% | 5,15 | 5,47 | 5,31 | 5,38 | 5,41 | 235 | 42.815.100 |
| 9/4/2020 | 5,23 | 5,28 | +0,96% | 5,21 | 5,45 | 5,34 | 5,28 | 5,30 | 330 | 94.514.500 |
| 8/4/2020 | 5,17 | 5,23 | +1,55% | 5,14 | 5,30 | 5,21 | 5,23 | 5,27 | 226 | 47.486.400 |
| 7/4/2020 | 5,30 | 5,15 | +1,98% | 5,10 | 5,35 | 5,22 | 5,14 | 5,15 | 359 | 82.002.800 |
| 6/4/2020 | 5,19 | 5,05 | +1,81% | 4,91 | 5,30 | 5,12 | 5,04 | 5,05 | 263 | 62.492.700 |
| 3/4/2020 | 5,36 | 4,96 | -11,43% | 4,88 | 5,40 | 5,00 | 4,96 | 4,99 | 1.024 | 205.675.500 |
| 2/4/2020 | 5,81 | 5,60 | +1,82% | 5,43 | 5,81 | 5,55 | 5,60 | 5,61 | 204 | 36.231.100 |
| 1/4/2020 | 5,49 | 5,50 | -2,65% | 5,31 | 5,52 | 5,44 | 5,41 | 5,52 | 165 | 47.262.000 |
| 31/3/2020 | 5,81 | 5,65 | +1,07% | 5,58 | 5,83 | 5,69 | 5,60 | 5,65 | 202 | 61.940.600 |
| 30/3/2020 | 5,60 | 5,59 | -0,36% | 5,42 | 5,84 | 5,59 | 5,58 | 5,59 | 241 | 60.198.500 |
| 27/3/2020 | 5,60 | 5,61 | -1,75% | 5,40 | 5,92 | 5,65 | 5,61 | 5,62 | 278 | 61.984.300 |
| 26/3/2020 | 5,63 | 5,71 | +1,42% | 5,59 | 6,34 | 5,88 | 5,65 | 5,71 | 620 | 139.253.300 |
| 25/3/2020 | 4,99 | 5,63 | +21,08% | 4,98 | 5,73 | 5,41 | 5,62 | 5,63 | 570 | 133.407.600 |
| 24/3/2020 | 5,10 | 4,65 | +3,79% | 4,65 | 5,10 | 4,79 | 4,65 | 4,80 | 314 | 46.811.800 |
| 23/3/2020 | 5,35 | 4,48 | -10,40% | 4,42 | 5,37 | 4,60 | 4,48 | 4,59 | 387 | 62.617.400 |
| 20/3/2020 | 5,52 | 5,00 | -3,85% | 5,00 | 5,75 | 5,42 | 5,00 | 5,14 | 442 | 107.563.600 |
| 19/3/2020 | 5,50 | 5,20 | -4,94% | 4,85 | 5,52 | 5,17 | 5,17 | 5,20 | 426 | 85.444.700 |
| 18/3/2020 | 6,69 | 5,47 | -19,08% | 5,24 | 6,69 | 5,68 | 5,46 | 5,47 | 406 | 73.174.200 |
| 17/3/2020 | 7,01 | 6,76 | -3,57% | 6,61 | 7,15 | 6,83 | 6,76 | 6,87 | 384 | 86.302.700 |
| 16/3/2020 | 7,12 | 7,01 | -6,66% | 6,73 | 7,28 | 6,94 | 6,98 | 7,01 | 201 | 35.975.500 |
| 13/3/2020 | 7,80 | 7,51 | +12,09% | 6,64 | 7,80 | 7,17 | 7,40 | 7,51 | 331 | 59.061.800 |
| 12/3/2020 | 7,38 | 6,70 | -11,61% | 5,72 | 7,38 | 6,29 | 6,51 | 6,70 | 369 | 69.246.000 |
| 11/3/2020 | 7,71 | 7,58 | -2,82% | 7,07 | 7,78 | 7,45 | 7,42 | 7,58 | 270 | 62.338.100 |
| 10/3/2020 | 7,95 | 7,80 | -0,51% | 7,78 | 8,46 | 8,02 | 7,78 | 7,80 | 424 | 391.453.100 |
| 9/3/2020 | 8,20 | 7,84 | -9,89% | 7,45 | 8,20 | 7,76 | 7,72 | 7,84 | 315 | 63.254.500 |
| 6/3/2020 | 9,29 | 8,70 | -8,52% | 8,66 | 9,29 | 8,88 | 8,67 | 8,70 | 256 | 76.358.300 |
| 5/3/2020 | 9,90 | 9,51 | -3,84% | 9,20 | 9,90 | 9,47 | 9,35 | 9,51 | 127 | 37.058.900 |
| 4/3/2020 | 9,45 | 9,89 | +6,46% | 9,29 | 9,89 | 9,53 | 9,62 | 9,89 | 216 | 75.432.600 |
| 3/3/2020 | 9,45 | 9,29 | -1,17% | 9,23 | 9,58 | 9,43 | 9,29 | 9,38 | 182 | 53.215.900 |
| 2/3/2020 | 9,02 | 9,40 | +5,98% | 8,95 | 9,40 | 9,21 | 9,38 | 9,45 | 403 | 121.762.500 |
| 28/2/2020 | 9,00 | 8,87 | -3,69% | 8,68 | 9,06 | 8,85 | 8,87 | 9,00 | 215 | 54.257.000 |
| 27/2/2020 | 9,00 | 9,21 | +0,11% | 8,85 | 9,40 | 9,08 | 9,21 | 9,29 | 201 | 57.132.100 |
| 26/2/2020 | 9,85 | 9,20 | -9,80% | 9,12 | 9,85 | 9,26 | 9,10 | 9,20 | 400 | 125.395.500 |
| 21/2/2020 | 10,24 | 10,20 | -2,86% | 10,04 | 10,35 | 10,18 | 10,19 | 10,25 | 411 | 118.775.000 |
| 20/2/2020 | 10,26 | 10,50 | +0,19% | 10,24 | 10,57 | 10,39 | 10,32 | 10,50 | 79 | 49.689.700 |
| 19/2/2020 | 10,60 | 10,48 | -0,10% | 10,36 | 10,60 | 10,47 | 10,47 | 10,48 | 190 | 103.475.300 |
| 18/2/2020 | 10,52 | 10,49 | -0,38% | 10,25 | 10,53 | 10,39 | 10,45 | 10,51 | 192 | 80.573.300 |
| 17/2/2020 | 10,74 | 10,53 | -1,96% | 10,23 | 10,91 | 10,55 | 10,52 | 10,53 | 145 | 45.711.700 |
| 14/2/2020 | 11,14 | 10,74 | -3,42% | 10,58 | 11,14 | 10,72 | 10,64 | 10,74 | 235 | 78.326.400 |
| 13/2/2020 | 10,42 | 11,12 | +6,11% | 10,20 | 11,17 | 10,78 | 11,05 | 11,12 | 294 | 177.658.500 |
| 12/2/2020 | 10,67 | 10,48 | +0,29% | 10,32 | 10,70 | 10,49 | 10,42 | 10,48 | 159 | 47.847.300 |
| 11/2/2020 | 10,20 | 10,45 | +4,50% | 10,07 | 10,52 | 10,36 | 10,41 | 10,46 | 244 | 110.031.400 |
| 10/2/2020 | 10,20 | 10,00 | -1,96% | 9,87 | 10,20 | 10,06 | 10,00 | 10,02 | 170 | 66.541.200 |
| 7/2/2020 | 10,47 | 10,20 | -2,76% | 10,12 | 10,47 | 10,22 | 10,10 | 10,20 | 113 | 26.997.100 |
| 6/2/2020 | 10,99 | 10,49 | -2,69% | 10,19 | 11,00 | 10,63 | 10,47 | 10,49 | 282 | 100.653.800 |
| 5/2/2020 | 10,49 | 10,78 | +4,86% | 10,45 | 10,86 | 10,69 | 10,69 | 10,78 | 416 | 221.731.200 |
| 4/2/2020 | 10,26 | 10,28 | +0,78% | 10,11 | 10,50 | 10,29 | 10,20 | 10,28 | 214 | 107.124.700 |
| 3/2/2020 | 10,26 | 10,20 | -0,58% | 10,00 | 10,50 | 10,22 | 10,19 | 10,20 | 158 | 60.511.500 |
| 31/1/2020 | 10,52 | 10,26 | -2,75% | 10,04 | 10,52 | 10,20 | 10,16 | 10,26 | 215 | 76.451.400 |
| 30/1/2020 | 10,40 | 10,55 | +0,76% | 9,95 | 10,55 | 10,11 | 10,28 | 10,55 | 171 | 53.413.400 |
| 29/1/2020 | 10,69 | 10,47 | -1,69% | 10,46 | 10,89 | 10,62 | 10,45 | 10,47 | 114 | 32.179.000 |
| 28/1/2020 | 10,80 | 10,65 | -1,39% | 10,51 | 10,91 | 10,64 | 10,55 | 10,65 | 285 | 136.333.400 |
| 27/1/2020 | 10,99 | 10,80 | -3,83% | 10,30 | 11,00 | 10,65 | 10,69 | 10,80 | 506 | 149.005.000 |
| 24/1/2020 | 11,50 | 11,23 | -1,84% | 10,98 | 11,68 | 11,26 | 11,13 | 11,24 | 320 | 141.349.400 |
| 23/1/2020 | 10,97 | 11,44 | +4,28% | 10,77 | 11,69 | 11,22 | 11,36 | 11,44 | 661 | 265.847.300 |
| 22/1/2020 | 9,86 | 10,97 | +11,26% | 9,86 | 11,09 | 10,61 | 10,93 | 10,97 | 627 | 287.517.600 |
| 21/1/2020 | 10,14 | 9,86 | -1,40% | 9,86 | 10,14 | 9,99 | 9,89 | 9,96 | 125 | 23.483.200 |
| 20/1/2020 | 10,10 | 10,00 | -1,77% | 9,88 | 10,16 | 10,05 | 10,00 | 10,10 | 166 | 63.438.700 |
| 17/1/2020 | 10,24 | 10,18 | +0,39% | 10,02 | 10,24 | 10,11 | 10,09 | 10,19 | 166 | 71.021.700 |
| 16/1/2020 | 9,98 | 10,14 | +2,42% | 9,93 | 10,18 | 10,05 | 10,03 | 10,14 | 221 | 95.019.700 |
| 15/1/2020 | 9,95 | 9,90 | -0,90% | 9,85 | 10,00 | 9,91 | 9,87 | 9,90 | 102 | 31.414.900 |
| 14/1/2020 | 9,96 | 9,99 | +0,30% | 9,90 | 10,00 | 9,97 | 9,92 | 9,99 | 105 | 47.488.700 |
| 13/1/2020 | 9,80 | 9,96 | +2,36% | 9,73 | 9,99 | 9,92 | 9,95 | 9,96 | 146 | 78.190.600 |
| 10/1/2020 | 9,82 | 9,73 | -0,41% | 9,69 | 9,88 | 9,78 | 9,69 | 9,75 | 150 | 28.973.200 |
| 9/1/2020 | 9,72 | 9,77 | +0,51% | 9,67 | 9,85 | 9,74 | 9,70 | 9,78 | 164 | 30.699.300 |
| 8/1/2020 | 9,78 | 9,72 | -2,21% | 9,72 | 9,97 | 9,84 | 9,72 | 9,89 | 100 | 49.244.300 |
| 7/1/2020 | 9,83 | 9,94 | +1,12% | 9,80 | 9,94 | 9,85 | 9,91 | 9,95 | 62 | 17.050.700 |
| 6/1/2020 | 9,95 | 9,83 | -1,21% | 9,80 | 10,00 | 9,92 | 9,83 | 9,90 | 106 | 44.147.000 |
| 3/1/2020 | 9,99 | 9,95 | -0,50% | 9,73 | 10,00 | 9,93 | 9,95 | 9,99 | 151 | 79.481.000 |
| 2/1/2020 | 9,90 | 10,00 | +1,32% | 9,82 | 10,00 | 9,95 | 9,93 | 10,00 | 166 | 91.022.000 |
| 30/12/2019 | 9,75 | 9,87 | +1,13% | 9,75 | 9,89 | 9,83 | 9,84 | 9,87 | 116 | 69.757.000 |
| 27/12/2019 | 9,75 | 9,76 | +0,21% | 9,64 | 9,85 | 9,76 | 9,72 | 9,79 | 173 | 52.246.600 |
| 26/12/2019 | 9,60 | 9,74 | +1,46% | 9,60 | 9,78 | 9,70 | 9,68 | 9,75 | 185 | 75.031.900 |
| 23/12/2019 | 9,59 | 9,60 | +0,84% | 9,54 | 9,70 | 9,62 | 9,60 | 9,70 | 117 | 26.376.100 |
| 20/12/2019 | 9,59 | 9,52 | -0,31% | 9,44 | 9,62 | 9,52 | 9,49 | 9,52 | 90 | 21.709.200 |
| 19/12/2019 | 9,55 | 9,55 | +0,53% | 9,53 | 9,60 | 9,57 | 9,55 | 9,59 | 101 | 20.975.200 |
| 18/12/2019 | 9,54 | 9,50 | +0,21% | 9,43 | 9,54 | 9,49 | 9,48 | 9,51 | 78 | 65.531.800 |
| 17/12/2019 | 9,42 | 9,48 | +0,64% | 9,38 | 9,53 | 9,47 | 9,48 | 9,51 | 76 | 20.367.500 |
| 16/12/2019 | 9,53 | 9,42 | -1,15% | 9,39 | 9,61 | 9,48 | 9,40 | 9,47 | 153 | 64.497.500 |
| 13/12/2019 | 9,75 | 9,53 | -0,73% | 9,45 | 9,80 | 9,54 | 9,51 | 9,53 | 148 | 53.055.300 |
| 12/12/2019 | 9,49 | 9,60 | +1,59% | 9,47 | 9,79 | 9,61 | 9,60 | 9,68 | 393 | 158.615.800 |
| 11/12/2019 | 9,43 | 9,45 | 0,00% | 9,42 | 9,58 | 9,50 | 9,45 | 9,49 | 130 | 34.897.700 |
| 10/12/2019 | 9,57 | 9,45 | 0,00% | 9,40 | 9,57 | 9,46 | 9,45 | 9,48 | 76 | 24.610.700 |
| 9/12/2019 | 9,68 | 9,45 | -0,63% | 9,44 | 10,04 | 9,83 | 9,45 | 9,58 | 170 | 85.142.300 |
| 6/12/2019 | 9,40 | 9,51 | +1,28% | 9,40 | 9,60 | 9,51 | 9,51 | 9,53 | 73 | 20.270.400 |
| 5/12/2019 | 9,49 | 9,39 | -1,05% | 9,36 | 9,49 | 9,41 | 9,39 | 9,45 | 54 | 9.700.700 |
| 4/12/2019 | 9,25 | 9,49 | +2,15% | 9,21 | 9,50 | 9,40 | 9,36 | 9,50 | 187 | 64.891.400 |
| 3/12/2019 | 9,35 | 9,29 | -1,80% | 9,26 | 9,45 | 9,36 | 9,29 | 9,33 | 81 | 26.421.500 |
| 2/12/2019 | 9,28 | 9,46 | +1,83% | 9,22 | 9,48 | 9,39 | 9,46 | 9,48 | 186 | 100.303.400 |
| 29/11/2019 | 9,15 | 9,29 | +2,09% | 9,14 | 9,35 | 9,28 | 9,18 | 9,29 | 196 | 100.539.300 |
| 28/11/2019 | 9,07 | 9,10 | +0,44% | 9,06 | 9,12 | 9,08 | 9,05 | 9,10 | 42 | 11.176.400 |
| 27/11/2019 | 9,16 | 9,06 | -1,09% | 9,06 | 9,16 | 9,08 | 9,06 | 9,10 | 69 | 23.631.300 |
| 26/11/2019 | 9,14 | 9,16 | +0,66% | 9,02 | 9,17 | 9,10 | 9,07 | 9,16 | 84 | 17.755.400 |
| 25/11/2019 | 9,00 | 9,10 | +1,56% | 8,99 | 9,20 | 9,07 | 9,09 | 9,15 | 197 | 59.512.100 |
| 22/11/2019 | 8,95 | 8,96 | +0,11% | 8,85 | 9,15 | 8,96 | 8,96 | 9,02 | 142 | 37.747.500 |
| 21/11/2019 | 8,53 | 8,95 | +4,80% | 8,50 | 9,00 | 8,74 | 8,95 | 9,00 | 373 | 120.933.900 |
| 19/11/2019 | 8,51 | 8,54 | +0,59% | 8,36 | 8,54 | 8,45 | 8,41 | 8,54 | 72 | 16.073.500 |
| 18/11/2019 | 8,57 | 8,49 | -1,39% | 8,41 | 8,68 | 8,54 | 8,49 | 8,54 | 103 | 25.811.100 |
| 14/11/2019 | 8,65 | 8,61 | 0,00% | 8,49 | 8,65 | 8,56 | 8,54 | 8,62 | 185 | 57.573.900 |
| 13/11/2019 | 8,78 | 8,61 | -2,05% | 8,54 | 8,90 | 8,72 | 8,55 | 8,61 | 232 | 53.239.300 |
| 12/11/2019 | 8,85 | 8,79 | -0,23% | 8,71 | 8,85 | 8,77 | 8,72 | 8,79 | 137 | 62.214.300 |
| 11/11/2019 | 8,99 | 8,81 | -1,67% | 8,75 | 8,99 | 8,85 | 8,81 | 8,87 | 246 | 65.909.400 |
| 8/11/2019 | 9,29 | 8,96 | -3,66% | 8,96 | 9,29 | 9,18 | 8,96 | 9,12 | 146 | 49.346.400 |
| 7/11/2019 | 8,97 | 9,30 | +4,26% | 8,97 | 9,35 | 9,18 | 9,23 | 9,30 | 755 | 311.301.500 |
| 6/11/2019 | 8,88 | 8,92 | +0,79% | 8,80 | 8,95 | 8,86 | 8,80 | 8,92 | 129 | 58.657.400 |
| 5/11/2019 | 8,97 | 8,85 | -0,56% | 8,82 | 9,00 | 8,90 | 8,85 | 8,90 | 151 | 100.148.000 |
| 4/11/2019 | 8,90 | 8,90 | 0,00% | 8,90 | 8,99 | 8,94 | 8,90 | 8,92 | 165 | 65.811.800 |
| 1/11/2019 | 8,82 | 8,90 | +0,68% | 8,82 | 8,94 | 8,88 | 8,86 | 8,90 | 221 | 75.517.700 |
| 31/10/2019 | 8,97 | 8,84 | -1,67% | 8,84 | 8,99 | 8,87 | 8,84 | 8,88 | 103 | 14.024.600 |
| 30/10/2019 | 8,79 | 8,99 | +1,47% | 8,65 | 8,99 | 8,80 | 8,78 | 8,99 | 144 | 35.818.600 |
| 29/10/2019 | 8,85 | 8,86 | +0,45% | 8,77 | 8,87 | 8,85 | 8,86 | 8,87 | 88 | 18.498.900 |
| 28/10/2019 | 8,83 | 8,82 | -0,11% | 8,70 | 8,92 | 8,79 | 8,75 | 8,82 | 162 | 42.046.700 |
| 25/10/2019 | 8,86 | 8,83 | -0,23% | 8,76 | 9,00 | 8,85 | 8,79 | 8,83 | 189 | 47.023.300 |
| 24/10/2019 | 9,00 | 8,85 | -2,21% | 8,83 | 9,00 | 8,87 | 8,84 | 8,88 | 189 | 37.980.200 |
| 23/10/2019 | 9,19 | 9,05 | -0,88% | 8,99 | 9,19 | 9,03 | 9,00 | 9,05 | 120 | 27.639.800 |
| 22/10/2019 | 9,24 | 9,13 | -0,65% | 8,99 | 9,24 | 9,05 | 9,03 | 9,13 | 224 | 75.071.400 |
| 21/10/2019 | 9,19 | 9,19 | 0,00% | 9,14 | 9,24 | 9,19 | 9,15 | 9,23 | 59 | 29.321.400 |
| 18/10/2019 | 9,18 | 9,19 | +0,11% | 9,04 | 9,26 | 9,15 | 9,12 | 9,19 | 164 | 33.595.900 |
| 17/10/2019 | 9,20 | 9,18 | -0,43% | 9,12 | 9,24 | 9,18 | 9,12 | 9,19 | 55 | 13.869.000 |
| 16/10/2019 | 9,16 | 9,22 | 0,00% | 9,00 | 9,27 | 9,17 | 9,16 | 9,25 | 116 | 40.186.000 |
| 15/10/2019 | 9,17 | 9,22 | +0,99% | 9,10 | 9,24 | 9,18 | 9,20 | 9,24 | 144 | 51.449.700 |
| 14/10/2019 | 9,13 | 9,13 | -1,08% | 9,10 | 9,13 | 9,12 | 9,09 | 9,13 | 109 | 26.826.700 |
| 11/10/2019 | 9,09 | 9,23 | +1,21% | 9,09 | 9,30 | 9,22 | 9,17 | 9,25 | 144 | 36.605.700 |
| 10/10/2019 | 9,07 | 9,12 | +1,45% | 8,91 | 9,24 | 9,15 | 9,08 | 9,12 | 227 | 51.637.100 |
| 9/10/2019 | 9,01 | 8,99 | -0,66% | 8,92 | 9,19 | 8,98 | 8,94 | 9,00 | 81 | 13.752.600 |
| 8/10/2019 | 9,18 | 9,05 | -1,42% | 8,95 | 9,18 | 9,01 | 8,92 | 9,05 | 115 | 26.955.500 |
| 7/10/2019 | 9,35 | 9,18 | -1,82% | 9,10 | 9,40 | 9,20 | 9,06 | 9,18 | 118 | 25.416.100 |
| 4/10/2019 | 9,29 | 9,35 | +1,19% | 9,25 | 9,40 | 9,32 | 9,29 | 9,35 | 58 | 10.821.900 |
| 3/10/2019 | 9,23 | 9,24 | +0,11% | 9,10 | 9,35 | 9,22 | 9,19 | 9,25 | 100 | 18.262.100 |
| 2/10/2019 | 9,33 | 9,23 | -4,45% | 9,07 | 9,59 | 9,18 | 9,20 | 9,23 | 264 | 88.922.900 |
| 1/10/2019 | 9,35 | 9,66 | +3,32% | 9,20 | 9,66 | 9,34 | 9,25 | 9,66 | 120 | 46.445.500 |
| 30/9/2019 | 9,31 | 9,35 | -0,53% | 9,27 | 9,45 | 9,36 | 9,31 | 9,39 | 124 | 28.292.200 |
| 27/9/2019 | 9,48 | 9,40 | -0,84% | 9,35 | 9,55 | 9,39 | 9,32 | 9,42 | 153 | 54.501.900 |
| 26/9/2019 | 9,72 | 9,48 | -2,07% | 9,48 | 9,72 | 9,51 | 9,47 | 9,48 | 83 | 35.683.100 |
| 25/9/2019 | 9,80 | 9,68 | -0,62% | 9,54 | 9,80 | 9,62 | 9,63 | 9,68 | 238 | 66.817.300 |
| 24/9/2019 | 9,96 | 9,74 | -1,12% | 9,68 | 9,98 | 9,74 | 9,67 | 9,75 | 120 | 25.931.400 |
| 23/9/2019 | 9,98 | 9,85 | -1,30% | 9,85 | 9,99 | 9,91 | 9,84 | 9,96 | 116 | 21.614.100 |
| 20/9/2019 | 10,00 | 9,98 | +0,81% | 9,72 | 10,00 | 9,90 | 9,83 | 9,98 | 81 | 39.629.800 |
| 19/9/2019 | 10,01 | 9,90 | -1,00% | 9,90 | 10,07 | 9,91 | 9,89 | 9,93 | 110 | 74.984.900 |
| 18/9/2019 | 10,03 | 10,00 | 0,00% | 9,87 | 10,14 | 10,00 | 9,95 | 10,00 | 101 | 34.706.200 |
| 17/9/2019 | 9,82 | 10,00 | 0,00% | 9,82 | 10,14 | 10,01 | 10,00 | 10,06 | 122 | 37.754.500 |
| 16/9/2019 | 10,09 | 10,00 | -0,89% | 9,80 | 10,09 | 9,96 | 9,90 | 10,00 | 85 | 18.132.800 |
| 13/9/2019 | 10,18 | 10,09 | -0,88% | 9,88 | 10,18 | 10,02 | 9,92 | 10,09 | 83 | 20.456.900 |
| 12/9/2019 | 10,13 | 10,18 | +0,79% | 10,01 | 10,20 | 10,14 | 10,04 | 10,18 | 70 | 16.131.000 |
| 11/9/2019 | 10,16 | 10,10 | -0,49% | 9,96 | 10,23 | 10,11 | 10,10 | 10,17 | 92 | 19.015.900 |
| 10/9/2019 | 10,15 | 10,15 | -0,49% | 10,04 | 10,15 | 10,12 | 10,03 | 10,15 | 127 | 26.925.200 |
| 9/9/2019 | 9,74 | 10,20 | +4,72% | 9,74 | 10,20 | 9,92 | 10,06 | 10,20 | 155 | 34.944.300 |
| 6/9/2019 | 9,74 | 9,74 | 0,00% | 9,40 | 9,75 | 9,56 | 9,65 | 9,74 | 106 | 26.409.900 |
| 5/9/2019 | 9,65 | 9,74 | +1,67% | 9,64 | 9,85 | 9,72 | 9,63 | 9,75 | 97 | 22.765.800 |
| 4/9/2019 | 9,60 | 9,58 | -0,21% | 9,49 | 9,63 | 9,55 | 9,49 | 9,58 | 49 | 9.551.000 |
| 3/9/2019 | 9,64 | 9,60 | 0,00% | 9,48 | 9,65 | 9,58 | 9,51 | 9,60 | 65 | 10.159.000 |
| 2/9/2019 | 9,62 | 9,60 | 0,00% | 9,51 | 9,70 | 9,62 | 9,54 | 9,60 | 97 | 25.015.900 |
| 30/8/2019 | 9,57 | 9,60 | +2,89% | 9,30 | 9,60 | 9,49 | 9,55 | 9,60 | 177 | 49.856.300 |
| 29/8/2019 | 8,77 | 9,33 | +8,24% | 8,77 | 9,34 | 9,13 | 9,25 | 9,34 | 201 | 92.343.400 |
| 28/8/2019 | 9,25 | 8,62 | -6,81% | 8,62 | 9,25 | 8,93 | 8,62 | 9,00 | 213 | 92.381.200 |
| 27/8/2019 | 9,25 | 9,25 | +0,11% | 8,90 | 9,25 | 9,08 | 9,05 | 9,25 | 157 | 36.972.300 |
| 26/8/2019 | 9,25 | 9,24 | -0,11% | 9,01 | 9,25 | 9,16 | 9,09 | 9,24 | 69 | 15.763.500 |
| 23/8/2019 | 9,18 | 9,25 | 0,00% | 9,14 | 9,38 | 9,24 | 9,25 | 9,26 | 100 | 28.283.200 |
| 22/8/2019 | 9,26 | 9,25 | -0,11% | 9,10 | 9,26 | 9,21 | 9,22 | 9,25 | 82 | 19.814.700 |
| 21/8/2019 | 9,30 | 9,26 | -0,22% | 9,16 | 9,33 | 9,24 | 9,25 | 9,27 | 68 | 26.079.800 |
| 20/8/2019 | 9,35 | 9,28 | -0,75% | 9,00 | 9,35 | 9,18 | 9,18 | 9,28 | 75 | 12.676.800 |
| 19/8/2019 | 9,38 | 9,35 | -0,53% | 9,05 | 9,38 | 9,23 | 9,14 | 9,35 | 125 | 26.030.800 |
| 16/8/2019 | 9,35 | 9,40 | +0,53% | 9,00 | 9,40 | 9,16 | 9,05 | 9,42 | 109 | 22.458.800 |
| 15/8/2019 | 9,35 | 9,35 | +0,11% | 8,90 | 9,50 | 9,19 | 9,01 | 9,35 | 186 | 48.533.300 |
| 14/8/2019 | 9,57 | 9,34 | -2,51% | 9,06 | 9,57 | 9,34 | 9,26 | 9,34 | 162 | 29.616.200 |
| 13/8/2019 | 9,45 | 9,58 | +2,35% | 9,29 | 9,63 | 9,50 | 9,48 | 9,60 | 222 | 72.042.900 |
| 12/8/2019 | 9,49 | 9,36 | -1,27% | 9,09 | 9,49 | 9,27 | 9,30 | 9,37 | 292 | 89.439.200 |
| 9/8/2019 | 9,48 | 9,48 | 0,00% | 9,32 | 9,48 | 9,40 | 9,36 | 9,49 | 97 | 27.274.500 |
| 8/8/2019 | 9,36 | 9,48 | +1,28% | 9,36 | 9,55 | 9,46 | 9,40 | 9,55 | 212 | 78.377.200 |
| 7/8/2019 | 9,39 | 9,36 | -1,89% | 9,25 | 9,41 | 9,33 | 9,30 | 9,36 | 101 | 18.957.700 |
| 6/8/2019 | 9,57 | 9,54 | -0,31% | 9,41 | 9,65 | 9,55 | 9,49 | 9,54 | 111 | 46.820.800 |
| 5/8/2019 | 9,77 | 9,57 | -2,15% | 9,40 | 9,77 | 9,55 | 9,52 | 9,57 | 120 | 30.671.200 |
| 2/8/2019 | 9,89 | 9,78 | -1,01% | 9,72 | 9,91 | 9,80 | 9,78 | 9,80 | 79 | 21.284.800 |
| 1/8/2019 | 10,06 | 9,88 | -1,30% | 9,57 | 10,10 | 9,96 | 9,82 | 9,89 | 141 | 52.591.100 |
| 31/7/2019 | 10,11 | 10,01 | -1,48% | 10,01 | 10,20 | 10,08 | 10,01 | 10,05 | 111 | 31.253.500 |
| 30/7/2019 | 10,12 | 10,16 | -0,20% | 10,07 | 10,18 | 10,14 | 10,10 | 10,16 | 56 | 9.639.800 |
| 29/7/2019 | 10,22 | 10,18 | -0,39% | 10,14 | 10,34 | 10,21 | 10,12 | 10,18 | 88 | 23.483.900 |
| 26/7/2019 | 10,28 | 10,22 | +0,79% | 9,78 | 10,44 | 10,24 | 10,10 | 10,22 | 230 | 56.570.900 |
| 25/7/2019 | 10,44 | 10,14 | -1,55% | 10,00 | 10,44 | 10,13 | 10,04 | 10,14 | 107 | 23.816.800 |
| 24/7/2019 | 10,37 | 10,30 | -1,44% | 10,21 | 10,40 | 10,30 | 10,30 | 10,32 | 118 | 46.366.700 |
| 23/7/2019 | 10,46 | 10,45 | 0,00% | 10,32 | 10,51 | 10,43 | 10,36 | 10,45 | 63 | 24.928.500 |
| 22/7/2019 | 10,76 | 10,45 | -3,06% | 10,44 | 10,84 | 10,52 | 10,43 | 10,45 | 147 | 44.924.300 |
| 19/7/2019 | 10,79 | 10,78 | -0,09% | 10,56 | 10,82 | 10,73 | 10,70 | 10,79 | 41 | 11.810.600 |
| 18/7/2019 | 10,70 | 10,79 | -0,28% | 10,55 | 10,80 | 10,61 | 10,60 | 10,79 | 133 | 57.641.800 |
| 17/7/2019 | 10,82 | 10,82 | -0,09% | 10,76 | 10,94 | 10,80 | 10,80 | 10,83 | 35 | 6.914.000 |
| 16/7/2019 | 10,84 | 10,83 | +0,37% | 10,75 | 10,85 | 10,80 | 10,78 | 10,83 | 45 | 7.452.700 |
| 15/7/2019 | 10,93 | 10,79 | +0,37% | 10,68 | 10,99 | 10,82 | 10,69 | 10,79 | 88 | 25.001.800 |
| 12/7/2019 | 10,95 | 10,75 | -0,28% | 10,57 | 10,95 | 10,72 | 10,66 | 10,76 | 61 | 15.982.200 |
| 11/7/2019 | 11,07 | 10,78 | -1,91% | 10,60 | 11,09 | 10,86 | 10,77 | 10,83 | 91 | 25.103.300 |
| 10/7/2019 | 11,02 | 10,99 | -0,27% | 10,91 | 11,10 | 10,99 | 10,91 | 11,00 | 127 | 55.410.800 |
| 8/7/2019 | 10,90 | 11,02 | +1,01% | 10,82 | 11,09 | 10,99 | 10,98 | 11,03 | 78 | 22.213.700 |
| 5/7/2019 | 10,96 | 10,91 | -0,37% | 10,85 | 11,10 | 10,95 | 10,91 | 11,09 | 152 | 64.852.400 |
| 4/7/2019 | 10,65 | 10,95 | +3,89% | 10,65 | 10,98 | 10,88 | 10,85 | 10,96 | 470 | 171.073.900 |
| 3/7/2019 | 10,28 | 10,54 | +2,43% | 10,25 | 10,54 | 10,40 | 10,44 | 10,54 | 128 | 63.771.000 |
| 2/7/2019 | 10,35 | 10,29 | -1,06% | 10,10 | 10,44 | 10,24 | 10,15 | 10,29 | 99 | 36.560.500 |
| 1/7/2019 | 10,60 | 10,40 | -0,95% | 10,40 | 10,71 | 10,53 | 10,39 | 10,40 | 112 | 26.759.200 |
| 28/6/2019 | 10,33 | 10,50 | +1,74% | 10,33 | 10,60 | 10,46 | 10,50 | 10,57 | 260 | 59.659.900 |
| 27/6/2019 | 10,35 | 10,32 | -0,39% | 10,26 | 10,35 | 10,30 | 10,30 | 10,32 | 32 | 11.027.900 |
| 26/6/2019 | 10,41 | 10,36 | -0,38% | 10,28 | 10,43 | 10,37 | 10,36 | 10,40 | 47 | 16.190.500 |
| 25/6/2019 | 10,42 | 10,40 | 0,00% | 10,23 | 10,45 | 10,36 | 10,28 | 10,40 | 73 | 17.096.200 |
| 24/6/2019 | 10,50 | 10,40 | -0,57% | 10,30 | 10,51 | 10,41 | 10,36 | 10,40 | 83 | 18.952.900 |
| 21/6/2019 | 10,37 | 10,46 | +0,77% | 10,31 | 10,48 | 10,44 | 10,32 | 10,47 | 76 | 37.090.800 |
| 19/6/2019 | 10,49 | 10,38 | -1,14% | 10,27 | 10,50 | 10,38 | 10,37 | 10,38 | 83 | 37.065.700 |
| 18/6/2019 | 10,47 | 10,50 | +2,14% | 10,30 | 10,50 | 10,49 | 10,37 | 10,50 | 50 | 35.460.800 |
| 17/6/2019 | 10,34 | 10,28 | -0,68% | 10,19 | 10,34 | 10,25 | 10,19 | 10,28 | 40 | 8.715.600 |
| 14/6/2019 | 10,49 | 10,35 | -1,43% | 10,18 | 10,49 | 10,33 | 10,22 | 10,35 | 67 | 16.334.200 |
| 13/6/2019 | 10,47 | 10,50 | +0,19% | 10,40 | 10,53 | 10,47 | 10,44 | 10,50 | 47 | 17.595.000 |
| 12/6/2019 | 10,51 | 10,48 | -0,66% | 10,37 | 10,51 | 10,43 | 10,42 | 10,55 | 93 | 30.165.100 |
| 11/6/2019 | 10,35 | 10,55 | +1,93% | 10,34 | 10,55 | 10,49 | 10,51 | 10,55 | 125 | 37.468.800 |
| 10/6/2019 | 10,09 | 10,35 | +2,07% | 10,09 | 10,50 | 10,31 | 10,30 | 10,35 | 160 | 47.961.400 |
| 7/6/2019 | 10,05 | 10,14 | +1,00% | 10,00 | 10,14 | 10,08 | 10,07 | 10,14 | 127 | 40.941.200 |
| 6/6/2019 | 9,88 | 10,04 | +1,72% | 9,55 | 10,04 | 9,81 | 9,78 | 10,04 | 68 | 14.823.500 |
| 5/6/2019 | 9,85 | 9,87 | +0,20% | 9,80 | 9,96 | 9,85 | 9,80 | 9,87 | 57 | 14.678.000 |
| 4/6/2019 | 9,80 | 9,85 | +0,72% | 9,80 | 9,91 | 9,86 | 9,85 | 9,89 | 41 | 15.096.700 |
| 3/6/2019 | 9,92 | 9,78 | -0,61% | 9,70 | 9,96 | 9,82 | 9,70 | 9,79 | 146 | 50.321.300 |
| 31/5/2019 | 9,93 | 9,84 | -2,09% | 9,82 | 10,04 | 9,91 | 9,83 | 9,84 | 95 | 24.186.800 |
| 30/5/2019 | 10,00 | 10,05 | +1,21% | 9,99 | 10,23 | 10,08 | 9,99 | 10,05 | 103 | 20.675.000 |
| 29/5/2019 | 9,97 | 9,93 | -0,40% | 9,93 | 10,05 | 9,96 | 9,92 | 9,99 | 87 | 41.733.200 |
| 28/5/2019 | 10,02 | 9,97 | -0,30% | 9,97 | 10,06 | 10,02 | 9,93 | 9,98 | 34 | 7.618.600 |
| 27/5/2019 | 10,10 | 10,00 | -0,70% | 10,00 | 10,19 | 10,10 | 10,00 | 10,09 | 44 | 14.253.900 |
| 24/5/2019 | 10,23 | 10,07 | +0,10% | 9,98 | 10,23 | 10,07 | 9,95 | 10,07 | 28 | 24.084.200 |
| 23/5/2019 | 10,29 | 10,06 | -1,85% | 10,01 | 10,29 | 10,06 | 10,04 | 10,06 | 57 | 16.901.200 |
| 22/5/2019 | 10,30 | 10,25 | 0,00% | 10,14 | 10,31 | 10,23 | 10,15 | 10,25 | 66 | 18.636.200 |
| 21/5/2019 | 10,01 | 10,25 | +2,60% | 9,93 | 10,27 | 10,14 | 10,16 | 10,25 | 73 | 29.937.100 |
| 20/5/2019 | 9,82 | 9,99 | +0,40% | 9,82 | 10,09 | 9,99 | 9,96 | 9,99 | 69 | 19.892.700 |
| 17/5/2019 | 9,69 | 9,95 | +2,16% | 9,60 | 10,00 | 9,88 | 9,82 | 9,95 | 66 | 18.784.200 |
| 16/5/2019 | 10,00 | 9,74 | -2,50% | 9,74 | 10,07 | 9,86 | 9,74 | 9,80 | 95 | 26.039.900 |
| 15/5/2019 | 10,18 | 9,99 | -2,15% | 9,95 | 10,19 | 10,01 | 9,96 | 10,11 | 80 | 20.840.500 |
| 14/5/2019 | 10,16 | 10,21 | +0,10% | 10,03 | 10,41 | 10,20 | 10,11 | 10,21 | 82 | 17.957.700 |
| 13/5/2019 | 10,38 | 10,20 | -2,49% | 10,08 | 10,39 | 10,25 | 10,12 | 10,20 | 67 | 14.666.100 |
| 10/5/2019 | 10,52 | 10,46 | -0,57% | 10,41 | 10,75 | 10,46 | 10,35 | 10,46 | 51 | 12.875.000 |
| 9/5/2019 | 10,48 | 10,52 | -0,28% | 10,31 | 10,52 | 10,40 | 10,46 | 10,52 | 29 | 6.141.400 |
| 8/5/2019 | 10,56 | 10,55 | +1,54% | 10,36 | 10,57 | 10,51 | 10,54 | 10,56 | 60 | 14.718.900 |
| 7/5/2019 | 10,64 | 10,39 | -2,26% | 10,37 | 10,70 | 10,47 | 10,36 | 10,39 | 47 | 13.404.900 |
| 6/5/2019 | 10,61 | 10,63 | +0,28% | 10,39 | 10,72 | 10,67 | 10,63 | 10,72 | 52 | 12.912.900 |
| 3/5/2019 | 10,40 | 10,60 | +1,73% | 10,40 | 10,69 | 10,57 | 10,60 | 10,66 | 49 | 10.154.200 |
| 2/5/2019 | 10,37 | 10,42 | -1,33% | 10,35 | 10,50 | 10,44 | 10,42 | 10,48 | 47 | 9.818.600 |
| 30/4/2019 | 10,73 | 10,56 | -0,75% | 10,30 | 10,74 | 10,45 | 10,45 | 10,57 | 138 | 39.085.200 |
| 29/4/2019 | 10,73 | 10,64 | +1,04% | 10,41 | 10,73 | 10,56 | 10,58 | 10,64 | 57 | 13.518.000 |
| 26/4/2019 | 10,63 | 10,53 | -0,94% | 10,45 | 10,63 | 10,53 | 10,45 | 10,53 | 36 | 9.904.000 |
| 25/4/2019 | 10,60 | 10,63 | +1,33% | 10,42 | 10,78 | 10,64 | 10,44 | 10,63 | 55 | 14.695.400 |
| 24/4/2019 | 10,91 | 10,49 | -3,50% | 10,38 | 10,91 | 10,59 | 10,49 | 10,60 | 102 | 26.172.400 |
| 23/4/2019 | 11,00 | 10,87 | -1,09% | 10,85 | 11,01 | 10,92 | 10,86 | 10,88 | 62 | 17.802.200 |
| 22/4/2019 | 11,02 | 10,99 | -0,45% | 10,44 | 11,04 | 10,80 | 10,76 | 10,99 | 162 | 182.583.000 |
| 18/4/2019 | 10,80 | 11,04 | +2,22% | 10,80 | 11,04 | 10,92 | 10,85 | 11,04 | 91 | 22.387.500 |
| 17/4/2019 | 11,11 | 10,80 | -1,19% | 10,73 | 11,18 | 10,80 | 10,74 | 10,80 | 91 | 25.720.700 |
| 16/4/2019 | 11,07 | 10,93 | -1,26% | 10,87 | 11,12 | 10,95 | 10,93 | 10,94 | 75 | 26.303.000 |
| 15/4/2019 | 11,02 | 11,07 | -2,04% | 11,00 | 11,35 | 11,09 | 11,03 | 11,07 | 93 | 22.517.800 |
| 12/4/2019 | 11,01 | 11,30 | +1,99% | 11,00 | 11,30 | 11,10 | 11,10 | 11,30 | 45 | 9.887.400 |
| 11/4/2019 | 11,16 | 11,08 | -2,38% | 11,04 | 11,32 | 11,19 | 11,05 | 11,15 | 74 | 26.301.000 |
| 10/4/2019 | 11,30 | 11,35 | +0,44% | 11,20 | 11,35 | 11,29 | 11,27 | 11,35 | 74 | 20.785.900 |
| 9/4/2019 | 11,42 | 11,30 | -1,05% | 11,18 | 11,44 | 11,29 | 11,27 | 11,30 | 100 | 19.760.300 |
| 8/4/2019 | 11,45 | 11,42 | -1,30% | 11,30 | 11,56 | 11,39 | 11,30 | 11,42 | 97 | 32.809.000 |
| 5/4/2019 | 11,55 | 11,57 | +0,17% | 11,45 | 11,57 | 11,51 | 11,46 | 11,58 | 58 | 13.015.800 |
| 4/4/2019 | 11,53 | 11,55 | +0,17% | 11,43 | 11,55 | 11,49 | 11,37 | 11,55 | 46 | 10.690.000 |
| 3/4/2019 | 11,75 | 11,53 | +0,09% | 11,31 | 11,80 | 11,54 | 11,41 | 11,54 | 116 | 35.904.400 |
| 2/4/2019 | 11,90 | 11,52 | -3,11% | 11,47 | 12,09 | 11,67 | 11,45 | 11,52 | 150 | 53.685.100 |
| 1/4/2019 | 11,87 | 11,89 | +2,06% | 11,76 | 11,92 | 11,85 | 11,80 | 11,89 | 108 | 35.795.400 |
| 29/3/2019 | 11,53 | 11,65 | +3,19% | 11,33 | 11,68 | 11,55 | 11,56 | 11,65 | 118 | 67.706.600 |
| 28/3/2019 | 11,34 | 11,29 | +0,53% | 11,26 | 11,51 | 11,37 | 11,28 | 11,29 | 63 | 15.467.700 |
| 27/3/2019 | 11,51 | 11,23 | -4,43% | 11,23 | 11,62 | 11,30 | 11,23 | 11,29 | 111 | 46.925.600 |
| 26/3/2019 | 11,84 | 11,75 | 0,00% | 11,61 | 11,84 | 11,69 | 11,63 | 11,75 | 54 | 16.262.000 |
| 25/3/2019 | 11,61 | 11,75 | +2,09% | 11,39 | 11,75 | 11,63 | 11,67 | 11,75 | 91 | 35.940.300 |
| 22/3/2019 | 11,75 | 11,51 | -3,92% | 11,51 | 11,75 | 11,60 | 11,51 | 11,60 | 87 | 32.368.100 |
| 21/3/2019 | 12,13 | 11,98 | -1,24% | 11,72 | 12,24 | 11,89 | 11,86 | 12,00 | 209 | 54.362.000 |
| 20/3/2019 | 12,05 | 12,13 | -0,66% | 11,90 | 12,27 | 12,07 | 12,09 | 12,13 | 129 | 38.643.500 |
| 19/3/2019 | 11,73 | 12,21 | +4,09% | 11,73 | 12,37 | 12,12 | 12,21 | 12,28 | 505 | 219.392.700 |
| 18/3/2019 | 11,60 | 11,73 | +1,56% | 11,58 | 11,80 | 11,68 | 11,72 | 11,76 | 108 | 61.908.900 |
| 15/3/2019 | 11,56 | 11,55 | 0,00% | 11,41 | 11,81 | 11,58 | 11,45 | 11,56 | 129 | 49.350.500 |
| 14/3/2019 | 11,30 | 11,55 | +2,39% | 11,15 | 11,87 | 11,51 | 11,45 | 11,58 | 269 | 132.017.700 |
| 13/3/2019 | 11,34 | 11,28 | -0,53% | 11,20 | 11,36 | 11,25 | 11,27 | 11,32 | 139 | 50.192.200 |
| 12/3/2019 | 11,35 | 11,34 | +0,53% | 11,20 | 11,46 | 11,34 | 11,15 | 11,34 | 158 | 51.731.200 |
| 11/3/2019 | 11,11 | 11,28 | +1,99% | 11,11 | 11,36 | 11,22 | 11,20 | 11,28 | 70 | 30.079.900 |
| 8/3/2019 | 10,97 | 11,06 | +0,27% | 10,90 | 11,06 | 10,98 | 11,00 | 11,06 | 43 | 12.634.500 |
| 7/3/2019 | 11,35 | 11,03 | -1,25% | 11,00 | 11,35 | 11,11 | 11,02 | 11,04 | 65 | 13.337.500 |
| 6/3/2019 | 11,42 | 11,17 | -0,18% | 11,01 | 11,42 | 11,20 | 11,09 | 11,17 | 74 | 21.060.200 |
| 1/3/2019 | 11,30 | 11,19 | -0,18% | 11,10 | 11,35 | 11,23 | 11,10 | 11,19 | 60 | 14.939.100 |
| 28/2/2019 | 11,37 | 11,21 | -1,67% | 11,15 | 11,43 | 11,27 | 11,16 | 11,21 | 59 | 17.475.600 |
| 27/2/2019 | 11,52 | 11,40 | -1,13% | 11,37 | 11,64 | 11,49 | 11,39 | 11,44 | 68 | 19.075.700 |
| 26/2/2019 | 11,80 | 11,53 | -1,87% | 11,53 | 11,80 | 11,62 | 11,53 | 11,60 | 173 | 63.949.000 |
| 25/2/2019 | 11,58 | 11,75 | +2,53% | 11,57 | 11,75 | 11,66 | 11,67 | 11,75 | 147 | 54.027.500 |
| 22/2/2019 | 11,20 | 11,46 | +2,50% | 11,19 | 11,55 | 11,43 | 11,46 | 11,55 | 409 | 164.139.500 |
| 21/2/2019 | 10,95 | 11,18 | +2,01% | 10,87 | 11,20 | 11,00 | 11,10 | 11,19 | 150 | 57.578.300 |
| 20/2/2019 | 11,07 | 10,96 | -0,45% | 10,81 | 11,12 | 10,96 | 10,89 | 10,96 | 111 | 32.462.400 |
| 19/2/2019 | 11,09 | 11,01 | -0,72% | 10,91 | 11,09 | 10,97 | 10,92 | 11,01 | 85 | 45.016.100 |
| 18/2/2019 | 11,05 | 11,09 | 0,00% | 10,97 | 11,12 | 11,05 | 11,02 | 11,09 | 76 | 36.050.700 |
| 15/2/2019 | 11,30 | 11,09 | -1,60% | 11,02 | 11,30 | 11,10 | 11,04 | 11,09 | 159 | 65.826.600 |
| 14/2/2019 | 11,31 | 11,27 | +0,36% | 11,00 | 11,35 | 11,12 | 11,21 | 11,27 | 124 | 44.606.300 |
| 13/2/2019 | 11,27 | 11,23 | -0,09% | 11,16 | 11,27 | 11,23 | 11,15 | 11,23 | 71 | 22.585.700 |
| 12/2/2019 | 11,15 | 11,24 | -0,27% | 11,15 | 11,33 | 11,26 | 11,21 | 11,24 | 54 | 13.516.700 |
| 11/2/2019 | 11,41 | 11,27 | +0,09% | 11,14 | 11,41 | 11,22 | 11,20 | 11,27 | 91 | 24.019.900 |
| 8/2/2019 | 11,47 | 11,26 | +0,27% | 11,06 | 11,47 | 11,15 | 11,24 | 11,26 | 59 | 19.079.800 |
| 7/2/2019 | 11,10 | 11,23 | 0,00% | 11,04 | 11,29 | 11,15 | 11,17 | 11,23 | 125 | 36.043.900 |
| 6/2/2019 | 11,54 | 11,23 | -2,69% | 11,05 | 11,54 | 11,28 | 11,22 | 11,23 | 71 | 23.696.100 |
| 5/2/2019 | 11,42 | 11,54 | -0,09% | 11,34 | 11,55 | 11,48 | 11,44 | 11,54 | 123 | 69.801.000 |
| 4/2/2019 | 11,50 | 11,55 | +0,43% | 11,46 | 11,71 | 11,54 | 11,46 | 11,55 | 80 | 26.318.100 |
| 1/2/2019 | 11,69 | 11,50 | -0,52% | 11,50 | 11,69 | 11,59 | 11,50 | 11,58 | 84 | 34.908.600 |
| 31/1/2019 | 11,57 | 11,56 | +0,52% | 11,47 | 11,74 | 11,54 | 11,47 | 11,56 | 121 | 51.624.800 |
| 30/1/2019 | 11,84 | 11,50 | -2,13% | 11,50 | 11,93 | 11,66 | 11,49 | 11,50 | 387 | 246.377.100 |
| 29/1/2019 | 11,76 | 11,75 | -0,09% | 11,65 | 11,88 | 11,74 | 11,68 | 11,75 | 85 | 42.742.900 |
| 28/1/2019 | 12,00 | 11,76 | -2,24% | 11,67 | 12,03 | 11,85 | 11,72 | 11,76 | 130 | 44.216.800 |
| 24/1/2019 | 12,05 | 12,03 | -0,17% | 12,01 | 12,09 | 12,05 | 12,02 | 12,03 | 58 | 16.882.400 |
| 23/1/2019 | 12,04 | 12,05 | +0,08% | 11,94 | 12,13 | 12,02 | 12,01 | 12,05 | 75 | 29.824.500 |
| 22/1/2019 | 12,08 | 12,04 | -0,82% | 11,70 | 12,13 | 11,99 | 11,96 | 12,04 | 82 | 28.667.400 |
| 21/1/2019 | 12,15 | 12,14 | +0,50% | 12,03 | 12,18 | 12,12 | 12,10 | 12,14 | 43 | 15.398.200 |
| 18/1/2019 | 12,19 | 12,08 | +0,42% | 12,03 | 12,19 | 12,07 | 12,03 | 12,08 | 37 | 21.733.600 |
| 17/1/2019 | 12,00 | 12,03 | -0,25% | 11,92 | 12,20 | 12,10 | 12,02 | 12,08 | 101 | 39.227.800 |
| 16/1/2019 | 12,02 | 12,06 | +0,33% | 11,94 | 12,31 | 12,10 | 12,02 | 12,06 | 104 | 35.706.100 |
| 15/1/2019 | 11,98 | 12,02 | +0,33% | 11,85 | 12,15 | 11,99 | 11,88 | 12,02 | 102 | 20.634.300 |
| 14/1/2019 | 12,20 | 11,98 | -1,88% | 11,84 | 12,20 | 12,02 | 11,97 | 12,05 | 145 | 47.615.900 |
| 11/1/2019 | 12,48 | 12,21 | -1,05% | 12,14 | 12,48 | 12,26 | 12,21 | 12,30 | 93 | 42.429.500 |
| 10/1/2019 | 12,28 | 12,34 | 0,00% | 12,16 | 12,35 | 12,30 | 12,26 | 12,35 | 65 | 26.448.200 |
| 9/1/2019 | 12,49 | 12,34 | +1,56% | 12,16 | 12,49 | 12,34 | 12,33 | 12,35 | 46 | 15.681.600 |
| 8/1/2019 | 12,38 | 12,15 | -0,57% | 12,00 | 12,38 | 12,11 | 12,02 | 12,20 | 44 | 15.508.200 |
| 7/1/2019 | 12,30 | 12,22 | -0,33% | 12,08 | 12,50 | 12,28 | 12,20 | 12,23 | 81 | 26.914.900 |
| 4/1/2019 | 11,88 | 12,26 | +3,37% | 11,88 | 12,28 | 12,17 | 12,19 | 12,26 | 181 | 66.844.500 |
| 3/1/2019 | 11,82 | 11,86 | +0,08% | 11,44 | 11,99 | 11,80 | 11,73 | 11,86 | 144 | 42.258.700 |
| 2/1/2019 | 11,41 | 11,85 | +3,58% | 11,38 | 11,85 | 11,72 | 11,80 | 11,85 | 125 | 59.546.300 |
| 28/12/2018 | 11,40 | 11,44 | +1,42% | 11,20 | 11,45 | 11,40 | 11,40 | 11,44 | 93 | 26.003.700 |
| 27/12/2018 | 11,31 | 11,28 | -1,40% | 11,20 | 11,48 | 11,32 | 11,28 | 11,30 | 111 | 28.876.400 |
| 26/12/2018 | 11,38 | 11,44 | +0,53% | 11,10 | 11,48 | 11,37 | 11,22 | 11,44 | 68 | 37.427.300 |
| 21/12/2018 | 11,45 | 11,38 | +0,26% | 11,36 | 11,60 | 11,43 | 11,30 | 11,38 | 45 | 18.182.500 |
| 20/12/2018 | 11,92 | 11,35 | -4,46% | 11,23 | 11,92 | 11,53 | 11,30 | 11,35 | 150 | 41.311.900 |
| 19/12/2018 | 11,90 | 11,88 | +1,45% | 11,72 | 11,99 | 11,84 | 11,71 | 11,89 | 210 | 63.720.000 |
| 18/12/2018 | 11,94 | 11,71 | -1,51% | 11,61 | 11,99 | 11,75 | 11,62 | 11,71 | 126 | 33.963.300 |
| 17/12/2018 | 11,67 | 11,89 | +1,80% | 11,67 | 11,94 | 11,86 | 11,88 | 11,90 | 133 | 40.826.800 |
| 14/12/2018 | 11,80 | 11,68 | -1,43% | 11,51 | 11,83 | 11,62 | 11,55 | 11,68 | 97 | 22.312.000 |
| 13/12/2018 | 11,78 | 11,85 | +0,42% | 11,59 | 11,85 | 11,72 | 11,71 | 11,85 | 108 | 34.818.100 |
| 12/12/2018 | 11,84 | 11,80 | +2,79% | 11,49 | 11,84 | 11,65 | 11,66 | 11,80 | 115 | 28.797.900 |
| 11/12/2018 | 11,58 | 11,48 | +0,97% | 11,29 | 11,84 | 11,49 | 11,37 | 11,48 | 38 | 12.299.300 |
| 10/12/2018 | 11,98 | 11,37 | -2,07% | 11,12 | 11,98 | 11,40 | 11,24 | 11,37 | 83 | 17.105.300 |
| 7/12/2018 | 11,89 | 11,61 | -2,27% | 11,61 | 12,19 | 11,71 | 11,55 | 11,61 | 65 | 18.745.800 |
| 6/12/2018 | 12,14 | 11,88 | -2,14% | 11,65 | 12,14 | 11,84 | 11,74 | 11,88 | 50 | 11.605.900 |
| 5/12/2018 | 12,22 | 12,14 | +0,83% | 11,91 | 12,22 | 12,08 | 12,03 | 12,15 | 22 | 4.712.000 |
| 4/12/2018 | 12,22 | 12,04 | -1,87% | 11,92 | 12,22 | 12,10 | 11,94 | 12,05 | 70 | 21.902.300 |
| 3/12/2018 | 11,90 | 12,27 | +3,11% | 11,90 | 12,38 | 12,23 | 12,13 | 12,28 | 98 | 31.068.800 |
| 30/11/2018 | 11,80 | 11,90 | +2,41% | 11,68 | 11,95 | 11,83 | 11,76 | 11,91 | 80 | 25.803.500 |
| 29/11/2018 | 11,95 | 11,62 | +0,78% | 11,53 | 11,95 | 11,66 | 11,62 | 11,67 | 23 | 5.366.800 |
| 28/11/2018 | 11,74 | 11,53 | +1,86% | 11,40 | 11,74 | 11,50 | 11,44 | 11,53 | 25 | 6.673.000 |
| 27/11/2018 | 11,16 | 11,32 | -0,26% | 11,01 | 11,40 | 11,32 | 11,26 | 11,32 | 57 | 18.230.700 |
| 26/11/2018 | 11,45 | 11,35 | +0,35% | 11,20 | 11,45 | 11,35 | 11,28 | 11,35 | 31 | 5.451.200 |
| 23/11/2018 | 11,50 | 11,31 | -2,84% | 11,10 | 11,64 | 11,23 | 11,21 | 11,31 | 62 | 18.429.500 |
| 22/11/2018 | 11,70 | 11,64 | -0,94% | 11,48 | 11,80 | 11,57 | 11,50 | 11,65 | 68 | 17.253.800 |
| 21/11/2018 | 11,90 | 11,75 | -1,51% | 11,63 | 11,98 | 11,73 | 11,63 | 11,75 | 73 | 19.707.300 |
| 19/11/2018 | 12,17 | 11,93 | -0,58% | 11,74 | 12,17 | 11,86 | 11,80 | 11,93 | 64 | 20.401.400 |
| 16/11/2018 | 11,84 | 12,00 | +3,00% | 11,81 | 12,05 | 11,92 | 12,00 | 12,08 | 46 | 10.251.500 |
| 14/11/2018 | 12,08 | 11,65 | -2,75% | 11,48 | 12,08 | 11,65 | 11,59 | 11,65 | 75 | 20.393.800 |
| 13/11/2018 | 12,55 | 11,98 | -2,92% | 11,85 | 12,55 | 12,00 | 11,94 | 11,99 | 101 | 25.820.400 |
| 12/11/2018 | 12,03 | 12,34 | -0,48% | 12,00 | 12,54 | 12,19 | 12,20 | 12,34 | 77 | 18.177.100 |
| 9/11/2018 | 12,15 | 12,40 | +0,81% | 12,03 | 12,60 | 12,28 | 12,23 | 12,40 | 58 | 20.275.200 |
| 8/11/2018 | 12,40 | 12,30 | -0,81% | 12,16 | 12,43 | 12,31 | 12,22 | 12,30 | 86 | 29.304.300 |
| 7/11/2018 | 12,41 | 12,40 | -0,88% | 12,30 | 12,57 | 12,40 | 12,36 | 12,40 | 40 | 8.436.700 |
| 6/11/2018 | 12,64 | 12,51 | -0,87% | 12,40 | 12,77 | 12,56 | 12,40 | 12,51 | 67 | 25.886.500 |
| 5/11/2018 | 12,85 | 12,62 | -0,39% | 12,52 | 12,85 | 12,67 | 12,62 | 12,66 | 44 | 11.909.800 |
| 1/11/2018 | 13,00 | 12,67 | -1,02% | 12,35 | 13,05 | 12,65 | 12,57 | 12,67 | 65 | 27.089.600 |
| 31/10/2018 | 12,85 | 12,80 | 0,00% | 12,67 | 13,05 | 12,90 | 12,67 | 12,80 | 40 | 12.771.700 |
| 30/10/2018 | 12,60 | 12,80 | +1,67% | 12,50 | 12,82 | 12,71 | 12,80 | 12,85 | 111 | 44.637.000 |
| 29/10/2018 | 13,00 | 12,59 | -0,47% | 12,50 | 13,00 | 12,83 | 12,54 | 12,60 | 129 | 52.224.200 |
| 26/10/2018 | 12,50 | 12,65 | +1,20% | 12,32 | 12,90 | 12,54 | 12,50 | 12,65 | 111 | 50.565.900 |
| 25/10/2018 | 12,50 | 12,50 | +2,71% | 12,02 | 12,50 | 12,37 | 12,30 | 12,50 | 58 | 28.579.800 |
| 24/10/2018 | 12,99 | 12,17 | -4,70% | 12,01 | 12,99 | 12,28 | 12,17 | 12,22 | 95 | 28.508.700 |
| 23/10/2018 | 12,87 | 12,77 | -0,62% | 12,70 | 12,87 | 12,80 | 12,70 | 12,77 | 50 | 18.061.000 |
| 22/10/2018 | 12,71 | 12,85 | +2,07% | 12,50 | 13,01 | 12,71 | 12,75 | 12,85 | 157 | 62.664.800 |
| 19/10/2018 | 12,50 | 12,59 | +0,16% | 12,50 | 12,70 | 12,58 | 12,53 | 12,59 | 31 | 6.167.800 |
| 18/10/2018 | 12,72 | 12,57 | -0,95% | 12,52 | 12,72 | 12,59 | 12,57 | 12,59 | 38 | 9.946.400 |
| 17/10/2018 | 12,75 | 12,69 | +0,71% | 12,30 | 12,75 | 12,54 | 12,67 | 12,69 | 44 | 8.532.300 |
| 16/10/2018 | 12,55 | 12,60 | +3,28% | 12,31 | 12,60 | 12,54 | 12,50 | 12,60 | 60 | 17.811.600 |
| 15/10/2018 | 12,64 | 12,20 | +2,09% | 12,00 | 12,64 | 12,36 | 12,06 | 12,20 | 78 | 30.669.800 |
| 11/10/2018 | 12,39 | 11,95 | -1,40% | 11,91 | 12,39 | 12,02 | 11,89 | 11,95 | 67 | 29.930.400 |
| 10/10/2018 | 12,39 | 12,12 | -1,30% | 11,97 | 12,39 | 12,07 | 12,00 | 12,12 | 38 | 9.179.800 |
| 9/10/2018 | 12,35 | 12,28 | +0,66% | 12,10 | 12,35 | 12,25 | 12,20 | 12,28 | 68 | 22.066.000 |
| 8/10/2018 | 11,76 | 12,20 | +4,72% | 11,75 | 12,35 | 12,08 | 12,20 | 12,28 | 157 | 58.961.100 |
| 5/10/2018 | 11,76 | 11,65 | -0,94% | 11,48 | 11,76 | 11,65 | 11,57 | 11,65 | 66 | 22.853.500 |
| 4/10/2018 | 11,60 | 11,76 | +1,03% | 11,50 | 11,76 | 11,59 | 11,59 | 11,73 | 33 | 14.148.400 |
| 3/10/2018 | 11,64 | 11,64 | +2,37% | 11,57 | 11,77 | 11,69 | 11,64 | 11,73 | 135 | 78.454.200 |
| 2/10/2018 | 11,40 | 11,37 | +2,16% | 11,21 | 11,40 | 11,30 | 11,26 | 11,39 | 37 | 14.012.100 |
| 1/10/2018 | 11,38 | 11,13 | -2,11% | 11,00 | 11,38 | 11,13 | 11,06 | 11,13 | 32 | 16.929.300 |
| 28/9/2018 | 11,39 | 11,37 | -0,26% | 11,24 | 11,40 | 11,34 | 11,27 | 11,38 | 18 | 3.176.400 |
| 27/9/2018 | 11,35 | 11,40 | -0,44% | 11,27 | 11,42 | 11,36 | 11,34 | 11,40 | 19 | 3.977.300 |
| 26/9/2018 | 11,55 | 11,45 | +1,15% | 11,35 | 11,55 | 11,48 | 11,36 | 11,45 | 16 | 2.985.900 |
| 25/9/2018 | 11,40 | 11,32 | -0,09% | 11,20 | 11,40 | 11,35 | 11,32 | 11,39 | 14 | 2.839.100 |
| 24/9/2018 | 11,54 | 11,33 | -1,90% | 11,32 | 11,55 | 11,35 | 11,33 | 11,46 | 45 | 19.304.400 |
| 21/9/2018 | 11,35 | 11,55 | +1,76% | 11,29 | 11,58 | 11,43 | 11,47 | 11,55 | 35 | 10.287.500 |
| 20/9/2018 | 11,59 | 11,35 | -0,18% | 11,35 | 11,60 | 11,42 | 11,35 | 11,49 | 28 | 12.001.400 |
| 19/9/2018 | 11,42 | 11,37 | +1,52% | 11,20 | 11,55 | 11,43 | 11,28 | 11,37 | 110 | 28.346.400 |
| 18/9/2018 | 11,24 | 11,20 | +0,63% | 11,20 | 11,34 | 11,26 | 11,19 | 11,30 | 142 | 44.725.300 |
| 17/9/2018 | 11,00 | 11,13 | +1,46% | 10,93 | 11,34 | 11,09 | 11,13 | 11,14 | 102 | 27.725.500 |
| 14/9/2018 | 11,09 | 10,97 | -0,36% | 10,90 | 11,09 | 11,00 | 10,97 | 11,06 | 37 | 10.670.000 |
| 13/9/2018 | 11,00 | 11,01 | -0,54% | 10,94 | 11,10 | 11,00 | 10,95 | 11,01 | 28 | 5.392.700 |
| 12/9/2018 | 11,05 | 11,07 | +0,36% | 10,98 | 11,13 | 11,04 | 11,00 | 11,08 | 34 | 5.853.000 |
| 11/9/2018 | 11,28 | 11,03 | -2,30% | 10,72 | 11,28 | 11,05 | 11,03 | 11,08 | 57 | 23.436.800 |
| 10/9/2018 | 11,43 | 11,29 | -0,09% | 11,11 | 11,43 | 11,26 | 11,16 | 11,30 | 55 | 22.183.000 |
| 6/9/2018 | 11,37 | 11,30 | -0,35% | 11,01 | 11,37 | 11,26 | 11,21 | 11,30 | 25 | 5.521.500 |
| 5/9/2018 | 11,25 | 11,34 | +0,53% | 11,25 | 11,40 | 11,34 | 11,25 | 11,37 | 19 | 4.765.200 |
| 4/9/2018 | 11,11 | 11,28 | -0,62% | 11,00 | 11,35 | 11,14 | 11,23 | 11,28 | 35 | 9.914.900 |
| 3/9/2018 | 11,22 | 11,35 | -0,35% | 11,22 | 11,35 | 11,30 | 11,30 | 11,35 | 8 | 1.695.200 |
| 31/8/2018 | 11,64 | 11,39 | +0,35% | 11,21 | 11,64 | 11,37 | 11,29 | 11,39 | 27 | 5.007.100 |
| 30/8/2018 | 11,45 | 11,35 | -0,79% | 11,05 | 11,52 | 11,31 | 11,21 | 11,36 | 52 | 23.087.400 |
| 29/8/2018 | 11,33 | 11,44 | +0,97% | 11,30 | 11,45 | 11,35 | 11,27 | 11,38 | 27 | 4.429.100 |
| 28/8/2018 | 11,42 | 11,33 | -0,79% | 11,20 | 11,42 | 11,35 | 11,33 | 11,39 | 28 | 9.762.400 |
| 27/8/2018 | 11,43 | 11,42 | +0,71% | 11,22 | 11,43 | 11,33 | 11,37 | 11,42 | 20 | 4.306.300 |
| 24/8/2018 | 11,50 | 11,34 | -0,09% | 11,12 | 11,50 | 11,30 | 11,33 | 11,34 | 18 | 7.911.900 |
| 23/8/2018 | 11,40 | 11,35 | -0,44% | 11,10 | 11,40 | 11,25 | 11,13 | 11,40 | 19 | 6.305.100 |
| 22/8/2018 | 11,03 | 11,40 | +0,97% | 11,03 | 11,49 | 11,40 | 11,39 | 11,40 | 35 | 9.805.500 |
| 21/8/2018 | 11,34 | 11,29 | -1,66% | 11,28 | 11,34 | 11,30 | 11,24 | 11,30 | 7 | 1.017.600 |
| 20/8/2018 | 11,43 | 11,48 | +2,14% | 11,34 | 11,50 | 11,44 | 11,38 | 11,49 | 64 | 16.819.800 |
| 17/8/2018 | 11,32 | 11,24 | -1,23% | 10,90 | 11,32 | 11,22 | 11,23 | 11,29 | 30 | 16.833.000 |
| 16/8/2018 | 11,55 | 11,38 | +0,26% | 11,27 | 11,55 | 11,46 | 11,38 | 11,39 | 14 | 7.453.100 |
| 15/8/2018 | 11,42 | 11,35 | -0,61% | 11,28 | 11,48 | 11,37 | 11,24 | 11,35 | 80 | 22.181.900 |
| 14/8/2018 | 11,43 | 11,42 | +0,53% | 11,30 | 11,43 | 11,38 | 11,28 | 11,42 | 27 | 7.966.600 |
| 13/8/2018 | 11,10 | 11,36 | +1,61% | 11,10 | 11,54 | 11,29 | 11,28 | 11,36 | 53 | 18.296.700 |
| 10/8/2018 | 11,55 | 11,18 | -4,36% | 10,85 | 11,69 | 11,23 | 11,18 | 11,33 | 153 | 63.143.300 |
| 9/8/2018 | 11,69 | 11,69 | -0,93% | 11,60 | 11,80 | 11,69 | 11,59 | 11,69 | 41 | 13.688.900 |
| 8/8/2018 | 11,67 | 11,80 | +1,11% | 11,66 | 11,85 | 11,78 | 11,69 | 11,80 | 41 | 14.843.100 |
| 7/8/2018 | 11,80 | 11,67 | -1,10% | 11,50 | 11,87 | 11,68 | 11,55 | 11,68 | 132 | 29.206.600 |
| 6/8/2018 | 11,84 | 11,80 | -1,17% | 11,73 | 11,94 | 11,79 | 11,73 | 11,80 | 44 | 13.331.200 |
| 3/8/2018 | 12,20 | 11,94 | +0,34% | 11,83 | 12,29 | 11,97 | 11,89 | 11,95 | 65 | 14.012.300 |
| 2/8/2018 | 11,61 | 11,90 | +0,34% | 11,61 | 11,90 | 11,87 | 11,81 | 11,90 | 29 | 7.596.900 |
| 1/8/2018 | 12,05 | 11,86 | -2,63% | 11,66 | 12,05 | 11,85 | 11,73 | 11,86 | 59 | 19.919.100 |
| 31/7/2018 | 12,07 | 12,18 | -0,16% | 11,97 | 12,18 | 12,05 | 12,04 | 12,18 | 28 | 11.810.200 |
| 30/7/2018 | 12,33 | 12,20 | +0,25% | 12,05 | 12,34 | 12,15 | 12,11 | 12,20 | 21 | 4.983.800 |
| 27/7/2018 | 12,15 | 12,17 | +0,41% | 11,95 | 12,19 | 12,14 | 12,09 | 12,18 | 34 | 13.598.600 |
| 26/7/2018 | 12,14 | 12,12 | 0,00% | 12,12 | 12,35 | 12,15 | 12,03 | 12,15 | 14 | 5.593.000 |
| 25/7/2018 | 12,24 | 12,12 | +0,25% | 12,01 | 12,24 | 12,10 | 12,12 | 12,18 | 34 | 28.326.900 |
| 24/7/2018 | 11,90 | 12,09 | +1,85% | 11,90 | 12,25 | 12,20 | 12,09 | 12,15 | 90 | 75.178.200 |
| 23/7/2018 | 11,87 | 11,87 | 0,00% | 11,75 | 11,87 | 11,85 | 11,81 | 11,90 | 22 | 7.110.400 |
| 20/7/2018 | 11,68 | 11,87 | +1,54% | 11,68 | 11,89 | 11,82 | 11,80 | 11,87 | 23 | 6.978.100 |
| 19/7/2018 | 11,75 | 11,69 | -1,60% | 11,65 | 11,79 | 11,70 | 11,65 | 11,69 | 30 | 12.293.400 |
| 18/7/2018 | 11,86 | 11,88 | +0,68% | 11,71 | 11,88 | 11,84 | 11,74 | 11,88 | 12 | 2.843.600 |
| 17/7/2018 | 11,73 | 11,80 | +0,94% | 11,70 | 11,90 | 11,80 | 11,80 | 11,90 | 33 | 8.378.500 |
| 16/7/2018 | 11,80 | 11,69 | 0,00% | 11,38 | 11,80 | 11,62 | 11,52 | 11,70 | 38 | 12.437.600 |
| 13/7/2018 | 11,72 | 11,69 | +0,09% | 11,52 | 11,74 | 11,68 | 11,68 | 11,74 | 21 | 11.098.800 |
| 12/7/2018 | 11,24 | 11,68 | +4,85% | 11,24 | 11,68 | 11,47 | 11,40 | 11,68 | 22 | 9.067.800 |
| 11/7/2018 | 11,33 | 11,14 | -2,88% | 11,00 | 11,33 | 11,16 | 11,13 | 11,14 | 21 | 7.034.400 |
| 10/7/2018 | 11,67 | 11,47 | -0,43% | 11,21 | 11,70 | 11,51 | 11,38 | 11,47 | 29 | 7.713.500 |
| 6/7/2018 | 11,79 | 11,52 | -0,86% | 11,52 | 11,80 | 11,56 | 11,52 | 11,67 | 24 | 9.017.200 |
| 5/7/2018 | 11,79 | 11,62 | -0,34% | 11,56 | 11,80 | 11,64 | 11,62 | 11,68 | 26 | 7.569.100 |
| 4/7/2018 | 11,55 | 11,66 | +2,73% | 11,33 | 11,67 | 11,47 | 11,47 | 11,66 | 65 | 27.314.300 |
| 3/7/2018 | 11,98 | 11,35 | -0,44% | 11,35 | 11,98 | 11,59 | 11,33 | 11,40 | 94 | 69.246.200 |
| 2/7/2018 | 11,44 | 11,40 | +1,51% | 11,24 | 11,45 | 11,42 | 11,40 | 11,45 | 228 | 31.522.300 |
| 29/6/2018 | 11,90 | 11,23 | +2,37% | 11,11 | 11,90 | 11,32 | 11,23 | 11,37 | 62 | 19.371.500 |
| 28/6/2018 | 10,93 | 10,97 | +0,27% | 10,86 | 11,03 | 10,96 | 10,89 | 10,98 | 30 | 6.252.700 |
| 27/6/2018 | 10,96 | 10,94 | +0,74% | 10,74 | 10,96 | 10,93 | 10,87 | 10,95 | 33 | 8.967.500 |
| 26/6/2018 | 10,91 | 10,86 | +0,56% | 10,72 | 10,91 | 10,85 | 10,82 | 10,87 | 67 | 23.128.400 |
| 25/6/2018 | 10,99 | 10,80 | -0,64% | 10,72 | 10,99 | 10,83 | 10,72 | 10,80 | 67 | 24.590.400 |
| 22/6/2018 | 11,05 | 10,87 | -1,72% | 10,83 | 11,48 | 11,00 | 10,51 | 11,02 | 37 | 9.683.400 |
| 21/6/2018 | 11,15 | 11,06 | -1,60% | 11,00 | 11,17 | 11,08 | 11,06 | 11,17 | 29 | 13.528.300 |
| 20/6/2018 | 11,15 | 11,24 | +0,81% | 11,02 | 11,27 | 11,15 | 11,10 | 11,25 | 40 | 15.057.700 |
| 19/6/2018 | 10,98 | 11,15 | +0,54% | 10,95 | 11,25 | 11,14 | 11,15 | 11,28 | 61 | 24.741.100 |
| 18/6/2018 | 10,93 | 11,09 | -0,98% | 10,93 | 11,19 | 11,05 | 11,09 | 11,18 | 52 | 32.724.700 |
| 15/6/2018 | 11,51 | 11,20 | -4,19% | 11,13 | 11,58 | 11,34 | 11,19 | 11,33 | 65 | 81.130.400 |
| 14/6/2018 | 11,69 | 11,69 | -1,18% | 11,50 | 11,88 | 11,72 | 11,69 | 11,83 | 31 | 11.957.000 |
| 13/6/2018 | 11,65 | 11,83 | -0,17% | 11,53 | 11,85 | 11,72 | 11,72 | 11,84 | 37 | 9.731.600 |
| 12/6/2018 | 11,74 | 11,85 | +0,94% | 11,49 | 11,85 | 11,70 | 11,56 | 11,89 | 48 | 12.524.700 |
| 11/6/2018 | 11,92 | 11,74 | -1,43% | 11,41 | 11,95 | 11,69 | 11,57 | 11,74 | 51 | 21.642.800 |
| 8/6/2018 | 12,00 | 11,91 | +0,25% | 11,52 | 12,00 | 11,71 | 11,75 | 11,91 | 33 | 12.769.200 |
| 7/6/2018 | 12,30 | 11,88 | -2,62% | 11,66 | 12,30 | 11,85 | 11,76 | 11,88 | 83 | 46.103.100 |
| 6/6/2018 | 12,29 | 12,20 | -0,81% | 12,12 | 12,30 | 12,25 | 12,14 | 12,20 | 23 | 13.359.700 |
| 5/6/2018 | 12,36 | 12,30 | -1,28% | 11,93 | 12,65 | 12,18 | 12,15 | 12,35 | 143 | 69.826.800 |
| 4/6/2018 | 12,45 | 12,46 | +0,65% | 12,24 | 12,47 | 12,39 | 12,33 | 12,46 | 44 | 21.064.100 |
| 1/6/2018 | 12,50 | 12,38 | +1,56% | 12,25 | 12,50 | 12,32 | 12,25 | 12,38 | 38 | 14.420.500 |
| 30/5/2018 | 12,36 | 12,19 | -0,25% | 11,92 | 12,36 | 12,08 | 11,91 | 12,19 | 50 | 22.952.400 |
| 29/5/2018 | 12,24 | 12,22 | -0,16% | 11,85 | 12,47 | 12,15 | 12,09 | 12,23 | 76 | 24.797.500 |
| 28/5/2018 | 12,90 | 12,24 | -4,75% | 12,11 | 12,90 | 12,40 | 12,08 | 12,24 | 53 | 21.589.000 |
| 25/5/2018 | 13,12 | 12,85 | -2,06% | 12,58 | 13,45 | 12,87 | 12,69 | 12,85 | 95 | 39.263.400 |
| 24/5/2018 | 13,02 | 13,12 | -1,20% | 12,99 | 13,24 | 13,05 | 12,98 | 13,14 | 68 | 39.545.100 |
| 23/5/2018 | 13,45 | 13,28 | -0,82% | 13,10 | 13,45 | 13,22 | 13,18 | 13,28 | 65 | 16.535.500 |
| 22/5/2018 | 13,38 | 13,39 | -0,45% | 13,27 | 13,45 | 13,36 | 13,32 | 13,40 | 45 | 14.304.200 |
| 21/5/2018 | 13,40 | 13,45 | -0,30% | 13,31 | 13,45 | 13,40 | 13,37 | 13,45 | 44 | 15.555.500 |
| 18/5/2018 | 13,30 | 13,49 | 0,00% | 13,27 | 13,49 | 13,38 | 13,38 | 13,49 | 81 | 47.639.500 |
| 17/5/2018 | 13,49 | 13,49 | +0,52% | 13,30 | 13,50 | 13,44 | 13,48 | 13,49 | 68 | 22.326.800 |
| 16/5/2018 | 13,01 | 13,42 | +2,21% | 12,85 | 13,42 | 13,16 | 13,29 | 13,42 | 94 | 77.265.300 |
| 15/5/2018 | 13,34 | 13,13 | -2,01% | 12,99 | 13,34 | 13,13 | 13,13 | 13,14 | 93 | 37.971.600 |
| 14/5/2018 | 13,41 | 13,40 | -0,07% | 13,21 | 13,60 | 13,34 | 13,26 | 13,40 | 100 | 34.290.800 |
| 11/5/2018 | 13,48 | 13,41 | +0,60% | 13,21 | 13,58 | 13,43 | 13,30 | 13,40 | 97 | 85.953.700 |
| 10/5/2018 | 13,29 | 13,33 | +1,21% | 13,05 | 13,48 | 13,34 | 13,17 | 13,34 | 59 | 20.820.200 |
| 9/5/2018 | 12,92 | 13,17 | +1,23% | 12,90 | 13,18 | 13,05 | 13,15 | 13,17 | 56 | 40.855.800 |
| 8/5/2018 | 12,83 | 13,01 | -0,23% | 12,69 | 13,10 | 13,00 | 12,92 | 13,01 | 99 | 66.314.800 |
| 7/5/2018 | 12,95 | 13,04 | +0,69% | 12,84 | 13,10 | 13,01 | 12,91 | 13,04 | 131 | 189.507.400 |
| 4/5/2018 | 12,34 | 12,95 | +1,97% | 12,32 | 13,30 | 12,99 | 12,95 | 13,00 | 103 | 72.271.900 |
| 3/5/2018 | 13,20 | 12,70 | -0,70% | 12,52 | 13,20 | 12,66 | 12,60 | 12,70 | 107 | 80.395.100 |
| 2/5/2018 | 13,79 | 12,79 | -0,47% | 12,65 | 13,82 | 13,04 | 12,61 | 12,86 | 181 | 221.290.800 |
| 30/4/2018 | 12,85 | 12,85 | +0,86% | 12,61 | 13,03 | 12,85 | 12,76 | 12,85 | 86 | 41.408.100 |
| 27/4/2018 | 12,90 | 12,74 | -1,55% | 12,55 | 12,90 | 12,74 | 12,61 | 12,74 | 38 | 10.964.300 |
| 26/4/2018 | 12,85 | 12,94 | +0,70% | 12,81 | 13,13 | 12,97 | 12,82 | 12,94 | 111 | 55.411.100 |
| 25/4/2018 | 12,82 | 12,85 | +0,39% | 12,40 | 12,87 | 12,63 | 12,67 | 12,85 | 95 | 42.319.000 |
| 24/4/2018 | 13,07 | 12,80 | -1,54% | 12,65 | 13,24 | 12,93 | 12,73 | 12,80 | 92 | 31.823.300 |
| 23/4/2018 | 13,31 | 13,00 | -1,52% | 12,91 | 13,45 | 13,05 | 12,91 | 13,00 | 69 | 70.782.100 |
| 20/4/2018 | 13,33 | 13,20 | -0,23% | 13,08 | 13,89 | 13,33 | 13,13 | 13,20 | 85 | 34.799.100 |
| 19/4/2018 | 13,00 | 13,23 | +3,28% | 12,92 | 13,25 | 13,14 | 13,23 | 13,25 | 115 | 128.398.400 |
| 18/4/2018 | 12,35 | 12,81 | +4,15% | 12,35 | 12,81 | 12,63 | 12,70 | 12,81 | 108 | 88.182.100 |
| 17/4/2018 | 12,44 | 12,30 | +0,65% | 12,21 | 12,46 | 12,35 | 12,30 | 12,36 | 39 | 27.555.400 |
| 16/4/2018 | 12,50 | 12,22 | -3,02% | 12,07 | 12,65 | 12,32 | 12,22 | 12,30 | 52 | 24.887.500 |
| 13/4/2018 | 12,45 | 12,60 | +1,20% | 12,45 | 12,65 | 12,54 | 12,54 | 12,60 | 48 | 24.836.400 |
| 12/4/2018 | 12,10 | 12,45 | +2,55% | 12,10 | 12,49 | 12,37 | 12,32 | 12,45 | 48 | 29.826.600 |
| 11/4/2018 | 12,06 | 12,14 | +1,17% | 11,91 | 12,14 | 12,09 | 0,00 | 0,00 | 53 | 57.341.400 |
| 10/4/2018 | 12,02 | 12,00 | +0,25% | 11,85 | 12,08 | 11,92 | 11,90 | 12,00 | 73 | 59.966.500 |
| 9/4/2018 | 12,07 | 11,97 | -1,40% | 11,88 | 12,07 | 11,96 | 11,88 | 11,97 | 82 | 59.122.100 |
| 6/4/2018 | 12,20 | 12,14 | -1,30% | 12,14 | 12,26 | 12,15 | 12,14 | 12,28 | 21 | 9.114.700 |
| 5/4/2018 | 12,37 | 12,30 | -0,57% | 12,12 | 12,41 | 12,29 | 12,18 | 12,30 | 78 | 53.607.100 |
| 4/4/2018 | 12,47 | 12,37 | -0,72% | 12,22 | 12,49 | 12,39 | 12,24 | 12,37 | 44 | 27.031.900 |
| 3/4/2018 | 12,29 | 12,46 | +0,65% | 12,26 | 12,70 | 12,47 | 12,41 | 12,46 | 123 | 118.637.000 |
| 2/4/2018 | 12,30 | 12,38 | +0,57% | 12,20 | 12,40 | 12,31 | 12,31 | 12,38 | 97 | 37.191.500 |
| 29/3/2018 | 12,20 | 12,31 | +1,99% | 12,13 | 12,33 | 12,29 | 12,26 | 12,31 | 49 | 46.969.200 |
| 28/3/2018 | 12,10 | 12,07 | -0,98% | 12,02 | 12,20 | 12,11 | 12,07 | 12,15 | 90 | 56.072.100 |
| 27/3/2018 | 12,35 | 12,19 | -1,22% | 12,06 | 12,35 | 12,26 | 12,08 | 12,20 | 68 | 44.881.500 |
| 26/3/2018 | 12,32 | 12,34 | +0,82% | 12,10 | 12,38 | 12,26 | 12,23 | 12,35 | 99 | 90.976.600 |
| 23/3/2018 | 12,33 | 12,24 | -0,49% | 12,09 | 12,33 | 12,26 | 12,11 | 12,25 | 73 | 57.900.400 |
| 22/3/2018 | 12,42 | 12,30 | -0,81% | 12,20 | 12,74 | 12,39 | 12,30 | 12,45 | 167 | 144.348.900 |
| 21/3/2018 | 11,92 | 12,40 | +2,90% | 11,92 | 12,40 | 12,15 | 12,30 | 12,40 | 82 | 134.918.800 |
| 20/3/2018 | 11,80 | 12,05 | +2,12% | 11,60 | 12,06 | 11,89 | 11,92 | 12,00 | 79 | 115.300.400 |
| 19/3/2018 | 11,90 | 11,80 | -1,67% | 11,79 | 11,90 | 11,84 | 11,78 | 11,81 | 83 | 64.204.900 |
| 16/3/2018 | 12,10 | 12,00 | +0,50% | 11,78 | 12,10 | 11,93 | 11,90 | 12,00 | 43 | 16.352.800 |
| 15/3/2018 | 12,00 | 11,94 | -0,50% | 11,80 | 12,00 | 11,88 | 11,94 | 11,95 | 36 | 12.119.000 |
| 14/3/2018 | 12,56 | 12,00 | -1,64% | 11,83 | 12,56 | 12,01 | 11,94 | 12,00 | 120 | 47.348.300 |
| 13/3/2018 | 12,40 | 12,20 | -1,13% | 12,20 | 12,55 | 12,29 | 12,15 | 12,30 | 34 | 12.537.400 |
| 12/3/2018 | 12,23 | 12,34 | +1,73% | 12,16 | 12,39 | 12,31 | 12,33 | 12,35 | 72 | 24.882.600 |
| 9/3/2018 | 12,06 | 12,13 | -0,57% | 11,95 | 12,18 | 12,12 | 12,12 | 12,17 | 94 | 48.237.600 |
| 8/3/2018 | 12,38 | 12,20 | -0,25% | 11,75 | 12,44 | 12,10 | 12,05 | 12,20 | 111 | 56.509.000 |
| 7/3/2018 | 12,49 | 12,23 | -3,09% | 11,65 | 12,49 | 12,11 | 12,12 | 12,22 | 169 | 85.988.400 |
| 6/3/2018 | 12,50 | 12,62 | +1,77% | 12,35 | 12,97 | 12,73 | 12,41 | 12,62 | 118 | 48.138.600 |
| 5/3/2018 | 12,51 | 12,40 | -0,88% | 12,00 | 12,93 | 12,43 | 12,30 | 12,40 | 134 | 59.189.600 |
| 2/3/2018 | 12,65 | 12,51 | -3,77% | 12,00 | 12,96 | 12,44 | 12,39 | 12,51 | 144 | 83.383.600 |
| 1/3/2018 | 13,11 | 13,00 | -0,69% | 12,68 | 13,18 | 12,95 | 12,81 | 13,00 | 59 | 15.680.000 |
| 28/2/2018 | 13,79 | 13,09 | -2,89% | 13,09 | 13,79 | 13,24 | 13,09 | 13,24 | 80 | 93.114.100 |
| 27/2/2018 | 13,65 | 13,48 | -0,88% | 13,48 | 13,90 | 13,69 | 13,48 | 13,65 | 98 | 65.867.900 |
| 26/2/2018 | 13,30 | 13,60 | +2,41% | 13,30 | 13,64 | 13,55 | 13,52 | 13,60 | 69 | 25.077.900 |
| 23/2/2018 | 13,39 | 13,28 | -0,82% | 13,26 | 13,42 | 13,34 | 13,28 | 13,43 | 40 | 13.076.800 |
| 22/2/2018 | 13,42 | 13,39 | +0,07% | 13,20 | 13,42 | 13,36 | 13,28 | 13,39 | 40 | 9.224.000 |
| 21/2/2018 | 13,59 | 13,38 | -1,83% | 13,37 | 13,73 | 13,48 | 13,38 | 13,40 | 109 | 64.579.800 |
| 20/2/2018 | 13,60 | 13,63 | -0,87% | 13,45 | 13,75 | 13,61 | 13,63 | 13,65 | 53 | 15.112.200 |
| 19/2/2018 | 13,78 | 13,75 | -0,22% | 13,42 | 13,80 | 13,73 | 13,74 | 13,75 | 28 | 8.517.800 |
| 16/2/2018 | 13,65 | 13,78 | +1,03% | 13,45 | 13,78 | 13,67 | 13,70 | 13,78 | 66 | 25.427.400 |
| 15/2/2018 | 13,25 | 13,64 | +2,94% | 13,25 | 13,90 | 13,56 | 13,50 | 13,63 | 104 | 45.721.700 |
| 14/2/2018 | 12,79 | 13,25 | +2,32% | 12,79 | 13,25 | 13,07 | 13,07 | 13,25 | 69 | 39.628.900 |
| 9/2/2018 | 13,49 | 12,95 | -3,36% | 12,60 | 13,64 | 12,91 | 12,79 | 12,95 | 207 | 112.916.900 |
| 8/2/2018 | 13,76 | 13,40 | -2,62% | 13,30 | 13,79 | 13,52 | 13,40 | 13,44 | 57 | 25.162.000 |
| 7/2/2018 | 13,83 | 13,76 | -1,71% | 13,76 | 14,06 | 13,83 | 13,03 | 13,98 | 11 | 2.627.700 |
| 6/2/2018 | 14,00 | 14,00 | -0,21% | 13,60 | 14,06 | 13,89 | 14,00 | 14,07 | 62 | 17.919.900 |
| 5/2/2018 | 14,01 | 14,03 | +0,14% | 13,75 | 14,25 | 14,07 | 13,85 | 14,04 | 67 | 11.397.100 |
| 2/2/2018 | 13,92 | 14,01 | +0,72% | 13,85 | 14,33 | 14,04 | 13,88 | 14,01 | 25 | 7.162.500 |
| 1/2/2018 | 14,11 | 13,91 | -1,42% | 13,91 | 14,15 | 14,08 | 13,91 | 14,15 | 41 | 24.232.400 |
| 31/1/2018 | 13,76 | 14,11 | +2,92% | 13,75 | 14,25 | 13,98 | 14,00 | 14,25 | 105 | 63.333.100 |
| 30/1/2018 | 13,83 | 13,71 | -1,37% | 13,55 | 13,90 | 13,78 | 13,71 | 13,76 | 46 | 15.444.500 |
| 29/1/2018 | 13,60 | 13,90 | +2,21% | 13,39 | 13,95 | 13,70 | 13,81 | 13,90 | 52 | 20.966.000 |
| 26/1/2018 | 13,83 | 13,60 | -1,66% | 13,09 | 13,98 | 13,42 | 13,60 | 13,73 | 159 | 98.517.000 |
| 24/1/2018 | 13,70 | 13,83 | +2,83% | 13,45 | 14,01 | 13,70 | 13,83 | 13,85 | 156 | 61.116.600 |
| 23/1/2018 | 14,00 | 13,45 | -3,93% | 13,18 | 14,00 | 13,63 | 13,45 | 13,53 | 103 | 31.365.900 |
| 22/1/2018 | 13,96 | 14,00 | +0,29% | 13,91 | 14,20 | 13,97 | 13,93 | 14,09 | 60 | 18.172.600 |
| 19/1/2018 | 14,05 | 13,96 | -0,57% | 13,86 | 14,05 | 13,97 | 13,95 | 13,96 | 37 | 11.043.000 |
| 18/1/2018 | 14,20 | 14,04 | -0,43% | 13,95 | 14,20 | 14,06 | 13,96 | 14,04 | 32 | 9.987.900 |
| 17/1/2018 | 14,09 | 14,10 | +0,43% | 13,77 | 14,20 | 14,08 | 14,10 | 14,20 | 57 | 22.259.600 |
| 16/1/2018 | 13,77 | 14,04 | +0,72% | 13,57 | 14,27 | 14,07 | 13,81 | 14,04 | 90 | 29.844.600 |
| 15/1/2018 | 13,05 | 13,94 | +6,90% | 13,05 | 13,95 | 13,42 | 13,28 | 13,94 | 64 | 27.390.100 |
| 12/1/2018 | 12,61 | 13,04 | +2,11% | 12,53 | 13,26 | 12,79 | 13,03 | 13,04 | 120 | 65.120.000 |
| 11/1/2018 | 12,60 | 12,77 | +1,35% | 12,55 | 12,92 | 12,73 | 12,77 | 12,88 | 57 | 20.506.900 |
| 10/1/2018 | 12,56 | 12,60 | +0,32% | 12,35 | 12,60 | 12,51 | 12,36 | 12,60 | 36 | 20.151.600 |
| 9/1/2018 | 12,29 | 12,56 | +2,11% | 12,12 | 12,56 | 12,28 | 12,33 | 12,56 | 46 | 41.402.800 |
| 8/1/2018 | 12,29 | 12,30 | +0,08% | 11,87 | 12,30 | 12,14 | 12,19 | 12,30 | 46 | 15.539.400 |
| 5/1/2018 | 12,09 | 12,29 | +2,50% | 12,01 | 12,33 | 12,17 | 12,25 | 12,29 | 65 | 21.068.700 |
| 4/1/2018 | 11,62 | 11,99 | +3,18% | 11,62 | 12,33 | 12,08 | 11,97 | 12,00 | 81 | 34.189.000 |
| 3/1/2018 | 11,54 | 11,62 | +0,69% | 11,52 | 11,62 | 11,54 | 11,53 | 11,62 | 32 | 14.895.200 |
| 2/1/2018 | 11,03 | 11,54 | +6,56% | 11,03 | 11,67 | 11,51 | 11,54 | 11,62 | 24 | 9.671.700 |
| 28/12/2017 | 10,85 | 10,83 | +1,31% | 10,80 | 11,03 | 10,87 | 10,81 | 11,02 | 30 | 5.981.000 |
| 27/12/2017 | 10,39 | 10,69 | +3,89% | 10,29 | 10,70 | 10,49 | 10,52 | 10,84 | 38 | 11.023.700 |
| 26/12/2017 | 10,06 | 10,29 | +2,59% | 10,06 | 10,34 | 10,17 | 10,29 | 10,34 | 29 | 4.987.000 |
| 22/12/2017 | 10,13 | 10,03 | -0,99% | 10,01 | 10,13 | 10,03 | 10,02 | 10,33 | 5 | 1.405.400 |
| 21/12/2017 | 10,24 | 10,13 | -1,17% | 10,12 | 10,36 | 10,19 | 10,13 | 10,25 | 20 | 6.116.600 |
| 20/12/2017 | 10,12 | 10,25 | +1,69% | 10,12 | 10,43 | 10,30 | 10,25 | 10,29 | 30 | 8.551.400 |
| 19/12/2017 | 10,16 | 10,08 | -0,88% | 9,81 | 10,16 | 10,08 | 10,08 | 10,12 | 9 | 2.118.200 |
| 18/12/2017 | 10,36 | 10,17 | +0,10% | 10,17 | 10,37 | 10,22 | 10,16 | 10,45 | 14 | 4.089.100 |
| 15/12/2017 | 10,37 | 10,16 | -2,03% | 10,13 | 10,55 | 10,34 | 10,16 | 10,31 | 42 | 16.649.500 |
| 14/12/2017 | 10,51 | 10,37 | -1,43% | 10,34 | 10,61 | 10,47 | 10,37 | 10,53 | 28 | 8.275.400 |
| 13/12/2017 | 10,59 | 10,52 | -1,03% | 10,47 | 10,73 | 10,63 | 10,50 | 10,69 | 86 | 34.999.200 |
| 12/12/2017 | 10,75 | 10,63 | -2,21% | 10,60 | 11,05 | 10,80 | 10,62 | 10,74 | 38 | 12.862.100 |
| 11/12/2017 | 11,00 | 10,87 | -1,18% | 10,53 | 11,11 | 10,97 | 10,80 | 10,87 | 33 | 7.898.900 |
| 8/12/2017 | 11,09 | 11,00 | -0,90% | 10,99 | 11,10 | 11,08 | 10,98 | 11,11 | 35 | 10.199.000 |
| 7/12/2017 | 10,95 | 11,10 | +1,74% | 10,85 | 11,11 | 11,03 | 11,02 | 11,10 | 18 | 3.088.500 |
| 6/12/2017 | 11,15 | 10,91 | -0,46% | 10,91 | 11,18 | 11,08 | 11,02 | 11,15 | 20 | 4.877.200 |
| 5/12/2017 | 11,24 | 10,96 | -1,35% | 10,85 | 11,24 | 11,02 | 10,85 | 11,00 | 17 | 3.526.900 |
| 4/12/2017 | 11,00 | 11,11 | +1,00% | 11,00 | 11,18 | 11,13 | 11,11 | 11,19 | 18 | 5.567.200 |
| 1/12/2017 | 11,18 | 11,00 | +0,92% | 10,92 | 11,18 | 11,09 | 11,00 | 11,15 | 16 | 4.104.800 |
| 30/11/2017 | 10,91 | 10,90 | 0,00% | 10,90 | 10,91 | 10,90 | 10,90 | 11,13 | 3 | 1.090.100 |
| 29/11/2017 | 10,91 | 10,90 | -0,55% | 10,90 | 11,18 | 11,03 | 10,90 | 11,05 | 13 | 3.640.600 |
| 28/11/2017 | 10,95 | 10,96 | +0,55% | 10,90 | 11,24 | 11,11 | 11,04 | 11,10 | 42 | 11.229.800 |
| 27/11/2017 | 11,17 | 10,90 | -2,33% | 10,85 | 11,29 | 11,05 | 10,90 | 11,15 | 26 | 10.393.200 |
| 24/11/2017 | 11,03 | 11,16 | 0,00% | 11,00 | 11,16 | 11,10 | 11,10 | 11,24 | 10 | 1.887.000 |
| 23/11/2017 | 11,16 | 11,16 | 0,00% | 11,16 | 11,16 | 11,16 | 11,16 | 11,35 | 2 | 223.200 |
| 22/11/2017 | 11,43 | 11,16 | 0,00% | 11,00 | 11,43 | 11,19 | 11,15 | 11,25 | 35 | 14.110.600 |
| 21/11/2017 | 11,20 | 11,16 | +1,00% | 11,15 | 11,33 | 11,27 | 11,16 | 11,38 | 19 | 5.748.000 |
| 17/11/2017 | 11,15 | 11,05 | -0,27% | 10,90 | 11,41 | 11,14 | 11,05 | 11,10 | 25 | 8.804.700 |
| 16/11/2017 | 11,00 | 11,08 | -0,36% | 11,00 | 11,15 | 11,12 | 11,08 | 11,25 | 11 | 2.780.100 |
| 14/11/2017 | 11,13 | 11,12 | -1,59% | 10,96 | 11,64 | 11,18 | 11,00 | 11,13 | 58 | 21.034.200 |
| 13/11/2017 | 11,09 | 11,30 | +1,80% | 10,91 | 11,30 | 11,22 | 10,80 | 11,30 | 17 | 3.366.200 |
| 10/11/2017 | 11,20 | 11,10 | 0,00% | 11,10 | 11,23 | 11,14 | 11,09 | 11,23 | 11 | 1.671.800 |
| 9/11/2017 | 11,29 | 11,10 | -1,77% | 11,05 | 11,29 | 11,12 | 11,10 | 11,15 | 11 | 2.447.200 |
| 8/11/2017 | 11,40 | 11,30 | +0,89% | 11,01 | 11,47 | 11,19 | 11,30 | 11,32 | 26 | 8.959.400 |
| 7/11/2017 | 11,62 | 11,20 | -5,64% | 11,15 | 11,68 | 11,43 | 11,17 | 11,20 | 22 | 5.944.900 |
| 6/11/2017 | 11,75 | 11,87 | +2,42% | 11,60 | 11,88 | 11,76 | 11,68 | 11,87 | 51 | 17.419.400 |
| 3/11/2017 | 11,63 | 11,59 | -2,28% | 11,22 | 11,70 | 11,43 | 11,54 | 11,78 | 31 | 8.351.100 |
| 1/11/2017 | 12,04 | 11,86 | -1,41% | 11,62 | 12,04 | 11,92 | 11,70 | 11,86 | 34 | 13.480.700 |
| 31/10/2017 | 11,99 | 12,03 | -1,23% | 11,91 | 12,18 | 12,11 | 12,03 | 12,15 | 46 | 21.072.300 |
| 30/10/2017 | 12,09 | 12,18 | -1,30% | 12,02 | 12,30 | 12,15 | 12,03 | 12,18 | 27 | 7.898.900 |
| 27/10/2017 | 12,10 | 12,34 | -0,16% | 12,03 | 12,35 | 12,17 | 12,20 | 12,36 | 40 | 15.829.600 |
| 26/10/2017 | 12,28 | 12,36 | +1,15% | 12,02 | 12,39 | 12,29 | 12,10 | 12,36 | 48 | 36.626.700 |
| 25/10/2017 | 12,20 | 12,22 | +0,83% | 12,09 | 12,24 | 12,18 | 12,10 | 12,22 | 34 | 19.133.600 |
| 24/10/2017 | 12,29 | 12,12 | -2,02% | 11,97 | 12,32 | 12,15 | 12,12 | 12,20 | 59 | 24.425.700 |
| 23/10/2017 | 12,28 | 12,37 | +0,73% | 12,15 | 12,40 | 12,31 | 12,07 | 12,37 | 52 | 16.255.900 |
| 20/10/2017 | 12,28 | 12,28 | +2,33% | 12,06 | 12,34 | 12,27 | 12,21 | 12,35 | 51 | 46.136.400 |
| 19/10/2017 | 11,70 | 12,00 | +0,33% | 11,60 | 12,27 | 11,90 | 12,00 | 12,12 | 63 | 27.135.600 |
| 18/10/2017 | 11,76 | 11,96 | +1,70% | 11,56 | 11,96 | 11,78 | 11,85 | 11,99 | 34 | 9.902.100 |
| 17/10/2017 | 11,77 | 11,76 | -0,17% | 11,42 | 11,77 | 11,65 | 11,56 | 11,79 | 28 | 9.323.000 |
| 16/10/2017 | 11,48 | 11,78 | +3,33% | 11,48 | 11,85 | 11,75 | 11,64 | 11,78 | 67 | 35.377.400 |
| 13/10/2017 | 11,05 | 11,40 | +3,17% | 11,05 | 11,55 | 11,40 | 11,40 | 11,51 | 49 | 27.838.500 |
| 11/10/2017 | 11,30 | 11,05 | -2,13% | 11,01 | 11,30 | 11,15 | 11,05 | 11,14 | 72 | 32.130.700 |
| 10/10/2017 | 11,21 | 11,29 | +0,80% | 11,20 | 11,36 | 11,31 | 11,28 | 11,29 | 42 | 24.556.800 |
| 9/10/2017 | 11,13 | 11,20 | -1,58% | 11,13 | 11,21 | 11,17 | 11,20 | 11,38 | 10 | 1.340.700 |
| 6/10/2017 | 11,33 | 11,38 | +0,53% | 11,14 | 11,40 | 11,27 | 11,32 | 11,38 | 42 | 8.570.000 |
| 5/10/2017 | 11,10 | 11,32 | +3,00% | 11,10 | 11,88 | 11,35 | 11,20 | 11,32 | 83 | 49.959.900 |
| 4/10/2017 | 10,64 | 10,99 | +4,57% | 10,64 | 10,99 | 10,80 | 10,69 | 10,99 | 62 | 31.877.000 |
| 3/10/2017 | 10,25 | 10,51 | +2,54% | 10,15 | 10,73 | 10,54 | 10,51 | 10,64 | 99 | 51.267.900 |
| 2/10/2017 | 10,15 | 10,25 | +1,99% | 10,15 | 10,25 | 10,20 | 10,25 | 10,29 | 6 | 1.633.500 |
| 29/9/2017 | 10,06 | 10,05 | +0,40% | 10,02 | 10,34 | 10,17 | 10,05 | 10,16 | 37 | 8.545.600 |
| 28/9/2017 | 10,11 | 10,01 | -0,40% | 10,01 | 10,20 | 10,07 | 10,01 | 10,08 | 47 | 10.479.800 |
| 27/9/2017 | 10,38 | 10,05 | -2,90% | 10,05 | 10,38 | 10,08 | 10,05 | 10,19 | 36 | 14.829.400 |
| 26/9/2017 | 10,50 | 10,35 | -1,43% | 10,35 | 10,59 | 10,37 | 10,35 | 10,59 | 63 | 23.139.300 |
| 25/9/2017 | 10,98 | 10,50 | -5,83% | 10,33 | 11,00 | 10,66 | 10,48 | 10,52 | 65 | 18.444.900 |
| 22/9/2017 | 11,16 | 11,15 | +0,18% | 11,09 | 11,25 | 11,18 | 11,08 | 11,25 | 19 | 5.590.400 |
| 21/9/2017 | 11,16 | 11,13 | -1,94% | 10,99 | 11,22 | 11,07 | 11,13 | 11,33 | 39 | 13.396.100 |
| 20/9/2017 | 11,36 | 11,35 | +0,09% | 11,13 | 11,52 | 11,39 | 11,26 | 11,35 | 36 | 8.430.000 |
| 19/9/2017 | 11,80 | 11,34 | -1,73% | 11,29 | 11,83 | 11,55 | 11,40 | 11,59 | 101 | 28.310.600 |
| 18/9/2017 | 11,40 | 11,54 | +1,85% | 11,40 | 12,00 | 11,61 | 11,50 | 11,58 | 97 | 34.273.900 |
| 15/9/2017 | 11,33 | 11,33 | +0,09% | 11,32 | 11,40 | 11,36 | 11,33 | 11,39 | 35 | 13.754.500 |
| 14/9/2017 | 11,59 | 11,32 | -2,58% | 11,32 | 11,62 | 11,41 | 11,32 | 11,44 | 32 | 12.103.500 |
| 13/9/2017 | 11,82 | 11,62 | -1,53% | 11,62 | 11,98 | 11,79 | 11,62 | 11,77 | 27 | 8.730.200 |
| 12/9/2017 | 12,20 | 11,80 | -3,67% | 11,78 | 12,20 | 11,99 | 11,80 | 11,95 | 136 | 426.031.600 |
| 11/9/2017 | 12,58 | 12,25 | -2,62% | 12,25 | 12,65 | 12,25 | 12,25 | 12,50 | 52 | 1.340.555.900 |
| 8/9/2017 | 12,13 | 12,58 | +3,80% | 12,13 | 12,65 | 12,56 | 12,56 | 12,58 | 49 | 29.149.100 |
| 6/9/2017 | 11,80 | 12,12 | +2,71% | 11,71 | 12,21 | 11,99 | 12,06 | 12,14 | 46 | 22.555.200 |
| 5/9/2017 | 11,43 | 11,80 | +6,88% | 11,43 | 11,80 | 11,71 | 11,65 | 11,80 | 91 | 34.321.300 |
| 4/9/2017 | 10,68 | 11,04 | +3,18% | 10,48 | 11,18 | 10,85 | 10,81 | 11,04 | 54 | 39.632.700 |
| 1/9/2017 | 10,20 | 10,70 | +4,29% | 10,20 | 11,00 | 10,58 | 10,70 | 10,71 | 63 | 20.117.900 |
| 31/8/2017 | 10,39 | 10,26 | -0,77% | 10,26 | 10,49 | 10,35 | 10,26 | 10,41 | 10 | 3.830.000 |
| 30/8/2017 | 10,30 | 10,34 | +1,17% | 10,28 | 10,34 | 10,31 | 10,29 | 10,38 | 5 | 1.237.700 |
| 29/8/2017 | 10,22 | 10,22 | -0,20% | 10,22 | 10,28 | 10,24 | 10,13 | 10,28 | 9 | 2.355.700 |
| 28/8/2017 | 10,26 | 10,24 | -0,19% | 10,24 | 10,30 | 10,25 | 10,24 | 10,35 | 9 | 2.667.500 |
| 25/8/2017 | 10,10 | 10,26 | +1,38% | 10,10 | 10,36 | 10,24 | 10,25 | 10,26 | 31 | 14.036.800 |
| 24/8/2017 | 10,26 | 10,12 | -1,36% | 10,09 | 10,26 | 10,14 | 10,11 | 10,15 | 24 | 10.854.500 |
| 23/8/2017 | 10,02 | 10,26 | +2,40% | 10,02 | 10,26 | 10,13 | 10,16 | 10,27 | 41 | 18.944.300 |
| 22/8/2017 | 9,98 | 10,02 | +2,66% | 9,76 | 10,02 | 9,87 | 9,95 | 10,00 | 53 | 20.147.600 |
| 21/8/2017 | 9,96 | 9,76 | -1,11% | 9,70 | 9,98 | 9,84 | 9,82 | 9,97 | 30 | 12.206.000 |
| 18/8/2017 | 9,83 | 9,87 | +0,61% | 9,82 | 10,02 | 9,86 | 9,86 | 9,88 | 34 | 24.855.000 |
| 17/8/2017 | 9,93 | 9,81 | -1,01% | 9,80 | 9,93 | 9,81 | 9,81 | 9,94 | 9 | 3.729.500 |
| 16/8/2017 | 9,62 | 9,91 | +1,12% | 9,61 | 9,91 | 9,73 | 9,81 | 9,94 | 18 | 4.479.300 |
| 15/8/2017 | 10,02 | 9,80 | -2,20% | 9,57 | 10,17 | 9,85 | 9,80 | 9,90 | 25 | 18.629.900 |
| 14/8/2017 | 10,00 | 10,02 | +0,10% | 10,00 | 10,23 | 10,20 | 10,03 | 10,20 | 15 | 10.208.300 |
| 11/8/2017 | 10,32 | 10,01 | -2,82% | 10,00 | 10,32 | 10,10 | 10,07 | 10,23 | 14 | 5.054.800 |
| 10/8/2017 | 10,39 | 10,30 | +1,88% | 10,20 | 10,39 | 10,33 | 10,21 | 10,30 | 7 | 2.894.200 |
| 9/8/2017 | 10,37 | 10,11 | -2,79% | 10,00 | 10,39 | 10,19 | 10,11 | 10,14 | 27 | 7.540.900 |
| 8/8/2017 | 10,64 | 10,40 | 0,00% | 10,36 | 10,64 | 10,48 | 10,36 | 10,41 | 22 | 9.541.900 |
| 7/8/2017 | 10,39 | 10,40 | +0,97% | 10,36 | 10,58 | 10,49 | 10,45 | 10,50 | 26 | 113.913.000 |
| 4/8/2017 | 10,42 | 10,30 | -0,48% | 10,29 | 10,50 | 10,32 | 10,30 | 10,39 | 62 | 1.014.333.800 |
| 3/8/2017 | 10,35 | 10,35 | -0,67% | 10,35 | 10,35 | 10,35 | 10,35 | 10,40 | 1 | 3.001.500 |
| 2/8/2017 | 10,40 | 10,42 | +0,19% | 10,35 | 10,45 | 10,40 | 10,36 | 10,43 | 23 | 9.993.200 |
| 1/8/2017 | 10,45 | 10,40 | +0,10% | 10,40 | 10,50 | 10,41 | 10,40 | 10,50 | 29 | 16.878.400 |
| 31/7/2017 | 10,80 | 10,39 | -0,48% | 10,34 | 10,80 | 10,48 | 10,39 | 10,50 | 25 | 13.107.500 |
| 28/7/2017 | 10,40 | 10,44 | +1,36% | 10,40 | 10,44 | 10,42 | 10,29 | 10,45 | 30 | 11.777.300 |
| 27/7/2017 | 10,45 | 10,30 | -0,68% | 10,30 | 10,46 | 10,43 | 10,30 | 10,49 | 18 | 15.023.000 |
| 26/7/2017 | 10,50 | 10,37 | -1,71% | 10,37 | 10,50 | 10,46 | 10,37 | 10,49 | 15 | 4.186.700 |
| 25/7/2017 | 10,75 | 10,55 | 0,00% | 10,45 | 10,75 | 10,51 | 10,50 | 10,75 | 20 | 12.198.400 |
| 24/7/2017 | 10,55 | 10,55 | -0,47% | 10,41 | 10,77 | 10,58 | 10,55 | 10,67 | 220 | 28.265.700 |
| 21/7/2017 | 10,51 | 10,60 | +0,47% | 10,50 | 10,60 | 10,54 | 10,60 | 10,66 | 8 | 2.742.200 |
| 20/7/2017 | 10,55 | 10,55 | 0,00% | 10,46 | 10,55 | 10,54 | 10,50 | 10,60 | 5 | 2.635.700 |
| 19/7/2017 | 10,52 | 10,55 | +2,43% | 10,52 | 10,55 | 10,54 | 10,49 | 10,58 | 15 | 12.126.300 |
| 18/7/2017 | 10,25 | 10,30 | -0,39% | 10,25 | 10,30 | 10,25 | 10,30 | 10,50 | 5 | 10.054.000 |
| 17/7/2017 | 10,50 | 10,34 | +0,49% | 10,29 | 10,50 | 10,37 | 10,31 | 10,45 | 12 | 3.009.500 |
| 14/7/2017 | 10,42 | 10,29 | -1,34% | 10,21 | 10,43 | 10,32 | 10,28 | 10,68 | 9 | 2.786.400 |
| 13/7/2017 | 10,19 | 10,43 | -0,76% | 10,19 | 10,60 | 10,39 | 10,43 | 10,60 | 51 | 26.084.700 |
| 12/7/2017 | 10,10 | 10,51 | +3,55% | 10,10 | 10,67 | 10,41 | 10,51 | 10,57 | 80 | 33.749.600 |
| 11/7/2017 | 9,85 | 10,15 | +2,94% | 9,79 | 10,15 | 10,01 | 10,09 | 10,12 | 36 | 17.520.100 |
| 10/7/2017 | 9,89 | 9,86 | -0,30% | 9,86 | 10,00 | 9,89 | 9,86 | 9,99 | 18 | 5.740.400 |
| 7/7/2017 | 9,69 | 9,89 | +3,02% | 9,69 | 9,98 | 9,84 | 9,86 | 9,89 | 8 | 1.477.200 |
| 6/7/2017 | 9,21 | 9,60 | +4,23% | 9,21 | 9,70 | 9,49 | 9,60 | 9,63 | 55 | 21.930.500 |
| 5/7/2017 | 9,05 | 9,21 | +1,77% | 8,90 | 9,55 | 9,20 | 9,21 | 9,53 | 45 | 33.396.500 |
| 4/7/2017 | 9,00 | 9,05 | +0,56% | 8,99 | 9,08 | 9,03 | 8,95 | 9,07 | 8 | 3.885.900 |
| 3/7/2017 | 8,83 | 9,00 | +1,93% | 8,83 | 9,00 | 8,90 | 8,65 | 9,00 | 24 | 9.440.400 |
| 30/6/2017 | 8,71 | 8,83 | +1,38% | 8,47 | 8,83 | 8,67 | 8,65 | 8,83 | 26 | 13.179.700 |
| 29/6/2017 | 8,85 | 8,71 | -0,34% | 8,71 | 8,85 | 8,83 | 8,70 | 8,82 | 3 | 1.678.600 |
| 28/6/2017 | 8,86 | 8,74 | -1,35% | 8,74 | 8,88 | 8,76 | 8,31 | 8,91 | 13 | 7.799.300 |
| 27/6/2017 | 8,90 | 8,86 | -0,45% | 8,84 | 9,00 | 8,95 | 8,86 | 8,89 | 27 | 7.787.100 |
| 26/6/2017 | 8,79 | 8,90 | +1,60% | 8,79 | 8,95 | 8,88 | 8,85 | 8,90 | 42 | 11.634.400 |
| 23/6/2017 | 8,58 | 8,76 | +3,42% | 8,58 | 8,77 | 8,67 | 8,70 | 8,76 | 42 | 10.846.500 |
| 22/6/2017 | 8,35 | 8,47 | +2,05% | 8,30 | 8,48 | 8,36 | 8,40 | 8,47 | 37 | 10.622.700 |
| 21/6/2017 | 8,25 | 8,30 | 0,00% | 8,10 | 8,30 | 8,18 | 8,25 | 8,29 | 16 | 4.664.200 |
| 20/6/2017 | 8,32 | 8,30 | -1,31% | 8,27 | 8,35 | 8,30 | 8,22 | 8,30 | 41 | 7.970.800 |
| 19/6/2017 | 8,20 | 8,41 | +2,56% | 8,20 | 8,50 | 8,40 | 8,41 | 8,44 | 35 | 12.609.400 |
| 16/6/2017 | 8,30 | 8,20 | -1,20% | 8,15 | 8,30 | 8,22 | 8,20 | 8,30 | 7 | 7.318.900 |
| 14/6/2017 | 8,33 | 8,30 | 0,00% | 8,30 | 8,36 | 8,33 | 8,11 | 8,53 | 8 | 3.916.700 |
| 13/6/2017 | 8,39 | 8,30 | 0,00% | 8,30 | 8,40 | 8,38 | 8,30 | 8,55 | 9 | 2.262.800 |
| 12/6/2017 | 8,80 | 8,30 | -3,04% | 8,13 | 8,80 | 8,41 | 8,30 | 8,54 | 32 | 18.858.500 |
| 9/6/2017 | 8,59 | 8,56 | -0,12% | 8,56 | 8,62 | 8,60 | 8,54 | 8,78 | 9 | 2.494.800 |
| 8/6/2017 | 8,59 | 8,57 | +0,35% | 8,22 | 8,59 | 8,52 | 8,54 | 8,57 | 23 | 8.438.400 |
| 7/6/2017 | 8,67 | 8,54 | +0,47% | 8,54 | 8,69 | 8,60 | 8,54 | 8,56 | 12 | 4.816.500 |
| 6/6/2017 | 8,51 | 8,50 | 0,00% | 8,50 | 8,51 | 8,50 | 8,50 | 8,65 | 3 | 1.020.100 |
| 5/6/2017 | 8,61 | 8,50 | -0,23% | 8,50 | 8,62 | 8,57 | 8,57 | 8,66 | 8 | 943.700 |
| 2/6/2017 | 8,50 | 8,52 | -0,23% | 8,50 | 8,60 | 8,57 | 8,52 | 8,69 | 11 | 2.916.000 |
| 1/6/2017 | 8,55 | 8,54 | 0,00% | 8,43 | 8,55 | 8,52 | 8,45 | 8,58 | 40 | 11.845.400 |
| 31/5/2017 | 8,60 | 8,54 | -1,27% | 8,54 | 8,90 | 8,60 | 8,54 | 8,63 | 28 | 15.583.300 |
| 30/5/2017 | 8,93 | 8,65 | -0,57% | 8,60 | 8,93 | 8,66 | 8,65 | 8,89 | 14 | 2.772.300 |
| 29/5/2017 | 8,60 | 8,70 | +0,35% | 8,60 | 8,75 | 8,67 | 8,68 | 8,72 | 26 | 13.352.900 |
| 26/5/2017 | 8,60 | 8,67 | 0,00% | 8,60 | 8,69 | 8,65 | 8,56 | 8,67 | 30 | 13.420.200 |
| 25/5/2017 | 8,69 | 8,67 | -0,12% | 8,52 | 8,69 | 8,64 | 8,67 | 8,69 | 14 | 7.435.500 |
| 24/5/2017 | 8,65 | 8,68 | +0,35% | 8,52 | 8,70 | 8,68 | 8,61 | 8,68 | 26 | 7.378.600 |
| 23/5/2017 | 8,42 | 8,65 | +2,73% | 8,41 | 8,65 | 8,56 | 8,56 | 8,65 | 19 | 5.825.000 |
| 22/5/2017 | 8,11 | 8,42 | +1,57% | 8,11 | 8,50 | 8,40 | 8,42 | 8,48 | 15 | 3.361.500 |
| 19/5/2017 | 8,10 | 8,29 | +3,50% | 8,10 | 8,58 | 8,44 | 8,29 | 8,59 | 34 | 15.703.800 |
| 18/5/2017 | 8,00 | 8,01 | -6,86% | 7,30 | 8,58 | 8,06 | 7,96 | 8,60 | 88 | 29.529.800 |
| 17/5/2017 | 8,51 | 8,60 | -0,81% | 8,36 | 8,66 | 8,51 | 8,49 | 8,60 | 27 | 6.127.900 |
| 16/5/2017 | 8,67 | 8,67 | +1,29% | 8,54 | 8,67 | 8,61 | 8,62 | 8,67 | 20 | 7.238.900 |
| 15/5/2017 | 8,51 | 8,56 | +0,59% | 8,51 | 8,75 | 8,60 | 8,56 | 8,68 | 64 | 12.045.300 |
| 12/5/2017 | 8,80 | 8,51 | -1,96% | 8,49 | 8,80 | 8,65 | 8,51 | 8,59 | 24 | 5.540.300 |
| 11/5/2017 | 8,80 | 8,68 | -1,36% | 8,68 | 8,84 | 8,72 | 8,68 | 8,70 | 78 | 21.558.200 |
| 10/5/2017 | 8,80 | 8,80 | +1,85% | 8,68 | 8,90 | 8,83 | 8,71 | 8,80 | 50 | 21.463.400 |
| 9/5/2017 | 8,69 | 8,64 | +1,65% | 8,58 | 8,69 | 8,64 | 8,64 | 8,68 | 14 | 4.497.300 |
| 8/5/2017 | 8,50 | 8,50 | -0,35% | 8,50 | 8,74 | 8,62 | 8,50 | 8,66 | 17 | 2.933.000 |
| 5/5/2017 | 8,08 | 8,53 | +3,39% | 7,86 | 8,54 | 8,33 | 8,55 | 8,64 | 118 | 15.004.900 |
| 4/5/2017 | 8,73 | 8,25 | -5,50% | 8,25 | 8,73 | 8,35 | 8,26 | 8,39 | 77 | 6.851.400 |
| 3/5/2017 | 8,98 | 8,73 | -2,89% | 8,63 | 8,99 | 8,77 | 8,73 | 8,80 | 62 | 14.215.900 |
| 2/5/2017 | 8,78 | 8,99 | +2,39% | 8,78 | 9,00 | 8,96 | 8,89 | 8,99 | 45 | 7.172.100 |
| 28/4/2017 | 8,62 | 8,78 | +1,86% | 8,62 | 8,92 | 8,84 | 8,75 | 8,80 | 64 | 15.916.600 |
| 27/4/2017 | 8,70 | 8,62 | +0,23% | 8,48 | 8,92 | 8,68 | 8,52 | 8,62 | 68 | 11.726.700 |
| 26/4/2017 | 8,18 | 8,60 | +4,88% | 8,18 | 8,60 | 8,37 | 8,41 | 8,57 | 76 | 21.855.400 |
| 25/4/2017 | 8,13 | 8,20 | +0,99% | 8,12 | 8,20 | 8,14 | 8,15 | 8,20 | 17 | 2.852.000 |
| 24/4/2017 | 8,19 | 8,12 | -0,49% | 8,10 | 8,19 | 8,14 | 8,12 | 8,16 | 17 | 3.094.000 |
| 20/4/2017 | 7,96 | 8,16 | +1,62% | 7,96 | 8,23 | 8,17 | 8,15 | 8,24 | 26 | 10.378.000 |
| 19/4/2017 | 7,89 | 8,03 | +1,90% | 7,89 | 8,18 | 8,09 | 7,98 | 8,03 | 34 | 5.988.600 |
| 18/4/2017 | 7,98 | 7,88 | -2,11% | 7,87 | 8,09 | 8,04 | 7,88 | 8,09 | 9 | 2.414.100 |
| 17/4/2017 | 7,98 | 8,05 | +1,77% | 7,98 | 8,17 | 8,06 | 8,05 | 8,10 | 15 | 5.886.100 |
| 13/4/2017 | 8,01 | 7,91 | -0,75% | 7,90 | 8,02 | 7,99 | 7,91 | 7,98 | 18 | 3.358.700 |
| 12/4/2017 | 7,85 | 7,97 | -1,85% | 7,85 | 8,06 | 7,94 | 7,97 | 8,07 | 41 | 14.783.600 |
| 11/4/2017 | 8,29 | 8,12 | -0,98% | 8,11 | 8,30 | 8,20 | 8,12 | 8,30 | 66 | 17.960.700 |
| 10/4/2017 | 8,15 | 8,20 | +0,99% | 8,13 | 8,27 | 8,19 | 8,19 | 8,27 | 71 | 15.572.500 |
| 7/4/2017 | 7,95 | 8,12 | +1,88% | 7,83 | 8,19 | 8,05 | 8,13 | 8,18 | 37 | 8.855.800 |
| 6/4/2017 | 8,10 | 7,97 | -1,60% | 7,96 | 8,20 | 8,02 | 7,97 | 8,08 | 75 | 10.667.300 |
| 5/4/2017 | 8,39 | 8,10 | -3,46% | 8,08 | 8,39 | 8,15 | 8,10 | 8,23 | 33 | 18.180.200 |
| 4/4/2017 | 8,39 | 8,39 | -0,12% | 8,12 | 8,39 | 8,23 | 8,18 | 8,39 | 43 | 16.713.600 |
| 3/4/2017 | 8,20 | 8,40 | +0,24% | 8,00 | 8,40 | 8,22 | 8,32 | 8,40 | 45 | 11.509.400 |
| 31/3/2017 | 8,16 | 8,38 | +2,82% | 8,01 | 8,49 | 8,26 | 8,22 | 8,39 | 21 | 4.215.800 |
| 30/3/2017 | 8,46 | 8,15 | -2,28% | 8,04 | 8,55 | 8,17 | 8,15 | 8,20 | 38 | 9.481.700 |
| 29/3/2017 | 8,49 | 8,34 | -1,65% | 8,34 | 8,62 | 8,42 | 8,34 | 8,47 | 34 | 5.391.600 |
| 28/3/2017 | 8,44 | 8,48 | +0,47% | 8,38 | 8,55 | 8,40 | 8,38 | 8,50 | 30 | 7.905.300 |
| 27/3/2017 | 8,12 | 8,44 | +3,81% | 7,90 | 8,48 | 8,28 | 8,39 | 8,44 | 83 | 10.601.700 |
| 24/3/2017 | 8,14 | 8,13 | +0,12% | 8,13 | 8,33 | 8,18 | 8,13 | 8,33 | 48 | 7.776.400 |
| 23/3/2017 | 8,24 | 8,12 | -1,34% | 8,05 | 8,35 | 8,17 | 8,12 | 8,32 | 53 | 8.253.800 |
| 22/3/2017 | 8,30 | 8,23 | -2,26% | 8,01 | 8,50 | 8,27 | 8,23 | 8,26 | 65 | 14.646.400 |
| 21/3/2017 | 8,70 | 8,42 | -3,22% | 8,20 | 8,70 | 8,30 | 8,42 | 8,60 | 21 | 5.481.300 |
| 20/3/2017 | 8,48 | 8,70 | +0,81% | 8,30 | 8,70 | 8,57 | 8,59 | 8,70 | 18 | 3.857.600 |
| 17/3/2017 | 8,82 | 8,63 | -3,03% | 8,60 | 8,82 | 8,65 | 8,56 | 8,63 | 78 | 15.229.400 |
| 16/3/2017 | 8,95 | 8,90 | -0,22% | 8,75 | 9,09 | 8,91 | 8,79 | 8,90 | 58 | 43.515.300 |
| 15/3/2017 | 8,66 | 8,92 | +3,60% | 8,57 | 8,92 | 8,76 | 8,75 | 8,90 | 71 | 13.675.700 |
| 14/3/2017 | 8,97 | 8,61 | -4,01% | 8,50 | 8,97 | 8,65 | 8,60 | 8,95 | 45 | 14.189.700 |
| 13/3/2017 | 8,90 | 8,97 | +0,90% | 8,86 | 9,23 | 9,00 | 8,86 | 8,97 | 93 | 19.909.000 |
| 10/3/2017 | 8,70 | 8,89 | +2,18% | 8,46 | 8,89 | 8,65 | 8,69 | 8,90 | 75 | 15.842.400 |
| 9/3/2017 | 8,60 | 8,70 | +1,64% | 8,40 | 8,80 | 8,64 | 8,70 | 8,78 | 90 | 28.173.000 |
| 8/3/2017 | 9,08 | 8,56 | -5,73% | 8,40 | 9,08 | 8,67 | 8,56 | 8,65 | 83 | 30.614.000 |
| 7/3/2017 | 8,93 | 9,08 | +2,14% | 8,93 | 9,28 | 9,11 | 9,08 | 9,10 | 63 | 26.967.000 |
| 6/3/2017 | 8,98 | 8,89 | +1,60% | 8,77 | 9,30 | 9,01 | 8,79 | 8,89 | 83 | 30.193.200 |
| 3/3/2017 | 8,95 | 8,75 | -1,57% | 8,71 | 9,00 | 8,86 | 8,75 | 8,89 | 69 | 54.685.000 |
| 2/3/2017 | 9,39 | 8,89 | -1,22% | 8,72 | 9,39 | 8,87 | 8,85 | 8,95 | 76 | 29.658.600 |
| 1/3/2017 | 8,90 | 9,00 | 0,00% | 8,90 | 9,08 | 8,97 | 8,95 | 9,09 | 22 | 3.590.100 |
| 24/2/2017 | 9,16 | 9,00 | -2,91% | 9,00 | 9,32 | 9,13 | 9,00 | 9,07 | 52 | 29.855.500 |
| 23/2/2017 | 9,70 | 9,27 | -4,53% | 9,15 | 9,92 | 9,40 | 9,27 | 9,32 | 157 | 62.516.700 |
| 22/2/2017 | 9,68 | 9,71 | +0,41% | 9,68 | 10,10 | 9,91 | 9,67 | 9,76 | 104 | 42.614.300 |
| 21/2/2017 | 10,00 | 9,67 | -2,81% | 9,67 | 10,11 | 9,83 | 9,67 | 9,87 | 64 | 30.199.600 |
| 20/2/2017 | 9,73 | 9,95 | +2,26% | 9,73 | 10,70 | 10,12 | 9,93 | 9,95 | 154 | 49.712.500 |
| 17/2/2017 | 9,23 | 9,73 | +4,06% | 9,21 | 9,80 | 9,68 | 9,65 | 9,73 | 345 | 72.466.600 |
| 16/2/2017 | 9,49 | 9,35 | -1,48% | 9,20 | 9,65 | 9,36 | 9,34 | 9,35 | 44 | 13.210.200 |
| 15/2/2017 | 9,70 | 9,49 | +0,21% | 9,45 | 9,80 | 9,55 | 9,43 | 9,59 | 55 | 27.126.300 |
| 14/2/2017 | 9,52 | 9,47 | -1,35% | 9,17 | 9,67 | 9,46 | 9,47 | 9,57 | 243 | 71.529.200 |
| 13/2/2017 | 9,71 | 9,60 | -0,10% | 9,50 | 9,87 | 9,68 | 9,52 | 9,60 | 179 | 89.025.100 |
| 10/2/2017 | 9,15 | 9,61 | +5,03% | 9,15 | 9,75 | 9,50 | 9,36 | 9,61 | 243 | 135.729.500 |
| 9/2/2017 | 8,99 | 9,15 | +1,89% | 8,84 | 9,15 | 9,04 | 9,00 | 9,15 | 258 | 73.697.800 |
| 8/2/2017 | 8,66 | 8,98 | +1,93% | 8,66 | 8,98 | 8,90 | 8,98 | 8,99 | 85 | 47.288.100 |
| 7/2/2017 | 8,57 | 8,81 | +5,38% | 8,37 | 8,97 | 8,68 | 8,81 | 8,96 | 147 | 41.789.600 |
| 6/2/2017 | 8,47 | 8,36 | -0,36% | 8,36 | 8,47 | 8,37 | 8,36 | 8,41 | 12 | 3.850.200 |
| 3/2/2017 | 8,47 | 8,39 | -0,94% | 8,23 | 8,48 | 8,31 | 8,31 | 8,39 | 39 | 9.647.000 |
| 2/2/2017 | 8,39 | 8,47 | +0,95% | 8,39 | 8,69 | 8,53 | 8,47 | 8,55 | 31 | 7.082.100 |
| 1/2/2017 | 8,28 | 8,39 | +1,45% | 8,27 | 8,60 | 8,45 | 8,39 | 8,48 | 36 | 8.707.200 |
| 31/1/2017 | 8,21 | 8,27 | +0,85% | 8,21 | 8,40 | 8,29 | 8,27 | 8,35 | 37 | 17.831.900 |
| 30/1/2017 | 8,55 | 8,20 | -4,76% | 8,05 | 8,55 | 8,24 | 8,20 | 8,26 | 71 | 11.378.400 |
| 27/1/2017 | 8,61 | 8,61 | 0,00% | 8,54 | 8,74 | 8,63 | 8,51 | 8,61 | 41 | 8.893.400 |
| 26/1/2017 | 8,70 | 8,61 | -0,35% | 8,61 | 8,81 | 8,70 | 8,61 | 8,75 | 47 | 14.457.300 |
| 24/1/2017 | 8,73 | 8,64 | +0,23% | 8,61 | 8,95 | 8,79 | 8,64 | 8,66 | 103 | 37.574.200 |
| 23/1/2017 | 8,60 | 8,62 | +1,29% | 8,45 | 8,93 | 8,62 | 8,62 | 8,69 | 158 | 62.338.900 |
| 20/1/2017 | 8,38 | 8,51 | +0,71% | 8,38 | 8,71 | 8,58 | 8,51 | 8,56 | 64 | 17.075.200 |
| 19/1/2017 | 8,60 | 8,45 | -1,17% | 8,34 | 8,60 | 8,44 | 8,34 | 8,45 | 18 | 2.533.900 |
| 18/1/2017 | 8,64 | 8,55 | +0,59% | 8,35 | 8,80 | 8,66 | 8,45 | 8,55 | 129 | 43.771.800 |
| 17/1/2017 | 8,32 | 8,50 | 0,00% | 8,32 | 8,65 | 8,54 | 8,47 | 8,57 | 76 | 21.103.500 |
| 16/1/2017 | 8,28 | 8,50 | +2,41% | 8,25 | 8,70 | 8,46 | 8,50 | 8,52 | 59 | 25.981.100 |
| 13/1/2017 | 8,33 | 8,30 | -0,72% | 8,16 | 8,41 | 8,31 | 8,30 | 8,36 | 27 | 13.726.100 |
| 12/1/2017 | 8,15 | 8,36 | +1,95% | 8,15 | 8,40 | 8,27 | 8,36 | 8,40 | 135 | 63.026.600 |
| 11/1/2017 | 8,12 | 8,20 | 0,00% | 8,01 | 8,30 | 8,17 | 8,20 | 8,28 | 102 | 46.786.400 |
| 10/1/2017 | 8,25 | 8,20 | -0,85% | 8,16 | 8,34 | 8,21 | 8,19 | 8,20 | 28 | 15.682.900 |
| 9/1/2017 | 8,28 | 8,27 | +1,85% | 8,15 | 8,30 | 8,20 | 8,15 | 8,27 | 24 | 4.103.600 |
| 6/1/2017 | 8,29 | 8,12 | -2,52% | 8,11 | 8,30 | 8,21 | 8,12 | 8,25 | 25 | 12.161.000 |
| 5/1/2017 | 8,43 | 8,33 | +0,12% | 8,27 | 8,50 | 8,40 | 8,31 | 8,45 | 57 | 8.661.800 |
| 4/1/2017 | 8,10 | 8,32 | +0,73% | 8,10 | 8,46 | 8,26 | 8,31 | 8,36 | 31 | 6.691.300 |
| 3/1/2017 | 8,20 | 8,26 | +0,73% | 8,20 | 8,41 | 8,24 | 8,26 | 8,35 | 71 | 28.700.600 |
| 2/1/2017 | 8,10 | 8,20 | -0,73% | 8,03 | 8,48 | 8,20 | 8,20 | 8,45 | 18 | 3.526.800 |
| 29/12/2016 | 8,50 | 8,26 | -2,25% | 8,25 | 8,62 | 8,34 | 8,26 | 8,45 | 55 | 28.523.200 |
| 28/12/2016 | 8,42 | 8,45 | +0,36% | 8,42 | 8,69 | 8,48 | 8,45 | 8,58 | 35 | 7.126.500 |
| 27/12/2016 | 8,50 | 8,42 | -0,59% | 8,41 | 8,60 | 8,51 | 8,42 | 8,60 | 37 | 8.767.800 |
| 26/12/2016 | 8,40 | 8,47 | 0,00% | 8,33 | 8,70 | 8,48 | 8,47 | 8,50 | 28 | 8.228.400 |
| 23/12/2016 | 8,75 | 8,47 | -2,64% | 8,45 | 8,86 | 8,62 | 8,43 | 8,53 | 59 | 15.865.100 |
| 22/12/2016 | 8,30 | 8,70 | +4,82% | 8,00 | 8,70 | 8,39 | 8,50 | 8,70 | 230 | 50.965.300 |
| 21/12/2016 | 7,70 | 8,30 | +9,07% | 7,58 | 8,30 | 8,00 | 8,04 | 8,30 | 196 | 72.866.900 |
| 20/12/2016 | 7,91 | 7,61 | -3,79% | 7,61 | 8,02 | 7,75 | 7,61 | 7,70 | 106 | 25.219.500 |
| 19/12/2016 | 8,10 | 7,91 | -2,59% | 7,91 | 8,10 | 7,96 | 7,91 | 8,00 | 30 | 10.675.800 |
| 16/12/2016 | 8,51 | 8,12 | -2,99% | 8,08 | 8,70 | 8,42 | 8,12 | 8,31 | 140 | 21.051.300 |
| 15/12/2016 | 8,65 | 8,37 | -3,79% | 8,31 | 8,86 | 8,51 | 8,60 | 8,70 | 68 | 18.817.200 |
| 14/12/2016 | 8,80 | 8,70 | -1,58% | 8,58 | 8,90 | 8,76 | 8,60 | 8,70 | 586 | 95.804.900 |
| 13/12/2016 | 8,41 | 8,84 | +2,08% | 8,40 | 8,90 | 8,75 | 8,80 | 8,84 | 294 | 56.528.100 |
| 12/12/2016 | 8,54 | 8,66 | +1,88% | 8,45 | 8,74 | 8,59 | 8,66 | 8,70 | 355 | 53.174.900 |
| 9/12/2016 | 8,59 | 8,50 | -1,05% | 8,34 | 8,59 | 8,44 | 8,37 | 8,50 | 33 | 5.068.900 |
| 8/12/2016 | 8,45 | 8,59 | +1,66% | 8,33 | 8,59 | 8,50 | 8,33 | 8,59 | 96 | 22.198.000 |
| 7/12/2016 | 8,45 | 8,45 | +2,30% | 8,30 | 8,57 | 8,45 | 8,40 | 8,45 | 146 | 22.899.700 |
| 6/12/2016 | 8,63 | 8,26 | -4,29% | 8,22 | 8,63 | 8,35 | 8,26 | 8,37 | 90 | 30.906.100 |
| 5/12/2016 | 8,25 | 8,63 | +4,48% | 8,15 | 8,68 | 8,56 | 8,48 | 8,63 | 331 | 51.459.000 |
| 2/12/2016 | 8,45 | 8,26 | -2,13% | 8,25 | 8,62 | 8,42 | 8,25 | 8,49 | 47 | 10.197.700 |
| 1/12/2016 | 8,82 | 8,44 | -4,42% | 8,37 | 8,82 | 8,51 | 8,44 | 8,50 | 182 | 71.953.500 |
| 30/11/2016 | 8,40 | 8,83 | +3,76% | 8,40 | 8,92 | 8,68 | 8,72 | 8,83 | 305 | 74.313.000 |
| 29/11/2016 | 8,50 | 8,51 | +0,24% | 8,29 | 8,51 | 8,40 | 8,40 | 8,52 | 39 | 17.062.900 |
| 28/11/2016 | 8,23 | 8,49 | +2,04% | 8,23 | 8,59 | 8,54 | 8,49 | 8,59 | 63 | 18.959.700 |
| 25/11/2016 | 8,49 | 8,32 | -2,58% | 8,32 | 8,60 | 8,37 | 8,32 | 8,37 | 55 | 19.013.400 |
| 24/11/2016 | 8,84 | 8,54 | -3,50% | 8,54 | 8,85 | 8,63 | 8,54 | 8,68 | 51 | 9.238.200 |
| 23/11/2016 | 8,60 | 8,85 | +3,27% | 8,48 | 8,88 | 8,72 | 8,76 | 8,85 | 108 | 27.572.700 |
| 22/11/2016 | 8,52 | 8,57 | +1,42% | 8,49 | 8,70 | 8,57 | 8,46 | 8,57 | 64 | 19.553.900 |
| 21/11/2016 | 8,50 | 8,45 | +1,20% | 8,25 | 8,55 | 8,38 | 8,45 | 8,50 | 50 | 8.466.800 |
| 18/11/2016 | 7,98 | 8,35 | +1,71% | 7,98 | 8,42 | 8,23 | 8,35 | 8,38 | 74 | 18.527.100 |
| 17/11/2016 | 8,00 | 8,21 | +2,63% | 8,00 | 8,21 | 8,13 | 8,08 | 8,21 | 42 | 10.168.300 |
| 16/11/2016 | 8,30 | 8,00 | -5,33% | 7,85 | 8,30 | 8,00 | 8,00 | 8,09 | 130 | 45.787.000 |
| 14/11/2016 | 8,44 | 8,45 | +2,18% | 8,34 | 8,57 | 8,45 | 8,42 | 8,45 | 52 | 22.054.700 |
| 11/11/2016 | 8,65 | 8,27 | -4,39% | 8,17 | 8,84 | 8,42 | 8,27 | 8,47 | 58 | 18.283.100 |
| 10/11/2016 | 8,95 | 8,65 | -2,26% | 8,59 | 9,09 | 8,92 | 8,62 | 8,65 | 116 | 41.748.600 |
| 9/11/2016 | 8,31 | 8,85 | -1,01% | 8,31 | 8,94 | 8,70 | 8,85 | 8,92 | 163 | 66.156.900 |
| 8/11/2016 | 8,94 | 8,94 | 0,00% | 8,87 | 9,00 | 8,94 | 8,86 | 8,94 | 94 | 25.767.000 |
| 7/11/2016 | 8,76 | 8,94 | +3,35% | 8,65 | 8,99 | 8,83 | 8,86 | 8,94 | 78 | 28.079.800 |
| 4/11/2016 | 8,53 | 8,65 | +1,29% | 8,33 | 8,76 | 8,64 | 8,65 | 8,73 | 69 | 43.131.200 |
| 3/11/2016 | 8,46 | 8,54 | +0,95% | 8,27 | 8,80 | 8,55 | 8,54 | 8,62 | 145 | 68.650.100 |
| 1/11/2016 | 8,92 | 8,46 | -4,08% | 8,18 | 9,06 | 8,60 | 8,46 | 8,51 | 176 | 76.618.900 |
| 31/10/2016 | 9,00 | 8,82 | -0,90% | 8,82 | 9,10 | 8,97 | 8,82 | 8,86 | 96 | 41.640.000 |
| 28/10/2016 | 8,60 | 8,90 | +3,97% | 8,56 | 9,05 | 8,87 | 8,90 | 8,93 | 242 | 101.036.400 |
| 27/10/2016 | 8,62 | 8,56 | -0,70% | 8,52 | 8,72 | 8,61 | 8,56 | 8,62 | 95 | 38.271.000 |
| 26/10/2016 | 8,79 | 8,62 | -1,49% | 8,60 | 8,80 | 8,68 | 8,62 | 8,64 | 64 | 28.308.900 |
| 25/10/2016 | 8,70 | 8,75 | +1,98% | 8,54 | 8,97 | 8,65 | 8,71 | 8,75 | 129 | 48.787.500 |
| 24/10/2016 | 8,65 | 8,58 | -0,35% | 8,58 | 9,09 | 8,80 | 8,58 | 8,69 | 244 | 111.870.000 |
| 21/10/2016 | 8,40 | 8,61 | +2,87% | 8,33 | 8,70 | 8,53 | 8,60 | 8,61 | 129 | 55.381.200 |
| 20/10/2016 | 8,38 | 8,37 | -0,95% | 8,32 | 8,44 | 8,39 | 8,37 | 8,40 | 41 | 12.001.800 |
| 19/10/2016 | 8,46 | 8,45 | +0,12% | 8,40 | 8,73 | 8,56 | 8,45 | 8,55 | 117 | 45.813.100 |
| 18/10/2016 | 8,50 | 8,44 | +0,84% | 8,35 | 8,58 | 8,46 | 8,44 | 8,47 | 163 | 82.531.100 |
| 17/10/2016 | 8,48 | 8,37 | -1,53% | 8,22 | 8,48 | 8,35 | 8,37 | 8,38 | 169 | 63.088.100 |
| 14/10/2016 | 8,50 | 8,50 | 0,00% | 8,49 | 8,71 | 8,51 | 8,49 | 8,50 | 143 | 78.283.500 |
| 13/10/2016 | 8,51 | 8,50 | -1,85% | 8,40 | 8,87 | 8,54 | 8,42 | 8,50 | 113 | 51.529.000 |
| 11/10/2016 | 8,88 | 8,66 | -2,70% | 8,55 | 8,89 | 8,68 | 8,66 | 8,67 | 85 | 24.067.200 |
| 10/10/2016 | 8,99 | 8,90 | +0,45% | 8,76 | 9,00 | 8,88 | 8,89 | 8,90 | 87 | 33.956.700 |
| 7/10/2016 | 8,97 | 8,86 | -0,89% | 8,74 | 9,09 | 8,89 | 8,86 | 8,93 | 92 | 37.525.100 |
| 6/10/2016 | 8,92 | 8,94 | +0,79% | 8,71 | 9,10 | 8,89 | 8,80 | 8,94 | 96 | 24.278.000 |
| 5/10/2016 | 8,97 | 8,87 | -0,45% | 8,61 | 9,20 | 8,92 | 8,84 | 8,92 | 165 | 73.624.800 |
| 4/10/2016 | 9,14 | 8,91 | -3,15% | 8,80 | 9,20 | 9,03 | 8,91 | 9,01 | 159 | 44.452.700 |
| 3/10/2016 | 9,51 | 9,20 | -2,65% | 9,18 | 9,56 | 9,35 | 9,18 | 9,20 | 210 | 126.161.000 |
| 30/9/2016 | 8,90 | 9,45 | +4,88% | 8,50 | 9,63 | 9,37 | 9,42 | 9,45 | 1.165 | 359.877.500 |
| 29/9/2016 | 9,36 | 9,01 | -3,74% | 8,85 | 9,90 | 9,48 | 9,01 | 9,10 | 786 | 325.487.200 |
| 28/9/2016 | 8,40 | 9,36 | +14,43% | 8,36 | 9,60 | 8,91 | 9,36 | 9,37 | 1.607 | 436.344.300 |
| 27/9/2016 | 7,77 | 8,18 | +5,55% | 7,74 | 8,42 | 8,14 | 8,17 | 8,22 | 719 | 206.802.100 |
| 26/9/2016 | 7,01 | 7,75 | +8,54% | 6,97 | 8,00 | 7,71 | 7,73 | 7,75 | 779 | 177.524.200 |
| 23/9/2016 | 6,88 | 7,14 | +4,23% | 6,80 | 7,14 | 6,97 | 6,99 | 7,14 | 245 | 55.607.400 |
| 22/9/2016 | 7,09 | 6,85 | -2,00% | 6,83 | 7,15 | 6,97 | 6,83 | 6,85 | 118 | 39.694.200 |
| 21/9/2016 | 6,62 | 6,99 | +6,72% | 6,60 | 7,00 | 6,80 | 6,85 | 6,99 | 164 | 31.574.900 |
| 20/9/2016 | 6,60 | 6,55 | -0,76% | 6,50 | 6,78 | 6,57 | 6,55 | 6,65 | 212 | 28.082.900 |
| 19/9/2016 | 6,55 | 6,60 | +1,07% | 6,40 | 6,76 | 6,59 | 6,53 | 6,61 | 282 | 64.275.400 |
| 16/9/2016 | 7,00 | 6,53 | -6,98% | 6,40 | 7,02 | 6,70 | 6,52 | 6,53 | 1.204 | 131.428.600 |
| 15/9/2016 | 7,11 | 7,02 | -0,57% | 7,00 | 7,14 | 7,04 | 7,00 | 7,05 | 102 | 32.697.100 |
| 14/9/2016 | 7,14 | 7,06 | -0,28% | 7,01 | 7,43 | 7,15 | 7,02 | 7,06 | 184 | 28.971.300 |
| 13/9/2016 | 7,64 | 7,08 | -7,45% | 7,07 | 7,65 | 7,22 | 7,08 | 7,09 | 244 | 41.917.100 |
| 12/9/2016 | 7,64 | 7,65 | +0,13% | 7,30 | 7,65 | 7,50 | 7,65 | 7,66 | 94 | 30.603.800 |
| 9/9/2016 | 7,96 | 7,64 | -4,98% | 7,53 | 7,97 | 7,72 | 7,64 | 7,72 | 83 | 25.096.300 |
| 8/9/2016 | 7,74 | 8,04 | +3,88% | 7,74 | 8,05 | 7,92 | 7,89 | 8,04 | 156 | 56.403.500 |
| 6/9/2016 | 7,97 | 7,74 | -2,64% | 7,72 | 7,97 | 7,81 | 7,74 | 7,78 | 79 | 18.448.800 |
| 5/9/2016 | 7,84 | 7,95 | -0,38% | 7,83 | 8,08 | 7,93 | 7,89 | 7,95 | 145 | 50.055.300 |
| 2/9/2016 | 7,22 | 7,98 | +11,61% | 7,20 | 7,98 | 7,62 | 7,55 | 7,98 | 145 | 51.157.800 |
| 1/9/2016 | 7,30 | 7,15 | -1,38% | 7,13 | 7,32 | 7,19 | 7,15 | 7,18 | 54 | 11.734.900 |
| 31/8/2016 | 7,50 | 7,25 | -3,33% | 7,25 | 7,50 | 7,32 | 7,25 | 7,34 | 89 | 40.600.300 |
| 30/8/2016 | 7,42 | 7,50 | +0,81% | 7,38 | 7,60 | 7,45 | 7,43 | 7,50 | 77 | 17.754.600 |
| 29/8/2016 | 7,11 | 7,44 | +3,91% | 7,11 | 7,67 | 7,31 | 7,44 | 7,48 | 199 | 35.923.700 |
| 26/8/2016 | 7,10 | 7,16 | +1,27% | 7,08 | 7,36 | 7,19 | 7,11 | 7,16 | 136 | 24.261.700 |
| 25/8/2016 | 7,11 | 7,07 | -1,53% | 7,01 | 7,38 | 7,19 | 7,07 | 7,11 | 250 | 42.441.500 |
| 24/8/2016 | 7,60 | 7,18 | -5,53% | 7,01 | 7,60 | 7,30 | 7,11 | 7,18 | 488 | 87.328.100 |
| 23/8/2016 | 7,65 | 7,60 | +0,13% | 7,60 | 7,93 | 7,70 | 7,60 | 7,62 | 173 | 433.413.400 |
| 22/8/2016 | 7,95 | 7,59 | -5,13% | 7,40 | 7,96 | 7,69 | 7,50 | 7,59 | 259 | 56.664.400 |
| 19/8/2016 | 8,15 | 8,00 | -1,11% | 7,96 | 8,15 | 8,05 | 8,00 | 8,10 | 96 | 24.071.800 |
| 18/8/2016 | 8,10 | 8,09 | -0,37% | 8,02 | 8,28 | 8,10 | 8,03 | 8,10 | 99 | 39.892.100 |
| 17/8/2016 | 8,25 | 8,12 | -1,34% | 8,09 | 8,38 | 8,22 | 8,12 | 8,16 | 237 | 50.747.300 |
| 16/8/2016 | 8,10 | 8,23 | +1,23% | 8,10 | 8,50 | 8,29 | 8,14 | 8,23 | 349 | 99.651.700 |
| 15/8/2016 | 8,20 | 8,13 | -0,85% | 8,11 | 8,28 | 8,18 | 8,13 | 8,19 | 126 | 41.570.100 |
| 12/8/2016 | 8,10 | 8,20 | +1,23% | 7,99 | 8,30 | 8,12 | 8,16 | 8,20 | 316 | 82.788.500 |
| 11/8/2016 | 8,20 | 8,10 | -0,74% | 8,03 | 8,35 | 8,16 | 8,07 | 8,10 | 298 | 75.637.200 |
| 10/8/2016 | 8,18 | 8,16 | +0,99% | 7,96 | 8,20 | 8,10 | 8,11 | 8,16 | 324 | 76.731.400 |
| 9/8/2016 | 8,05 | 8,08 | +0,75% | 7,92 | 8,24 | 8,06 | 8,01 | 8,09 | 219 | 58.164.500 |
| 8/8/2016 | 8,38 | 8,02 | -5,09% | 7,85 | 8,52 | 8,11 | 8,02 | 8,05 | 204 | 56.313.400 |
| 5/8/2016 | 8,51 | 8,45 | -0,35% | 8,22 | 8,55 | 8,40 | 8,30 | 8,45 | 264 | 60.503.600 |
| 4/8/2016 | 8,65 | 8,48 | -1,28% | 8,30 | 8,89 | 8,56 | 8,44 | 8,48 | 317 | 104.307.800 |
| 3/8/2016 | 8,38 | 8,59 | +2,26% | 8,20 | 8,69 | 8,54 | 8,59 | 8,64 | 712 | 181.000.200 |
| 2/8/2016 | 8,55 | 8,40 | -1,75% | 8,10 | 8,70 | 8,39 | 8,30 | 8,40 | 269 | 64.634.100 |
| 1/8/2016 | 8,39 | 8,55 | +1,79% | 8,39 | 9,20 | 8,80 | 8,54 | 8,55 | 1.198 | 355.270.800 |
| 29/7/2016 | 8,50 | 8,40 | -1,18% | 8,31 | 8,76 | 8,55 | 8,40 | 8,50 | 539 | 172.590.000 |
| 28/7/2016 | 8,91 | 8,50 | -3,85% | 8,10 | 8,98 | 8,41 | 8,50 | 8,58 | 666 | 211.704.000 |
| 27/7/2016 | 8,61 | 8,84 | +4,62% | 8,60 | 8,87 | 8,76 | 8,81 | 8,84 | 760 | 194.733.000 |
| 26/7/2016 | 8,15 | 8,45 | +4,45% | 7,90 | 8,50 | 8,28 | 8,38 | 8,48 | 606 | 187.917.500 |
| 25/7/2016 | 8,28 | 8,09 | +0,62% | 7,81 | 8,87 | 8,23 | 8,05 | 8,14 | 652 | 196.522.400 |
| 22/7/2016 | 7,05 | 8,04 | +14,37% | 7,05 | 8,62 | 8,01 | 8,04 | 8,05 | 1.133 | 378.228.500 |
| 21/7/2016 | 6,84 | 7,03 | +3,38% | 6,84 | 7,11 | 7,04 | 7,03 | 7,07 | 150 | 44.153.900 |
| 20/7/2016 | 7,05 | 6,80 | -3,55% | 6,77 | 7,09 | 6,93 | 6,80 | 6,84 | 224 | 57.801.100 |
| 19/7/2016 | 7,21 | 7,05 | -2,08% | 6,90 | 7,23 | 7,06 | 7,05 | 7,13 | 173 | 43.122.900 |
| 18/7/2016 | 7,13 | 7,20 | +0,98% | 7,00 | 7,28 | 7,15 | 7,08 | 7,20 | 123 | 34.900.700 |
| 15/7/2016 | 7,17 | 7,13 | 0,00% | 7,02 | 7,39 | 7,20 | 7,13 | 7,18 | 298 | 84.412.900 |
| 14/7/2016 | 7,26 | 7,13 | +1,86% | 7,03 | 7,29 | 7,14 | 7,13 | 7,15 | 170 | 74.786.500 |
| 13/7/2016 | 7,25 | 7,00 | -1,41% | 6,90 | 7,25 | 7,05 | 7,00 | 7,04 | 212 | 56.529.400 |
| 12/7/2016 | 7,05 | 7,10 | +1,28% | 7,02 | 7,50 | 7,17 | 7,09 | 7,14 | 377 | 188.685.000 |
| 11/7/2016 | 7,14 | 7,01 | +4,01% | 6,87 | 7,20 | 7,04 | 7,01 | 7,02 | 444 | 169.836.200 |
| 8/7/2016 | 8,00 | 6,74 | -11,08% | 6,67 | 8,48 | 7,30 | 6,74 | 6,75 | 976 | 385.745.400 |
| 7/7/2016 | 7,21 | 7,58 | +6,46% | 7,21 | 9,39 | 8,39 | 7,56 | 7,58 | 1.622 | 746.048.000 |
| 6/7/2016 | 5,20 | 7,12 | +34,85% | 5,20 | 7,16 | 6,52 | 7,10 | 7,12 | 1.793 | 402.923.300 |
| 5/7/2016 | 5,12 | 5,28 | +4,35% | 4,99 | 5,30 | 5,16 | 5,20 | 5,28 | 273 | 40.529.000 |
| 4/7/2016 | 5,25 | 5,06 | -3,25% | 5,06 | 5,38 | 5,19 | 5,06 | 5,15 | 84 | 18.851.100 |
| 1/7/2016 | 5,00 | 5,23 | +2,95% | 4,90 | 5,33 | 5,16 | 5,22 | 5,23 | 150 | 44.605.800 |
| 30/6/2016 | 4,89 | 5,08 | +3,46% | 4,89 | 5,08 | 4,99 | 5,00 | 5,08 | 153 | 58.448.000 |
| 29/6/2016 | 4,85 | 4,91 | +4,69% | 4,76 | 4,94 | 4,89 | 4,90 | 4,91 | 147 | 33.113.900 |
| 28/6/2016 | 4,55 | 4,69 | +3,30% | 4,55 | 4,77 | 4,64 | 4,64 | 4,70 | 158 | 20.850.600 |
| 27/6/2016 | 4,58 | 4,54 | +3,42% | 4,39 | 4,59 | 4,50 | 4,50 | 4,54 | 526 | 36.823.600 |
| 24/6/2016 | 4,60 | 4,39 | -9,48% | 4,39 | 4,80 | 4,60 | 4,39 | 4,54 | 891 | 111.920.000 |
| 23/6/2016 | 4,94 | 4,85 | -0,82% | 4,77 | 4,98 | 4,88 | 4,85 | 4,88 | 631 | 63.184.300 |
| 22/6/2016 | 4,89 | 4,89 | +0,20% | 4,82 | 4,93 | 4,88 | 4,84 | 4,89 | 140 | 17.624.800 |
| 21/6/2016 | 4,75 | 4,88 | +0,21% | 4,66 | 4,94 | 4,75 | 4,88 | 4,89 | 284 | 26.332.600 |
| 20/6/2016 | 4,81 | 4,87 | +0,62% | 4,71 | 4,95 | 4,83 | 4,84 | 4,87 | 500 | 64.579.200 |
| 17/6/2016 | 4,80 | 4,84 | +2,98% | 4,72 | 4,84 | 4,78 | 4,80 | 4,84 | 190 | 32.332.300 |
| 16/6/2016 | 4,86 | 4,70 | 0,00% | 4,60 | 4,96 | 4,74 | 4,65 | 4,70 | 563 | 137.444.800 |
| 15/6/2016 | 4,25 | 4,70 | +11,90% | 4,25 | 4,79 | 4,56 | 4,67 | 4,70 | 444 | 64.007.800 |
| 14/6/2016 | 4,40 | 4,20 | -3,89% | 4,20 | 4,47 | 4,28 | 4,20 | 4,22 | 178 | 21.830.500 |
| 13/6/2016 | 4,38 | 4,37 | -1,13% | 4,16 | 4,47 | 4,35 | 4,37 | 4,40 | 287 | 34.162.900 |
| 10/6/2016 | 4,64 | 4,42 | -5,76% | 4,42 | 4,64 | 4,51 | 4,42 | 4,48 | 282 | 39.155.800 |
| 9/6/2016 | 5,10 | 4,69 | -8,40% | 4,65 | 5,10 | 4,78 | 4,69 | 4,74 | 694 | 147.963.300 |
| 8/6/2016 | 4,92 | 5,12 | +5,13% | 4,92 | 5,15 | 5,05 | 5,12 | 5,14 | 234 | 59.701.800 |
| 7/6/2016 | 4,97 | 4,87 | -2,60% | 4,77 | 5,02 | 4,90 | 4,86 | 4,88 | 183 | 33.021.500 |
| 6/6/2016 | 4,90 | 5,00 | +1,63% | 4,90 | 5,03 | 4,96 | 5,00 | 5,01 | 125 | 48.490.900 |
| 3/6/2016 | 4,93 | 4,92 | -0,20% | 4,86 | 5,02 | 4,94 | 4,92 | 4,94 | 194 | 35.346.400 |
| 2/6/2016 | 4,98 | 4,93 | +0,41% | 4,84 | 4,98 | 4,91 | 4,93 | 4,94 | 43 | 5.654.700 |
| 1/6/2016 | 4,90 | 4,91 | +0,20% | 4,85 | 4,95 | 4,90 | 4,91 | 4,95 | 70 | 14.816.800 |
| 31/5/2016 | 4,97 | 4,90 | -1,41% | 4,88 | 5,09 | 4,92 | 4,90 | 4,95 | 193 | 38.679.300 |
| 30/5/2016 | 4,94 | 4,97 | 0,00% | 4,89 | 4,97 | 4,92 | 4,89 | 4,97 | 31 | 6.843.500 |
| 27/5/2016 | 4,89 | 4,97 | +0,61% | 4,84 | 4,97 | 4,91 | 4,91 | 4,97 | 60 | 11.012.200 |
| 25/5/2016 | 4,90 | 4,94 | +1,02% | 4,83 | 4,99 | 4,92 | 4,90 | 4,95 | 170 | 35.773.900 |
| 24/5/2016 | 4,85 | 4,89 | +0,82% | 4,82 | 4,96 | 4,88 | 4,83 | 4,89 | 201 | 39.135.500 |
| 23/5/2016 | 4,89 | 4,85 | -1,22% | 4,73 | 4,90 | 4,81 | 4,76 | 4,85 | 233 | 42.382.200 |
| 20/5/2016 | 4,93 | 4,91 | -0,61% | 4,86 | 4,99 | 4,92 | 4,91 | 4,97 | 199 | 39.093.800 |
| 19/5/2016 | 4,92 | 4,94 | -0,60% | 4,70 | 4,94 | 4,82 | 4,90 | 4,94 | 455 | 80.546.500 |
| 18/5/2016 | 4,87 | 4,97 | +0,20% | 4,78 | 5,00 | 4,90 | 4,97 | 4,98 | 404 | 87.180.600 |
| 17/5/2016 | 4,97 | 4,96 | -0,20% | 4,80 | 4,98 | 4,93 | 4,93 | 4,96 | 220 | 46.257.200 |
| 16/5/2016 | 4,89 | 4,97 | +4,63% | 4,82 | 4,97 | 4,89 | 4,95 | 4,97 | 277 | 52.880.500 |
| 13/5/2016 | 4,92 | 4,75 | -2,86% | 4,75 | 4,94 | 4,83 | 4,74 | 4,83 | 379 | 91.521.600 |
| 12/5/2016 | 5,07 | 4,89 | -1,01% | 4,89 | 5,07 | 4,95 | 4,89 | 4,99 | 238 | 73.039.900 |
| 11/5/2016 | 4,94 | 4,94 | -0,40% | 4,86 | 5,19 | 5,02 | 4,94 | 4,95 | 531 | 100.240.800 |
| 10/5/2016 | 4,80 | 4,96 | +5,53% | 4,62 | 4,97 | 4,80 | 4,95 | 4,96 | 597 | 102.530.500 |
| 9/5/2016 | 4,90 | 4,70 | -5,43% | 4,42 | 4,93 | 4,67 | 4,69 | 4,74 | 892 | 139.668.100 |
| 6/5/2016 | 4,87 | 4,97 | +2,47% | 4,80 | 4,97 | 4,91 | 4,87 | 4,97 | 89 | 13.367.500 |
| 5/5/2016 | 4,99 | 4,85 | -1,02% | 4,80 | 4,99 | 4,87 | 4,85 | 4,87 | 301 | 49.982.100 |
| 4/5/2016 | 4,90 | 4,90 | +0,41% | 4,76 | 4,94 | 4,88 | 4,90 | 4,94 | 383 | 88.660.800 |
| 3/5/2016 | 4,75 | 4,88 | -1,21% | 4,75 | 4,99 | 4,88 | 4,87 | 4,88 | 911 | 173.002.000 |
| 2/5/2016 | 4,60 | 4,94 | +9,78% | 4,56 | 4,99 | 4,81 | 4,90 | 4,94 | 578 | 145.674.600 |
| 29/4/2016 | 4,92 | 4,50 | -6,25% | 4,50 | 4,92 | 4,59 | 4,50 | 4,57 | 484 | 109.560.000 |
| 28/4/2016 | 4,91 | 4,80 | -2,24% | 4,62 | 4,97 | 4,86 | 4,78 | 4,80 | 362 | 66.096.400 |
| 27/4/2016 | 4,96 | 4,91 | +0,20% | 4,76 | 4,96 | 4,87 | 4,88 | 4,91 | 482 | 79.378.000 |
| 26/4/2016 | 4,98 | 4,90 | 0,00% | 4,80 | 5,00 | 4,92 | 4,90 | 4,92 | 585 | 120.828.900 |
| 25/4/2016 | 4,79 | 4,90 | +2,08% | 4,50 | 4,92 | 4,62 | 4,90 | 4,95 | 480 | 67.426.300 |
| 22/4/2016 | 4,90 | 4,80 | -3,42% | 4,58 | 5,02 | 4,81 | 4,80 | 4,90 | 480 | 85.646.100 |
| 20/4/2016 | 4,80 | 4,97 | +5,74% | 4,68 | 5,09 | 4,93 | 4,96 | 4,97 | 948 | 132.650.600 |
| 19/4/2016 | 4,42 | 4,70 | +6,82% | 4,42 | 4,77 | 4,65 | 4,69 | 4,75 | 683 | 88.698.300 |
| 18/4/2016 | 4,50 | 4,40 | -0,45% | 4,27 | 4,68 | 4,54 | 4,37 | 4,40 | 390 | 70.424.800 |
| 15/4/2016 | 4,32 | 4,42 | +3,51% | 4,25 | 4,42 | 4,31 | 4,39 | 4,42 | 362 | 52.085.600 |
| 14/4/2016 | 4,55 | 4,27 | -4,26% | 4,18 | 4,64 | 4,33 | 4,26 | 4,30 | 494 | 72.968.800 |
| 13/4/2016 | 4,20 | 4,46 | +7,47% | 4,20 | 4,48 | 4,36 | 4,31 | 4,46 | 954 | 173.838.700 |
| 12/4/2016 | 4,30 | 4,15 | -1,19% | 4,11 | 4,30 | 4,19 | 4,14 | 4,15 | 602 | 118.238.700 |
| 11/4/2016 | 4,30 | 4,20 | -3,45% | 4,12 | 4,35 | 4,23 | 4,14 | 4,20 | 560 | 76.842.000 |
| 8/4/2016 | 3,66 | 4,35 | +19,83% | 3,65 | 4,35 | 4,16 | 3,90 | 4,35 | 381 | 97.908.800 |
| 7/4/2016 | 3,52 | 3,63 | +3,71% | 3,52 | 3,72 | 3,60 | 3,58 | 3,63 | 269 | 18.223.300 |
| 6/4/2016 | 3,65 | 3,50 | -4,11% | 3,48 | 3,67 | 3,55 | 3,48 | 3,50 | 323 | 26.209.800 |
| 5/4/2016 | 3,80 | 3,65 | -4,70% | 3,64 | 3,86 | 3,73 | 3,65 | 3,69 | 509 | 44.017.000 |
| 4/4/2016 | 4,01 | 3,83 | -4,96% | 3,81 | 4,06 | 3,92 | 3,83 | 3,90 | 307 | 33.153.000 |
| 1/4/2016 | 4,07 | 4,03 | -1,47% | 3,97 | 4,14 | 4,02 | 4,03 | 4,10 | 138 | 33.296.400 |
| 31/3/2016 | 4,15 | 4,09 | -1,45% | 4,02 | 4,17 | 4,10 | 4,08 | 4,09 | 220 | 43.231.600 |
| 30/3/2016 | 4,35 | 4,15 | -2,35% | 4,12 | 4,35 | 4,20 | 4,13 | 4,15 | 500 | 58.028.800 |
| 29/3/2016 | 4,21 | 4,25 | -1,16% | 4,15 | 4,39 | 4,29 | 4,24 | 4,25 | 433 | 103.460.600 |
| 28/3/2016 | 4,22 | 4,30 | +3,86% | 4,20 | 4,40 | 4,27 | 4,25 | 4,30 | 361 | 51.696.800 |
| 24/3/2016 | 4,04 | 4,14 | -0,48% | 3,96 | 4,25 | 4,14 | 4,14 | 4,16 | 344 | 94.941.100 |
| 23/3/2016 | 4,25 | 4,16 | -0,72% | 3,93 | 4,25 | 4,17 | 4,16 | 4,25 | 437 | 66.172.800 |
| 22/3/2016 | 4,17 | 4,19 | +0,72% | 4,16 | 4,28 | 4,21 | 4,19 | 4,22 | 181 | 28.108.000 |
| 21/3/2016 | 4,15 | 4,16 | +1,46% | 4,15 | 4,39 | 4,26 | 4,16 | 4,20 | 532 | 139.202.600 |
| 18/3/2016 | 4,57 | 4,10 | -6,82% | 3,93 | 4,57 | 4,09 | 4,10 | 4,11 | 7.093 | 937.384.300 |
| 17/3/2016 | 4,50 | 4,40 | +6,80% | 4,38 | 4,52 | 4,48 | 4,38 | 4,40 | 1.247 | 323.459.000 |
| 16/3/2016 | 4,08 | 4,12 | +1,73% | 3,80 | 4,35 | 4,11 | 4,12 | 4,20 | 815 | 104.262.100 |
| 15/3/2016 | 4,29 | 4,05 | -7,32% | 4,00 | 4,29 | 4,08 | 4,05 | 4,07 | 649 | 70.420.000 |
| 14/3/2016 | 4,88 | 4,37 | -3,10% | 4,31 | 4,92 | 4,53 | 4,37 | 4,44 | 529 | 76.889.700 |
| 11/3/2016 | 5,07 | 4,51 | -8,15% | 3,99 | 5,54 | 4,60 | 4,50 | 4,51 | 1.318 | 289.887.900 |
| 10/3/2016 | 4,43 | 4,91 | +14,99% | 4,43 | 5,27 | 4,86 | 4,91 | 4,94 | 1.090 | 288.380.500 |
| 9/3/2016 | 4,08 | 4,27 | +12,37% | 4,08 | 4,49 | 4,32 | 4,27 | 4,30 | 933 | 184.383.600 |
| 8/3/2016 | 4,26 | 3,80 | -10,38% | 3,77 | 4,26 | 3,91 | 3,80 | 3,85 | 405 | 80.034.000 |
| 7/3/2016 | 4,20 | 4,24 | +1,92% | 4,20 | 4,45 | 4,27 | 4,24 | 4,25 | 281 | 33.210.600 |
| 4/3/2016 | 4,20 | 4,16 | +4,00% | 4,12 | 4,45 | 4,25 | 4,16 | 4,19 | 653 | 119.281.000 |
| 3/3/2016 | 3,62 | 4,00 | +11,11% | 3,61 | 4,30 | 3,95 | 4,00 | 4,02 | 1.149 | 218.676.600 |
| 2/3/2016 | 3,48 | 3,60 | +4,35% | 3,45 | 3,68 | 3,57 | 3,59 | 3,60 | 146 | 19.893.200 |
| 1/3/2016 | 3,50 | 3,45 | -0,29% | 3,37 | 3,53 | 3,47 | 3,45 | 3,50 | 84 | 12.775.400 |
| 29/2/2016 | 3,43 | 3,46 | 0,00% | 3,42 | 3,52 | 3,49 | 3,46 | 3,52 | 143 | 42.923.400 |
| 26/2/2016 | 3,68 | 3,46 | -5,46% | 3,45 | 3,75 | 3,50 | 3,46 | 3,50 | 155 | 20.963.000 |
| 25/2/2016 | 3,63 | 3,66 | +0,55% | 3,57 | 3,76 | 3,69 | 3,63 | 3,66 | 371 | 64.458.400 |
| 24/2/2016 | 3,60 | 3,64 | -1,09% | 3,57 | 3,70 | 3,65 | 3,66 | 3,69 | 1.224 | 65.471.200 |
| 23/2/2016 | 3,75 | 3,68 | +1,66% | 3,63 | 3,77 | 3,68 | 3,68 | 3,70 | 282 | 48.305.000 |
| 22/2/2016 | 3,65 | 3,62 | +2,55% | 3,58 | 3,71 | 3,66 | 3,61 | 3,62 | 128 | 16.672.200 |
| 19/2/2016 | 3,64 | 3,53 | -1,12% | 3,40 | 3,75 | 3,59 | 3,50 | 3,53 | 168 | 32.068.900 |
| 18/2/2016 | 4,05 | 3,57 | -12,93% | 3,55 | 4,05 | 3,79 | 3,57 | 3,60 | 460 | 101.351.900 |
| 17/2/2016 | 3,91 | 4,10 | +3,80% | 3,82 | 4,18 | 4,07 | 4,07 | 4,10 | 270 | 43.545.100 |
| 16/2/2016 | 3,61 | 3,95 | +10,96% | 3,60 | 3,96 | 3,79 | 3,87 | 3,95 | 285 | 56.043.200 |
| 15/2/2016 | 3,61 | 3,56 | -1,11% | 3,46 | 3,68 | 3,56 | 3,56 | 3,60 | 124 | 15.820.500 |
| 12/2/2016 | 3,65 | 3,60 | -0,83% | 3,50 | 3,81 | 3,60 | 3,58 | 3,60 | 164 | 24.485.300 |
| 11/2/2016 | 4,35 | 3,63 | -16,55% | 3,60 | 4,35 | 3,94 | 3,62 | 3,70 | 351 | 75.287.000 |
| 10/2/2016 | 4,10 | 4,35 | +1,16% | 4,10 | 4,45 | 4,30 | 4,33 | 4,35 | 228 | 42.264.900 |
| 5/2/2016 | 4,11 | 4,30 | +4,62% | 4,04 | 4,46 | 4,26 | 4,28 | 4,30 | 352 | 136.468.200 |
| 4/2/2016 | 3,86 | 4,11 | +8,16% | 3,69 | 4,14 | 4,01 | 4,10 | 4,11 | 390 | 77.281.200 |
| 3/2/2016 | 3,65 | 3,80 | +5,56% | 3,52 | 3,85 | 3,73 | 3,80 | 3,83 | 338 | 56.066.100 |
| 2/2/2016 | 3,48 | 3,60 | +5,88% | 3,47 | 3,82 | 3,66 | 3,58 | 3,66 | 531 | 146.835.600 |
| 1/2/2016 | 3,19 | 3,40 | +6,58% | 3,02 | 3,40 | 3,20 | 3,34 | 3,45 | 328 | 59.969.100 |
| 29/1/2016 | 3,26 | 3,19 | +2,57% | 2,99 | 3,27 | 3,10 | 3,18 | 3,19 | 280 | 95.749.900 |
| 28/1/2016 | 3,63 | 3,11 | -15,49% | 3,11 | 3,63 | 3,25 | 3,11 | 3,18 | 375 | 55.050.000 |
| 27/1/2016 | 3,90 | 3,68 | -3,16% | 3,63 | 3,91 | 3,73 | 3,68 | 3,80 | 105 | 6.194.000 |
| 26/1/2016 | 3,90 | 3,80 | -2,81% | 3,69 | 3,90 | 3,77 | 3,80 | 3,82 | 398 | 32.820.300 |
| 22/1/2016 | 3,18 | 3,91 | +19,21% | 3,16 | 4,00 | 3,71 | 3,87 | 3,93 | 388 | 61.873.200 |
| 21/1/2016 | 3,27 | 3,28 | +0,31% | 3,14 | 3,35 | 3,25 | 3,28 | 3,32 | 100 | 5.754.900 |
| 20/1/2016 | 3,21 | 3,27 | +3,48% | 3,05 | 3,33 | 3,14 | 3,27 | 3,35 | 140 | 28.698.100 |
| 19/1/2016 | 3,12 | 3,16 | +1,94% | 3,01 | 3,27 | 3,17 | 3,16 | 3,21 | 191 | 18.178.800 |
| 18/1/2016 | 3,21 | 3,10 | 0,00% | 3,00 | 3,23 | 3,14 | 3,10 | 3,19 | 107 | 7.392.000 |
| 15/1/2016 | 3,24 | 3,10 | -6,91% | 2,95 | 3,35 | 3,16 | 3,10 | 3,17 | 260 | 18.358.500 |
| 14/1/2016 | 3,40 | 3,33 | +0,91% | 3,25 | 3,42 | 3,34 | 3,33 | 3,38 | 202 | 28.407.400 |
| 13/1/2016 | 3,42 | 3,30 | -2,65% | 3,21 | 3,50 | 3,38 | 3,30 | 3,40 | 138 | 18.361.500 |
| 12/1/2016 | 3,73 | 3,39 | -8,63% | 3,39 | 3,73 | 3,48 | 3,39 | 3,44 | 144 | 15.891.900 |
| 11/1/2016 | 3,70 | 3,71 | +1,92% | 3,53 | 3,74 | 3,58 | 3,60 | 3,71 | 99 | 20.183.800 |
| 8/1/2016 | 3,64 | 3,64 | +2,54% | 3,42 | 3,75 | 3,56 | 3,64 | 3,65 | 129 | 25.915.300 |
| 7/1/2016 | 3,54 | 3,55 | -0,28% | 3,35 | 3,56 | 3,48 | 3,55 | 3,61 | 64 | 5.373.500 |
| 6/1/2016 | 3,81 | 3,56 | -6,07% | 3,54 | 3,85 | 3,66 | 3,56 | 3,63 | 92 | 5.420.800 |
| 5/1/2016 | 3,90 | 3,79 | -2,32% | 3,77 | 3,90 | 3,82 | 3,79 | 3,89 | 59 | 9.756.500 |
| 4/1/2016 | 4,04 | 3,88 | -3,48% | 3,85 | 4,04 | 3,90 | 3,88 | 4,02 | 61 | 11.476.600 |
| 30/12/2015 | 4,57 | 4,02 | -11,65% | 4,02 | 4,57 | 4,17 | 4,02 | 4,45 | 170 | 43.443.600 |
| 29/12/2015 | 4,58 | 4,55 | -1,73% | 4,51 | 4,90 | 4,74 | 4,55 | 4,57 | 88 | 25.091.500 |
| 28/12/2015 | 4,75 | 4,63 | +1,09% | 4,43 | 4,75 | 4,56 | 4,56 | 4,63 | 47 | 3.380.000 |
| 23/12/2015 | 4,68 | 4,58 | 0,00% | 4,36 | 4,70 | 4,51 | 4,50 | 4,58 | 87 | 10.151.700 |
| 22/12/2015 | 4,63 | 4,58 | +0,66% | 4,56 | 4,75 | 4,62 | 4,58 | 4,73 | 82 | 34.021.300 |
| 21/12/2015 | 4,77 | 4,55 | -5,21% | 4,55 | 4,95 | 4,76 | 4,55 | 4,65 | 101 | 19.576.000 |
| 18/12/2015 | 4,99 | 4,80 | -4,76% | 4,80 | 5,15 | 4,86 | 4,71 | 4,99 | 200 | 94.774.500 |
| 17/12/2015 | 5,15 | 5,04 | -3,08% | 4,96 | 5,35 | 5,13 | 5,02 | 5,04 | 124 | 19.980.400 |
| 16/12/2015 | 6,33 | 5,20 | -17,72% | 5,00 | 6,40 | 5,33 | 5,20 | 5,30 | 380 | 102.144.400 |
| 15/12/2015 | 6,19 | 6,32 | +4,81% | 6,15 | 6,50 | 6,31 | 6,15 | 6,32 | 72 | 10.033.400 |
| 14/12/2015 | 6,20 | 6,03 | -1,15% | 6,03 | 6,20 | 6,10 | 6,03 | 6,19 | 26 | 4.762.600 |
| 11/12/2015 | 6,55 | 6,10 | -7,44% | 6,10 | 6,62 | 6,20 | 6,10 | 6,43 | 49 | 18.503.400 |
| 10/12/2015 | 6,59 | 6,59 | -2,51% | 6,53 | 6,67 | 6,58 | 6,55 | 6,59 | 17 | 5.534.700 |
| 9/12/2015 | 6,56 | 6,76 | +5,13% | 6,56 | 6,80 | 6,67 | 6,67 | 6,76 | 54 | 18.680.700 |
| 8/12/2015 | 6,45 | 6,43 | -1,98% | 6,03 | 6,57 | 6,36 | 6,43 | 6,48 | 48 | 13.618.200 |
| 7/12/2015 | 6,67 | 6,56 | -0,76% | 6,56 | 6,76 | 6,70 | 6,56 | 6,74 | 5 | 1.407.300 |
| 4/12/2015 | 6,49 | 6,61 | -0,90% | 6,38 | 6,71 | 6,52 | 6,61 | 6,70 | 58 | 6.264.200 |
| 3/12/2015 | 6,89 | 6,67 | +3,73% | 6,55 | 6,89 | 6,63 | 6,57 | 6,67 | 54 | 7.299.200 |
| 2/12/2015 | 6,41 | 6,43 | +0,31% | 6,30 | 6,90 | 6,69 | 6,43 | 6,51 | 339 | 41.570.700 |
| 1/12/2015 | 6,49 | 6,41 | -1,69% | 6,30 | 6,49 | 6,38 | 6,41 | 6,46 | 28 | 7.986.900 |
| 30/11/2015 | 6,91 | 6,52 | -6,32% | 6,40 | 6,91 | 6,67 | 6,52 | 6,65 | 40 | 6.878.600 |
| 27/11/2015 | 7,06 | 6,96 | -1,56% | 6,96 | 7,10 | 7,05 | 6,96 | 7,16 | 70 | 8.471.300 |
| 26/11/2015 | 7,09 | 7,07 | -0,14% | 6,88 | 7,27 | 7,07 | 7,00 | 7,14 | 172 | 21.647.200 |
| 25/11/2015 | 6,84 | 7,08 | +3,36% | 6,79 | 7,08 | 6,89 | 6,82 | 7,08 | 21 | 2.414.300 |
| 24/11/2015 | 6,90 | 6,85 | -0,72% | 6,82 | 7,00 | 6,97 | 6,85 | 6,90 | 114 | 87.215.300 |
| 23/11/2015 | 7,18 | 6,90 | -3,90% | 6,83 | 7,22 | 7,00 | 6,85 | 6,90 | 201 | 21.371.700 |
| 19/11/2015 | 7,15 | 7,18 | +0,42% | 6,90 | 7,31 | 7,17 | 7,00 | 7,18 | 95 | 11.906.600 |
| 18/11/2015 | 6,76 | 7,15 | +6,24% | 6,76 | 7,40 | 7,16 | 7,12 | 7,15 | 206 | 59.416.200 |
| 17/11/2015 | 6,89 | 6,73 | -1,61% | 6,70 | 6,89 | 6,75 | 6,68 | 6,73 | 33 | 7.838.800 |
| 16/11/2015 | 7,01 | 6,84 | -2,98% | 6,55 | 7,01 | 6,76 | 6,80 | 6,84 | 93 | 29.510.300 |
| 13/11/2015 | 7,00 | 7,05 | -1,81% | 6,94 | 7,14 | 7,01 | 7,05 | 7,08 | 32 | 5.397.900 |
| 12/11/2015 | 7,12 | 7,18 | +0,84% | 7,05 | 7,20 | 7,15 | 7,04 | 7,18 | 52 | 11.876.400 |
| 11/11/2015 | 7,20 | 7,12 | +1,71% | 7,09 | 7,29 | 7,18 | 7,12 | 7,30 | 16 | 1.365.900 |
| 10/11/2015 | 7,15 | 7,00 | -2,10% | 7,00 | 7,34 | 7,08 | 7,00 | 7,11 | 32 | 3.825.800 |
| 9/11/2015 | 7,62 | 7,15 | -7,62% | 7,15 | 7,62 | 7,36 | 7,15 | 7,25 | 81 | 17.098.000 |
| 6/11/2015 | 8,05 | 7,74 | -3,73% | 7,71 | 8,06 | 8,01 | 7,73 | 7,87 | 66 | 42.152.800 |
| 5/11/2015 | 8,16 | 8,04 | -0,62% | 7,81 | 8,19 | 8,08 | 7,95 | 8,04 | 58 | 19.160.000 |
| 4/11/2015 | 8,18 | 8,09 | -0,12% | 8,05 | 8,33 | 8,22 | 8,09 | 8,20 | 89 | 22.299.100 |
| 3/11/2015 | 7,91 | 8,10 | +2,40% | 7,82 | 8,23 | 7,95 | 8,10 | 8,11 | 35 | 10.902.200 |
| 30/10/2015 | 7,84 | 7,91 | +0,13% | 7,80 | 7,91 | 7,82 | 7,80 | 7,91 | 18 | 4.930.500 |
| 29/10/2015 | 8,35 | 7,90 | -5,95% | 7,90 | 8,35 | 8,07 | 7,90 | 7,95 | 50 | 10.171.200 |
| 28/10/2015 | 8,57 | 8,40 | -1,18% | 8,40 | 8,62 | 8,49 | 8,40 | 8,47 | 35 | 11.472.600 |
| 27/10/2015 | 8,58 | 8,50 | -0,70% | 8,50 | 8,58 | 8,55 | 8,50 | 8,57 | 8 | 1.198.300 |
| 26/10/2015 | 8,46 | 8,56 | -1,83% | 8,45 | 8,68 | 8,52 | 8,56 | 8,65 | 28 | 14.665.200 |
| 23/10/2015 | 8,75 | 8,72 | +1,75% | 8,50 | 8,79 | 8,65 | 8,55 | 8,72 | 23 | 4.238.800 |
| 22/10/2015 | 8,50 | 8,57 | +0,82% | 8,50 | 8,57 | 8,53 | 8,57 | 8,70 | 16 | 3.244.000 |
| 21/10/2015 | 8,45 | 8,50 | -1,73% | 8,45 | 8,80 | 8,63 | 8,49 | 8,50 | 45 | 24.872.100 |
| 20/10/2015 | 8,99 | 8,65 | -1,37% | 8,53 | 9,01 | 8,94 | 8,58 | 8,69 | 40 | 23.166.000 |
| 19/10/2015 | 8,88 | 8,77 | -1,46% | 8,56 | 8,88 | 8,73 | 8,77 | 8,81 | 35 | 26.976.200 |
| 16/10/2015 | 8,68 | 8,90 | +2,53% | 8,61 | 8,95 | 8,82 | 8,90 | 8,94 | 56 | 25.603.800 |
| 15/10/2015 | 8,54 | 8,68 | +1,64% | 8,29 | 8,82 | 8,56 | 8,68 | 8,77 | 56 | 14.559.300 |
| 14/10/2015 | 8,19 | 8,54 | +4,02% | 8,18 | 8,54 | 8,34 | 8,26 | 8,54 | 13 | 2.420.500 |
| 13/10/2015 | 9,00 | 8,21 | -8,98% | 8,12 | 9,00 | 8,58 | 8,21 | 8,35 | 48 | 10.564.600 |
| 9/10/2015 | 9,06 | 9,02 | -1,20% | 9,01 | 9,19 | 9,13 | 9,01 | 9,19 | 27 | 12.969.000 |
| 8/10/2015 | 9,22 | 9,13 | -1,62% | 9,08 | 9,40 | 9,21 | 9,12 | 9,24 | 47 | 7.003.700 |
| 7/10/2015 | 9,48 | 9,28 | -0,32% | 9,24 | 9,59 | 9,38 | 9,28 | 9,48 | 64 | 14.359.900 |
| 6/10/2015 | 9,41 | 9,31 | +1,20% | 9,20 | 9,56 | 9,39 | 9,30 | 9,31 | 67 | 13.992.000 |
| 5/10/2015 | 8,39 | 9,20 | +11,25% | 8,29 | 9,44 | 8,95 | 9,14 | 9,20 | 70 | 11.187.900 |
| 2/10/2015 | 8,15 | 8,27 | +0,24% | 8,06 | 8,29 | 8,17 | 8,27 | 8,31 | 37 | 6.461.100 |
| 1/10/2015 | 8,27 | 8,25 | -0,12% | 8,19 | 8,29 | 8,20 | 8,25 | 8,29 | 17 | 5.827.700 |
| 30/9/2015 | 8,33 | 8,26 | -0,72% | 8,25 | 8,33 | 8,26 | 8,26 | 8,39 | 24 | 29.019.600 |
| 29/9/2015 | 8,36 | 8,32 | +1,46% | 8,21 | 8,40 | 8,30 | 8,32 | 8,40 | 20 | 3.239.100 |
| 28/9/2015 | 8,60 | 8,20 | -2,26% | 8,04 | 8,60 | 8,18 | 8,20 | 8,31 | 25 | 3.355.600 |
| 25/9/2015 | 8,40 | 8,39 | +1,21% | 8,15 | 8,52 | 8,39 | 8,39 | 8,47 | 79 | 10.404.400 |
| 24/9/2015 | 8,00 | 8,29 | +2,22% | 8,00 | 8,39 | 8,31 | 8,27 | 8,38 | 27 | 4.824.000 |
| 23/9/2015 | 8,81 | 8,11 | -6,89% | 8,05 | 8,81 | 8,40 | 8,11 | 8,20 | 46 | 7.645.800 |
| 22/9/2015 | 9,00 | 8,71 | -5,33% | 8,50 | 9,20 | 8,72 | 8,71 | 8,80 | 52 | 12.559.300 |
| 21/9/2015 | 9,77 | 9,20 | -3,16% | 9,14 | 9,79 | 9,44 | 9,12 | 9,20 | 143 | 24.285.000 |
| 18/9/2015 | 10,39 | 9,50 | -8,57% | 9,36 | 10,39 | 9,63 | 9,47 | 9,67 | 456 | 137.539.800 |
| 17/9/2015 | 10,81 | 10,39 | -3,80% | 10,39 | 10,81 | 10,53 | 10,39 | 10,57 | 100 | 35.282.900 |
| 16/9/2015 | 10,63 | 10,80 | -0,37% | 10,63 | 10,95 | 10,81 | 10,80 | 10,92 | 52 | 11.251.400 |
| 15/9/2015 | 10,99 | 10,84 | +0,18% | 10,60 | 10,99 | 10,76 | 10,67 | 10,84 | 48 | 11.091.100 |
| 14/9/2015 | 10,63 | 10,82 | +0,09% | 10,42 | 10,90 | 10,67 | 10,82 | 10,87 | 59 | 14.308.700 |
| 11/9/2015 | 10,99 | 10,81 | -1,46% | 10,55 | 10,99 | 10,75 | 10,81 | 10,98 | 78 | 13.871.000 |
| 10/9/2015 | 10,61 | 10,97 | +1,57% | 10,10 | 11,10 | 10,66 | 10,97 | 11,04 | 166 | 50.129.000 |
| 9/9/2015 | 11,14 | 10,80 | -3,57% | 10,77 | 11,54 | 10,80 | 10,74 | 10,85 | 99 | 574.282.400 |
| 8/9/2015 | 10,50 | 11,20 | +6,67% | 10,50 | 12,10 | 11,41 | 11,12 | 11,34 | 615 | 175.611.500 |
| 4/9/2015 | 9,21 | 10,50 | +11,23% | 8,90 | 10,50 | 10,42 | 10,50 | 10,97 | 103 | 188.197.400 |
| 3/9/2015 | 9,28 | 9,44 | +1,51% | 9,28 | 9,61 | 9,44 | 9,40 | 9,44 | 37 | 6.515.600 |
| 2/9/2015 | 9,38 | 9,30 | +0,22% | 9,19 | 9,48 | 9,33 | 9,30 | 9,45 | 28 | 7.278.400 |
| 1/9/2015 | 9,39 | 9,28 | -3,83% | 9,24 | 9,67 | 9,40 | 9,28 | 9,29 | 48 | 11.664.400 |
| 31/8/2015 | 9,21 | 9,65 | +4,78% | 9,03 | 9,65 | 9,48 | 9,53 | 9,65 | 63 | 15.075.300 |
| 28/8/2015 | 8,85 | 9,21 | +1,77% | 8,85 | 9,44 | 9,22 | 9,21 | 9,34 | 76 | 28.981.100 |
| 27/8/2015 | 8,65 | 9,05 | +4,38% | 8,62 | 9,25 | 9,02 | 9,05 | 9,23 | 57 | 20.677.200 |
| 26/8/2015 | 8,52 | 8,67 | +3,46% | 8,48 | 8,72 | 8,59 | 8,67 | 8,71 | 27 | 7.219.400 |
| 25/8/2015 | 8,03 | 8,38 | +1,58% | 8,03 | 8,49 | 8,33 | 8,38 | 8,47 | 67 | 15.417.500 |
| 24/8/2015 | 8,46 | 8,25 | -3,85% | 7,75 | 8,46 | 8,22 | 8,25 | 8,34 | 79 | 19.565.600 |
| 21/8/2015 | 8,38 | 8,58 | +2,14% | 8,37 | 8,64 | 8,55 | 8,58 | 8,61 | 28 | 7.868.600 |
| 20/8/2015 | 8,43 | 8,40 | -2,44% | 8,20 | 8,48 | 8,37 | 8,40 | 8,48 | 127 | 71.063.400 |
| 19/8/2015 | 8,53 | 8,61 | +1,29% | 8,44 | 8,62 | 8,51 | 8,50 | 8,61 | 29 | 4.940.200 |
| 18/8/2015 | 8,42 | 8,50 | +0,95% | 8,35 | 8,50 | 8,45 | 8,37 | 8,50 | 35 | 9.304.300 |
| 17/8/2015 | 8,20 | 8,42 | +0,72% | 8,16 | 8,45 | 8,31 | 8,36 | 8,43 | 57 | 9.315.200 |
| 14/8/2015 | 8,30 | 8,36 | +0,97% | 8,18 | 8,40 | 8,25 | 8,20 | 8,36 | 60 | 7.757.000 |
| 13/8/2015 | 8,34 | 8,28 | -1,08% | 8,20 | 8,56 | 8,28 | 8,28 | 8,39 | 24 | 7.454.200 |
| 12/8/2015 | 8,47 | 8,37 | -1,18% | 8,20 | 8,48 | 8,38 | 8,37 | 8,40 | 21 | 9.051.800 |
| 11/8/2015 | 8,63 | 8,47 | -2,08% | 8,23 | 8,64 | 8,37 | 8,35 | 8,47 | 39 | 11.217.400 |
| 10/8/2015 | 8,86 | 8,65 | +0,23% | 8,62 | 8,97 | 8,80 | 8,63 | 8,65 | 53 | 10.833.200 |
| 7/8/2015 | 8,61 | 8,63 | -2,04% | 8,39 | 8,63 | 8,51 | 8,50 | 8,63 | 77 | 13.802.300 |
| 6/8/2015 | 9,14 | 8,81 | -4,24% | 8,50 | 9,29 | 8,89 | 8,81 | 8,93 | 117 | 55.970.100 |
| 5/8/2015 | 9,17 | 9,20 | +0,55% | 9,14 | 9,52 | 9,36 | 9,20 | 9,35 | 79 | 20.030.900 |
| 4/8/2015 | 9,40 | 9,15 | -2,24% | 9,00 | 9,45 | 9,18 | 9,05 | 9,16 | 117 | 40.216.100 |
| 3/8/2015 | 9,68 | 9,36 | -3,21% | 9,30 | 9,68 | 9,46 | 9,35 | 9,36 | 91 | 25.084.100 |
| 31/7/2015 | 10,13 | 9,67 | -3,20% | 9,60 | 10,13 | 9,73 | 9,65 | 9,67 | 93 | 22.090.700 |
| 30/7/2015 | 10,57 | 9,99 | -4,86% | 9,99 | 11,21 | 10,38 | 9,97 | 9,99 | 218 | 92.937.400 |
| 29/7/2015 | 9,95 | 10,50 | +5,85% | 9,92 | 10,50 | 10,07 | 9,85 | 10,50 | 589 | 244.245.600 |
| 28/7/2015 | 10,02 | 9,92 | +1,02% | 9,74 | 10,28 | 9,96 | 9,92 | 10,10 | 126 | 34.086.300 |
| 27/7/2015 | 9,02 | 9,82 | +6,16% | 8,98 | 9,93 | 9,52 | 9,68 | 9,82 | 148 | 45.796.400 |
| 24/7/2015 | 9,14 | 9,25 | +1,20% | 9,01 | 9,29 | 9,12 | 9,07 | 9,25 | 78 | 19.351.000 |
| 23/7/2015 | 9,00 | 9,14 | +0,22% | 8,81 | 9,26 | 9,07 | 8,93 | 9,20 | 98 | 25.771.000 |
| 22/7/2015 | 9,23 | 9,12 | -0,76% | 8,28 | 9,65 | 9,00 | 8,87 | 9,12 | 244 | 72.993.500 |
| 21/7/2015 | 10,45 | 9,19 | -12,81% | 9,19 | 10,64 | 9,74 | 9,19 | 9,40 | 386 | 102.806.400 |
| 20/7/2015 | 10,70 | 10,54 | -1,03% | 10,46 | 10,70 | 10,60 | 10,54 | 10,77 | 63 | 14.321.100 |
| 17/7/2015 | 10,60 | 10,65 | +0,57% | 10,43 | 10,73 | 10,66 | 10,60 | 10,68 | 223 | 71.742.100 |
| 16/7/2015 | 10,86 | 10,59 | -2,40% | 10,59 | 11,01 | 10,63 | 10,59 | 10,80 | 66 | 120.969.400 |
| 15/7/2015 | 10,80 | 10,85 | +2,07% | 10,43 | 11,15 | 10,74 | 10,85 | 10,99 | 101 | 174.232.400 |
| 14/7/2015 | 11,30 | 10,63 | -3,80% | 10,28 | 11,30 | 10,60 | 10,63 | 10,80 | 178 | 5.988.018.000 |
| 13/7/2015 | 11,50 | 11,05 | -3,83% | 10,93 | 11,50 | 11,17 | 11,05 | 11,10 | 147 | 46.252.800 |
| 10/7/2015 | 12,26 | 11,49 | -4,25% | 11,20 | 12,26 | 11,49 | 11,44 | 11,49 | 374 | 162.876.800 |
| 8/7/2015 | 12,26 | 12,00 | -2,60% | 11,92 | 12,30 | 12,14 | 12,00 | 12,05 | 65 | 50.991.700 |
| 7/7/2015 | 12,60 | 12,32 | -2,22% | 12,20 | 12,60 | 12,49 | 12,32 | 12,41 | 83 | 63.967.800 |
| 6/7/2015 | 12,79 | 12,60 | -0,63% | 12,29 | 12,89 | 12,69 | 12,59 | 12,78 | 98 | 25.775.700 |
| 3/7/2015 | 12,80 | 12,68 | -2,46% | 12,40 | 12,80 | 12,57 | 12,58 | 12,68 | 78 | 41.104.800 |
| 2/7/2015 | 12,86 | 13,00 | -1,52% | 12,85 | 13,18 | 13,04 | 12,92 | 13,00 | 52 | 28.042.300 |
| 1/7/2015 | 13,30 | 13,20 | -0,45% | 13,07 | 13,50 | 13,27 | 13,10 | 13,36 | 93 | 30.801.300 |
| 30/6/2015 | 13,48 | 13,26 | -1,63% | 12,82 | 13,74 | 13,24 | 13,01 | 13,26 | 223 | 71.119.700 |
| 29/6/2015 | 13,98 | 13,48 | -3,85% | 13,41 | 14,18 | 13,74 | 13,48 | 13,65 | 154 | 42.055.500 |
| 26/6/2015 | 14,90 | 14,02 | -5,27% | 14,02 | 15,36 | 14,33 | 14,02 | 14,57 | 304 | 180.993.200 |
| 25/6/2015 | 15,70 | 14,80 | -5,55% | 14,65 | 15,70 | 14,84 | 14,80 | 14,97 | 104 | 261.542.000 |
| 24/6/2015 | 15,98 | 15,67 | -1,38% | 15,67 | 16,21 | 15,87 | 15,66 | 15,93 | 36 | 20.480.400 |
| 23/6/2015 | 15,80 | 15,89 | +0,76% | 15,80 | 16,20 | 16,02 | 15,89 | 16,10 | 604 | 118.747.700 |
| 22/6/2015 | 15,70 | 15,77 | +0,38% | 15,60 | 16,35 | 15,80 | 15,77 | 15,80 | 108 | 41.260.400 |
| 19/6/2015 | 16,69 | 15,71 | -4,27% | 15,32 | 16,69 | 15,94 | 15,71 | 15,83 | 210 | 1.164.109.000 |
| 18/6/2015 | 15,60 | 16,41 | +4,46% | 15,60 | 17,03 | 16,53 | 16,40 | 16,60 | 326 | 134.394.800 |
| 17/6/2015 | 15,77 | 15,71 | -1,38% | 15,58 | 15,82 | 15,71 | 15,71 | 15,76 | 71 | 67.592.600 |
| 16/6/2015 | 16,21 | 15,93 | -1,73% | 15,52 | 16,21 | 15,95 | 15,76 | 15,93 | 261 | 68.753.600 |
| 15/6/2015 | 16,20 | 16,21 | +1,19% | 16,19 | 16,77 | 16,44 | 16,21 | 16,34 | 85 | 26.146.500 |
| 12/6/2015 | 15,97 | 16,02 | +0,13% | 15,64 | 16,23 | 16,02 | 16,02 | 16,10 | 58 | 48.724.700 |
| 11/6/2015 | 15,53 | 16,00 | +0,95% | 15,48 | 16,09 | 15,94 | 16,00 | 16,09 | 53 | 36.840.600 |
| 10/6/2015 | 15,00 | 15,85 | +6,81% | 14,98 | 15,99 | 15,64 | 15,85 | 15,90 | 222 | 141.263.800 |
| 9/6/2015 | 14,92 | 14,84 | +0,54% | 14,55 | 15,13 | 14,95 | 14,61 | 14,85 | 129 | 39.027.400 |
| 8/6/2015 | 14,82 | 14,76 | -0,34% | 14,44 | 15,20 | 14,84 | 14,76 | 14,97 | 559 | 153.686.900 |
| 5/6/2015 | 15,65 | 14,81 | -6,86% | 14,81 | 15,88 | 15,16 | 14,81 | 15,40 | 231 | 155.922.300 |
| 3/6/2015 | 16,16 | 15,90 | +0,95% | 15,89 | 16,27 | 16,07 | 15,90 | 16,00 | 134 | 57.069.800 |
| 2/6/2015 | 15,81 | 15,75 | -0,94% | 15,68 | 16,29 | 15,73 | 15,75 | 16,00 | 167 | 731.623.600 |
| 1/6/2015 | 16,36 | 15,90 | 0,00% | 15,90 | 16,36 | 16,01 | 15,90 | 16,14 | 43 | 13.932.200 |
| 29/5/2015 | 17,01 | 15,90 | -6,53% | 15,90 | 17,18 | 16,38 | 15,90 | 16,50 | 200 | 148.113.800 |
| 28/5/2015 | 17,45 | 17,01 | -2,80% | 17,01 | 17,45 | 17,09 | 17,00 | 17,01 | 157 | 96.914.800 |
| 27/5/2015 | 16,60 | 17,50 | +4,54% | 15,95 | 17,50 | 16,74 | 16,27 | 17,68 | 799 | 349.012.000 |
| 26/5/2015 | 16,60 | 16,74 | -0,65% | 16,32 | 17,16 | 16,92 | 16,60 | 16,74 | 116 | 41.307.000 |
| 25/5/2015 | 17,14 | 16,85 | -1,69% | 16,63 | 17,26 | 16,89 | 16,71 | 16,85 | 402 | 98.009.600 |
| 22/5/2015 | 18,18 | 17,14 | -3,71% | 16,71 | 18,18 | 17,13 | 17,00 | 17,14 | 417 | 122.700.800 |
| 21/5/2015 | 17,70 | 17,80 | +0,85% | 17,70 | 18,23 | 17,93 | 17,80 | 18,00 | 172 | 52.919.100 |
| 20/5/2015 | 18,28 | 17,65 | -3,13% | 17,65 | 18,57 | 18,13 | 17,65 | 18,00 | 241 | 78.338.200 |
| 19/5/2015 | 17,98 | 18,22 | +0,16% | 17,67 | 18,37 | 18,13 | 18,13 | 18,22 | 249 | 81.062.700 |
| 18/5/2015 | 18,14 | 18,19 | -0,60% | 18,06 | 18,60 | 18,35 | 18,19 | 18,29 | 175 | 63.495.100 |
| 15/5/2015 | 18,00 | 18,30 | +1,16% | 18,00 | 18,53 | 18,41 | 18,29 | 18,40 | 204 | 59.110.600 |
| 14/5/2015 | 17,01 | 18,09 | +2,96% | 17,01 | 18,46 | 17,87 | 18,09 | 18,20 | 202 | 61.302.300 |
| 13/5/2015 | 17,95 | 17,57 | -4,51% | 17,49 | 18,09 | 17,70 | 17,56 | 17,91 | 299 | 112.602.000 |
| 12/5/2015 | 19,23 | 18,40 | -2,44% | 18,32 | 19,23 | 18,69 | 18,32 | 18,40 | 180 | 69.177.900 |
| 11/5/2015 | 19,20 | 18,86 | -1,82% | 18,86 | 19,87 | 19,30 | 18,86 | 19,20 | 431 | 163.867.900 |
| 8/5/2015 | 18,20 | 19,21 | +4,23% | 18,10 | 19,30 | 18,86 | 19,19 | 19,21 | 385 | 131.665.600 |
| 7/5/2015 | 19,00 | 18,43 | -3,86% | 17,81 | 19,00 | 18,27 | 18,43 | 18,59 | 510 | 219.900.600 |
| 6/5/2015 | 19,00 | 19,17 | +0,89% | 18,98 | 19,80 | 19,30 | 19,17 | 19,35 | 830 | 302.884.000 |
| 5/5/2015 | 18,20 | 19,00 | +4,97% | 18,11 | 19,00 | 18,68 | 18,62 | 19,00 | 1.035 | 429.130.400 |
| 4/5/2015 | 16,79 | 18,10 | +7,80% | 16,79 | 18,10 | 17,82 | 17,85 | 18,10 | 986 | 561.783.500 |
| 30/4/2015 | 16,70 | 16,79 | -1,24% | 16,50 | 17,02 | 16,83 | 16,79 | 16,91 | 58 | 25.582.700 |
| 29/4/2015 | 16,60 | 17,00 | +1,19% | 16,31 | 17,00 | 16,90 | 16,60 | 17,00 | 86 | 107.190.400 |
| 28/4/2015 | 16,69 | 16,80 | -1,18% | 16,61 | 17,07 | 16,83 | 16,67 | 16,80 | 167 | 58.068.700 |
| 27/4/2015 | 16,45 | 17,00 | +2,91% | 16,26 | 17,00 | 16,72 | 16,68 | 17,00 | 236 | 103.850.200 |
| 24/4/2015 | 17,00 | 16,52 | -1,26% | 15,56 | 17,32 | 16,37 | 16,38 | 16,52 | 488 | 242.525.900 |
| 23/4/2015 | 16,87 | 16,73 | -0,24% | 16,73 | 17,08 | 16,85 | 16,73 | 16,89 | 152 | 104.004.600 |
| 22/4/2015 | 16,91 | 16,77 | -0,89% | 16,69 | 17,39 | 17,01 | 16,76 | 16,90 | 351 | 121.117.800 |
| 20/4/2015 | 17,20 | 16,92 | -2,81% | 16,50 | 18,00 | 17,08 | 16,70 | 16,92 | 177 | 158.706.300 |
| 17/4/2015 | 16,60 | 17,41 | -0,17% | 16,60 | 18,02 | 17,26 | 17,24 | 17,41 | 277 | 150.760.400 |
| 16/4/2015 | 19,15 | 17,44 | -8,93% | 17,44 | 19,23 | 18,19 | 17,40 | 17,50 | 1.486 | 792.937.800 |
| 15/4/2015 | 17,50 | 19,15 | +13,99% | 17,50 | 19,63 | 18,88 | 19,15 | 19,19 | 1.429 | 1.109.109.600 |
| 14/4/2015 | 16,40 | 16,80 | +2,44% | 16,20 | 16,83 | 16,57 | 16,79 | 16,80 | 418 | 168.209.300 |
| 13/4/2015 | 15,81 | 16,40 | +3,34% | 15,50 | 16,40 | 16,15 | 16,14 | 16,40 | 331 | 186.444.200 |
| 10/4/2015 | 16,02 | 15,87 | -0,38% | 15,58 | 16,56 | 16,15 | 15,87 | 15,90 | 804 | 373.034.200 |
| 9/4/2015 | 18,50 | 15,93 | -12,04% | 15,93 | 18,55 | 16,59 | 15,93 | 15,99 | 443 | 431.425.300 |
| 8/4/2015 | 18,85 | 18,11 | -4,13% | 18,09 | 18,85 | 18,40 | 18,11 | 18,28 | 427 | 270.034.100 |
| 7/4/2015 | 16,95 | 18,89 | +9,32% | 16,00 | 18,89 | 17,18 | 18,70 | 18,89 | 1.612 | 1.145.156.300 |
| 6/4/2015 | 18,29 | 17,28 | -4,64% | 16,88 | 18,90 | 17,75 | 17,27 | 17,28 | 1.369 | 816.282.600 |
| 2/4/2015 | 19,79 | 18,12 | -8,44% | 18,03 | 19,80 | 18,59 | 18,12 | 18,16 | 2.679 | 1.461.316.900 |
| 1/4/2015 | 21,63 | 19,79 | -7,95% | 19,49 | 21,63 | 20,15 | 19,79 | 20,00 | 903 | 475.816.400 |
| 31/3/2015 | 22,00 | 21,50 | -2,27% | 20,77 | 22,00 | 21,41 | 21,41 | 21,50 | 485 | 331.262.200 |
| 30/3/2015 | 22,22 | 22,00 | -1,57% | 21,69 | 22,36 | 21,99 | 21,88 | 22,00 | 259 | 1.585.887.500 |
| 27/3/2015 | 21,00 | 22,35 | +3,95% | 21,00 | 22,70 | 22,33 | 22,35 | 22,47 | 613 | 541.699.400 |
| 26/3/2015 | 22,39 | 21,50 | -4,61% | 20,43 | 22,79 | 21,55 | 21,50 | 21,65 | 635 | 619.387.800 |
| 25/3/2015 | 22,89 | 22,54 | -1,96% | 22,22 | 23,00 | 22,60 | 22,54 | 22,56 | 1.238 | 992.987.400 |
| 24/3/2015 | 20,19 | 22,99 | +13,87% | 19,90 | 22,99 | 21,83 | 22,40 | 22,99 | 1.921 | 1.818.767.800 |
| 23/3/2015 | 19,87 | 20,19 | +0,95% | 18,92 | 20,36 | 19,92 | 20,10 | 20,20 | 1.224 | 537.954.700 |
| 20/3/2015 | 19,73 | 20,00 | +1,27% | 18,33 | 20,00 | 19,43 | 20,00 | 20,06 | 1.417 | 947.862.800 |
| 19/3/2015 | 21,30 | 19,75 | -6,88% | 19,42 | 21,30 | 19,95 | 19,75 | 20,00 | 1.222 | 733.834.100 |
| 18/3/2015 | 21,22 | 21,21 | -0,42% | 19,50 | 22,10 | 20,98 | 21,21 | 21,22 | 2.089 | 1.325.300.200 |
| 17/3/2015 | 20,12 | 21,30 | +16,71% | 19,70 | 22,40 | 21,18 | 21,30 | 21,40 | 4.488 | 3.927.860.000 |
| 16/3/2015 | 13,60 | 18,25 | +35,29% | 13,60 | 19,94 | 18,15 | 18,25 | 18,30 | 4.037 | 2.215.746.100 |
| 13/3/2015 | 9,60 | 13,49 | +38,93% | 9,49 | 14,28 | 12,28 | 13,48 | 13,49 | 1.082 | 715.067.300 |
| 12/3/2015 | 9,95 | 9,71 | -2,41% | 9,68 | 10,07 | 9,78 | 9,70 | 9,75 | 879 | 406.729.900 |
| 11/3/2015 | 9,98 | 9,95 | +0,51% | 9,62 | 10,27 | 9,89 | 9,95 | 9,98 | 423 | 153.126.600 |
| 10/3/2015 | 9,68 | 9,90 | +2,06% | 9,61 | 9,98 | 9,82 | 9,86 | 9,90 | 685 | 177.413.200 |
| 9/3/2015 | 9,80 | 9,70 | -3,39% | 9,20 | 9,92 | 9,62 | 9,65 | 9,70 | 2.457 | 834.848.600 |
| 6/3/2015 | 10,53 | 10,04 | -5,01% | 9,64 | 10,53 | 9,93 | 10,04 | 10,06 | 1.938 | 663.544.600 |
| 5/3/2015 | 12,55 | 10,57 | -13,50% | 10,41 | 12,55 | 11,01 | 10,57 | 10,70 | 1.457 | 335.868.300 |
| 4/3/2015 | 13,66 | 12,22 | -12,28% | 11,90 | 13,77 | 12,74 | 12,22 | 12,25 | 922 | 218.241.400 |
| 3/3/2015 | 14,28 | 13,93 | -2,45% | 13,65 | 14,30 | 13,84 | 13,75 | 13,93 | 429 | 136.494.900 |
| 2/3/2015 | 14,67 | 14,28 | -2,86% | 14,25 | 15,38 | 14,75 | 14,28 | 14,38 | 962 | 220.181.500 |
| 27/2/2015 | 15,76 | 14,70 | -4,61% | 14,70 | 15,76 | 14,92 | 14,70 | 15,38 | 642 | 350.638.100 |
| 26/2/2015 | 15,40 | 15,41 | +0,06% | 14,90 | 15,45 | 15,07 | 15,19 | 15,41 | 993 | 434.777.300 |
| 25/2/2015 | 15,59 | 15,40 | -3,08% | 15,20 | 16,08 | 15,49 | 15,35 | 15,40 | 830 | 322.512.700 |
| 24/2/2015 | 16,13 | 15,89 | -1,91% | 15,29 | 16,45 | 15,82 | 15,89 | 15,90 | 1.113 | 815.375.500 |
| 23/2/2015 | 18,00 | 16,20 | -10,00% | 16,20 | 18,04 | 16,90 | 16,19 | 16,20 | 986 | 478.660.000 |
| 20/2/2015 | 18,57 | 18,00 | -3,07% | 17,71 | 19,26 | 18,30 | 17,98 | 18,00 | 731 | 452.427.600 |
| 19/2/2015 | 20,20 | 18,57 | -8,70% | 18,57 | 20,33 | 19,29 | 18,57 | 19,18 | 450 | 253.954.300 |
| 18/2/2015 | 21,00 | 20,34 | -3,14% | 20,28 | 21,05 | 20,64 | 20,34 | 20,39 | 114 | 97.232.100 |
| 13/2/2015 | 21,34 | 21,00 | -2,73% | 20,53 | 21,69 | 21,29 | 20,96 | 21,39 | 880 | 6.977.038.200 |
| 12/2/2015 | 19,00 | 21,59 | +13,63% | 19,00 | 21,86 | 21,43 | 21,40 | 21,59 | 1.079 | 7.095.886.900 |
| 11/2/2015 | 20,00 | 19,00 | -5,00% | 18,71 | 20,12 | 19,21 | 19,00 | 19,35 | 1.056 | 507.878.800 |
| 10/2/2015 | 20,61 | 20,00 | -2,44% | 19,91 | 20,72 | 20,52 | 20,00 | 20,40 | 684 | 1.367.338.700 |
| 9/2/2015 | 19,90 | 20,50 | +4,06% | 19,32 | 20,50 | 20,26 | 20,08 | 20,61 | 1.689 | 2.411.575.600 |
| 6/2/2015 | 20,28 | 19,70 | -3,43% | 19,41 | 20,62 | 19,62 | 19,70 | 19,73 | 830 | 925.509.800 |
| 5/2/2015 | 21,60 | 20,40 | -5,12% | 19,72 | 21,60 | 20,44 | 20,40 | 20,70 | 1.019 | 525.240.100 |
| 4/2/2015 | 18,00 | 21,50 | +17,94% | 17,64 | 21,50 | 20,31 | 18,85 | 21,50 | 693 | 1.676.455.100 |
| 3/2/2015 | 20,06 | 18,23 | -7,32% | 17,71 | 22,00 | 18,87 | 18,23 | 18,38 | 1.026 | 1.620.475.700 |
| 2/2/2015 | 17,01 | 19,67 | +15,64% | 17,01 | 22,10 | 20,41 | 19,67 | 19,95 | 3.308 | 5.980.013.500 |
| 30/1/2015 | 14,78 | 17,01 | +13,32% | 14,75 | 17,50 | 16,71 | 17,01 | 17,10 | 1.601 | 2.302.394.900 |
| 29/1/2015 | 14,41 | 15,01 | +4,24% | 13,97 | 15,30 | 14,69 | 15,01 | 15,30 | 562 | 1.415.843.400 |
| 28/1/2015 | 13,08 | 14,40 | +10,77% | 12,85 | 14,67 | 13,92 | 14,40 | 14,49 | 1.370 | 1.018.484.400 |
| 27/1/2015 | 11,81 | 13,00 | +8,79% | 11,80 | 13,00 | 12,52 | 13,00 | 13,08 | 465 | 263.054.100 |
| 26/1/2015 | 11,95 | 11,95 | -0,42% | 11,82 | 12,04 | 11,92 | 11,95 | 12,04 | 279 | 60.317.100 |
| 23/1/2015 | 12,03 | 12,00 | 0,00% | 11,62 | 12,20 | 11,95 | 12,00 | 12,05 | 341 | 197.336.300 |
| 22/1/2015 | 11,70 | 12,00 | +2,48% | 11,70 | 12,13 | 11,99 | 12,00 | 12,08 | 400 | 291.704.600 |
| 21/1/2015 | 11,80 | 11,71 | +0,26% | 11,50 | 11,90 | 11,74 | 11,71 | 11,75 | 135 | 419.767.200 |
| 20/1/2015 | 11,65 | 11,68 | +1,30% | 11,57 | 12,00 | 11,74 | 11,67 | 11,68 | 407 | 562.317.000 |
| 19/1/2015 | 12,23 | 11,53 | -5,49% | 11,31 | 12,23 | 11,80 | 11,53 | 11,78 | 522 | 862.040.100 |
| 16/1/2015 | 12,49 | 12,20 | -2,32% | 12,19 | 13,09 | 12,44 | 12,20 | 12,23 | 658 | 275.029.700 |
| 15/1/2015 | 12,32 | 12,49 | -0,48% | 12,25 | 12,79 | 12,51 | 12,49 | 12,67 | 205 | 128.423.800 |
| 14/1/2015 | 13,08 | 12,55 | -4,05% | 12,13 | 13,10 | 12,47 | 12,47 | 12,55 | 1.255 | 807.785.300 |
| 13/1/2015 | 14,15 | 13,08 | -7,89% | 13,08 | 14,35 | 13,69 | 13,08 | 13,26 | 717 | 306.359.900 |
| 12/1/2015 | 14,04 | 14,20 | +1,43% | 13,72 | 14,25 | 13,92 | 14,15 | 14,20 | 448 | 213.380.000 |
| 9/1/2015 | 13,22 | 14,00 | +3,70% | 13,14 | 14,00 | 13,73 | 13,99 | 14,01 | 373 | 552.016.800 |
| 8/1/2015 | 13,51 | 13,50 | 0,00% | 13,19 | 13,82 | 13,71 | 13,50 | 13,64 | 336 | 695.886.000 |
| 7/1/2015 | 13,50 | 13,50 | 0,00% | 13,20 | 14,10 | 13,72 | 13,33 | 13,50 | 1.218 | 552.231.200 |
| 6/1/2015 | 12,45 | 13,50 | +8,52% | 12,45 | 13,50 | 13,07 | 13,50 | 13,59 | 649 | 503.953.800 |
| 5/1/2015 | 12,74 | 12,44 | -4,31% | 12,36 | 12,80 | 12,55 | 12,44 | 12,54 | 263 | 117.893.900 |
| 2/1/2015 | 12,20 | 13,00 | +5,69% | 12,20 | 13,00 | 12,56 | 12,83 | 13,00 | 891 | 513.510.500 |
| 30/12/2014 | 12,60 | 12,30 | -2,77% | 12,30 | 12,76 | 12,49 | 12,30 | 12,44 | 819 | 607.206.800 |
| 29/12/2014 | 12,44 | 12,65 | +1,20% | 12,41 | 12,80 | 12,67 | 12,60 | 12,65 | 1.046 | 472.112.300 |
| 26/12/2014 | 12,70 | 12,50 | -1,96% | 12,50 | 12,71 | 12,59 | 12,50 | 12,59 | 1.633 | 791.052.100 |
| 23/12/2014 | 11,99 | 12,75 | +6,25% | 11,92 | 13,08 | 12,63 | 12,71 | 12,75 | 1.326 | 767.492.200 |
| 22/12/2014 | 12,05 | 12,00 | -2,04% | 11,23 | 12,28 | 11,79 | 11,99 | 12,06 | 1.965 | 1.270.916.700 |
| 19/12/2014 | 12,61 | 12,25 | -2,00% | 12,07 | 12,88 | 12,32 | 12,25 | 12,30 | 1.605 | 1.077.503.500 |
| 18/12/2014 | 12,16 | 12,50 | +5,04% | 12,16 | 12,64 | 12,50 | 12,50 | 12,55 | 2.039 | 4.765.398.400 |
| 17/12/2014 | 11,09 | 11,90 | +8,68% | 11,09 | 12,08 | 11,75 | 11,85 | 11,90 | 1.782 | 7.170.216.800 |
| 16/12/2014 | 10,17 | 10,95 | +5,80% | 10,05 | 11,03 | 10,66 | 10,95 | 11,00 | 1.853 | 1.641.171.100 |
| 15/12/2014 | 9,29 | 10,35 | +10,58% | 9,29 | 10,49 | 9,79 | 10,35 | 10,40 | 1.948 | 1.211.990.900 |
| 12/12/2014 | 9,55 | 9,36 | -2,09% | 9,17 | 9,68 | 9,39 | 9,32 | 9,36 | 3.194 | 1.406.071.100 |
| 11/12/2014 | 9,21 | 9,56 | +1,70% | 9,09 | 9,78 | 9,58 | 9,56 | 9,57 | 2.676 | 2.333.638.400 |
| 10/12/2014 | 9,19 | 9,40 | +2,96% | 8,87 | 9,61 | 9,34 | 9,40 | 9,41 | 2.829 | 1.585.292.100 |
| 9/12/2014 | 8,64 | 9,13 | +4,46% | 8,40 | 9,27 | 8,99 | 9,13 | 9,19 | 2.635 | 1.732.395.500 |
| 8/12/2014 | 8,30 | 8,74 | +4,30% | 7,95 | 8,90 | 8,56 | 8,64 | 8,74 | 3.123 | 2.113.771.900 |
| 5/12/2014 | 7,05 | 8,38 | +16,71% | 7,00 | 8,38 | 7,77 | 8,34 | 8,39 | 4.321 | 2.162.193.200 |
| 4/12/2014 | 6,69 | 7,18 | +4,82% | 6,55 | 7,19 | 6,95 | 7,05 | 7,18 | 2.121 | 959.600.500 |
| 3/12/2014 | 6,30 | 6,85 | +7,87% | 6,30 | 6,85 | 6,59 | 6,82 | 6,85 | 1.460 | 886.086.900 |
| 2/12/2014 | 6,27 | 6,35 | 0,00% | 6,22 | 6,38 | 6,32 | 6,35 | 6,36 | 723 | 261.724.800 |
| 1/12/2014 | 6,74 | 6,35 | -5,93% | 6,28 | 6,75 | 6,40 | 6,35 | 6,38 | 1.384 | 401.776.400 |
| 28/11/2014 | 6,80 | 6,75 | -1,17% | 6,55 | 6,81 | 6,67 | 6,70 | 6,75 | 1.240 | 618.689.800 |
| 27/11/2014 | 6,68 | 6,83 | +1,04% | 6,64 | 6,83 | 6,74 | 6,83 | 6,87 | 434 | 96.548.200 |
| 26/11/2014 | 7,17 | 6,76 | -5,72% | 6,63 | 7,17 | 6,83 | 6,74 | 6,76 | 1.148 | 289.578.900 |
| 25/11/2014 | 7,40 | 7,17 | -3,11% | 7,11 | 7,41 | 7,21 | 7,16 | 7,17 | 1.666 | 372.993.200 |
| 24/11/2014 | 7,29 | 7,40 | +1,51% | 7,06 | 7,43 | 7,26 | 7,33 | 7,40 | 1.584 | 257.944.000 |
| 21/11/2014 | 6,79 | 7,29 | +7,36% | 6,76 | 7,29 | 7,04 | 7,05 | 7,29 | 1.833 | 373.878.100 |
| 19/11/2014 | 6,62 | 6,79 | +0,59% | 6,58 | 6,79 | 6,71 | 6,72 | 6,79 | 1.665 | 275.639.300 |
| 18/11/2014 | 6,76 | 6,75 | +0,75% | 6,44 | 6,76 | 6,61 | 6,68 | 6,75 | 1.482 | 450.949.400 |
| 17/11/2014 | 6,86 | 6,70 | -4,01% | 6,57 | 6,94 | 6,73 | 6,70 | 6,71 | 1.286 | 396.214.800 |
| 14/11/2014 | 6,79 | 6,98 | +2,80% | 6,56 | 6,98 | 6,77 | 6,90 | 6,98 | 793 | 249.395.800 |
| 13/11/2014 | 7,00 | 6,79 | -3,00% | 6,68 | 7,02 | 6,83 | 6,78 | 6,79 | 1.167 | 333.002.500 |
| 12/11/2014 | 6,85 | 7,00 | +2,49% | 6,82 | 7,01 | 6,94 | 6,96 | 7,00 | 763 | 184.211.000 |
| 11/11/2014 | 7,09 | 6,83 | -3,12% | 6,83 | 7,20 | 6,90 | 6,83 | 6,92 | 2.742 | 391.312.000 |
| 10/11/2014 | 7,20 | 7,05 | -2,62% | 6,93 | 7,25 | 7,06 | 7,03 | 7,05 | 1.024 | 226.106.400 |
| 7/11/2014 | 6,83 | 7,24 | +6,63% | 6,48 | 7,24 | 6,95 | 7,05 | 7,24 | 1.740 | 324.248.900 |
| 6/11/2014 | 7,23 | 6,79 | -6,09% | 6,75 | 7,23 | 6,92 | 6,79 | 6,80 | 855 | 198.040.300 |
| 5/11/2014 | 7,10 | 7,23 | -0,69% | 6,97 | 7,25 | 7,09 | 7,20 | 7,23 | 1.658 | 397.153.300 |
| 4/11/2014 | 6,70 | 7,28 | +9,15% | 6,70 | 7,28 | 6,97 | 7,20 | 7,28 | 1.614 | 531.944.100 |
| 3/11/2014 | 6,64 | 6,67 | +1,06% | 6,44 | 6,68 | 6,54 | 6,67 | 6,68 | 1.604 | 363.773.800 |
| 31/10/2014 | 6,04 | 6,60 | +9,82% | 6,04 | 6,60 | 6,37 | 6,60 | 6,62 | 1.419 | 466.651.700 |
| 30/10/2014 | 6,18 | 6,01 | -2,28% | 5,87 | 6,23 | 6,01 | 6,01 | 6,02 | 2.511 | 543.549.100 |
| 29/10/2014 | 6,48 | 6,15 | -5,82% | 6,04 | 6,48 | 6,24 | 6,10 | 6,15 | 1.446 | 334.129.500 |
| 28/10/2014 | 6,89 | 6,53 | -4,39% | 6,50 | 6,89 | 6,59 | 6,53 | 6,55 | 481 | 107.022.900 |
| 27/10/2014 | 6,58 | 6,83 | 0,00% | 6,51 | 6,84 | 6,67 | 6,81 | 6,83 | 303 | 72.491.600 |
| 24/10/2014 | 6,76 | 6,83 | +0,59% | 6,70 | 6,93 | 6,80 | 6,77 | 6,83 | 343 | 137.393.900 |
| 23/10/2014 | 6,55 | 6,79 | +3,66% | 6,46 | 7,00 | 6,65 | 6,79 | 6,83 | 497 | 127.764.200 |
| 22/10/2014 | 6,55 | 6,55 | +0,31% | 6,46 | 6,66 | 6,52 | 6,49 | 6,55 | 1.926 | 256.119.700 |
| 21/10/2014 | 6,55 | 6,53 | -1,95% | 6,47 | 6,63 | 6,53 | 6,53 | 6,55 | 253 | 75.203.000 |
| 20/10/2014 | 6,74 | 6,66 | -0,75% | 6,54 | 6,87 | 6,63 | 6,59 | 6,66 | 803 | 152.286.000 |
| 17/10/2014 | 6,80 | 6,71 | +0,15% | 6,65 | 6,88 | 6,77 | 6,71 | 6,74 | 271 | 75.368.200 |
| 16/10/2014 | 6,78 | 6,70 | -1,03% | 6,55 | 6,79 | 6,66 | 6,70 | 6,73 | 703 | 226.870.000 |
| 15/10/2014 | 7,00 | 6,77 | -4,11% | 6,76 | 7,00 | 6,82 | 6,77 | 6,78 | 515 | 127.348.000 |
| 14/10/2014 | 6,93 | 7,06 | +1,44% | 6,79 | 7,11 | 7,01 | 6,99 | 7,06 | 830 | 163.063.200 |
| 13/10/2014 | 6,90 | 6,96 | +1,61% | 6,72 | 7,04 | 6,93 | 6,93 | 6,96 | 604 | 234.198.100 |
| 10/10/2014 | 7,24 | 6,85 | -6,04% | 6,83 | 7,24 | 6,89 | 6,85 | 6,88 | 1.323 | 423.408.200 |
| 9/10/2014 | 7,22 | 7,29 | +1,39% | 7,12 | 7,37 | 7,26 | 7,29 | 7,34 | 609 | 335.416.300 |
| 8/10/2014 | 7,77 | 7,19 | -7,23% | 7,19 | 7,86 | 7,43 | 7,19 | 7,25 | 2.212 | 571.679.200 |
| 7/10/2014 | 7,81 | 7,75 | -1,27% | 7,72 | 7,90 | 7,77 | 7,75 | 7,77 | 1.938 | 344.956.600 |
| 6/10/2014 | 8,20 | 7,85 | -0,63% | 7,52 | 8,31 | 7,80 | 7,75 | 7,85 | 1.672 | 518.779.300 |
| 3/10/2014 | 7,47 | 7,90 | +19,70% | 7,39 | 8,00 | 7,67 | 7,90 | 7,96 | 4.160 | 1.703.882.000 |
| 2/10/2014 | 6,60 | 6,60 | +0,15% | 6,51 | 6,78 | 6,65 | 6,60 | 6,66 | 930 | 263.096.300 |
| 1/10/2014 | 6,60 | 6,59 | -0,75% | 6,42 | 6,69 | 6,55 | 6,56 | 6,59 | 1.999 | 344.370.300 |
| 30/9/2014 | 6,95 | 6,64 | -4,46% | 6,55 | 6,97 | 6,63 | 6,61 | 6,64 | 1.660 | 378.025.300 |
| 29/9/2014 | 7,22 | 6,95 | -5,18% | 6,87 | 7,30 | 6,93 | 6,92 | 6,95 | 1.495 | 351.456.700 |
| 26/9/2014 | 7,23 | 7,33 | +1,52% | 7,14 | 7,48 | 7,30 | 7,32 | 7,33 | 4.124 | 1.657.190.500 |
| 25/9/2014 | 7,54 | 7,22 | -4,24% | 7,22 | 7,54 | 7,28 | 7,21 | 7,22 | 1.495 | 201.739.800 |
| 24/9/2014 | 7,69 | 7,54 | -1,31% | 7,49 | 7,69 | 7,53 | 7,50 | 7,54 | 1.646 | 294.686.200 |
| 23/9/2014 | 7,69 | 7,64 | -0,78% | 7,53 | 7,76 | 7,61 | 7,58 | 7,64 | 1.132 | 214.004.800 |
| 22/9/2014 | 7,89 | 7,70 | -3,75% | 7,41 | 7,89 | 7,58 | 7,52 | 7,70 | 1.636 | 478.814.200 |
| 19/9/2014 | 7,88 | 8,00 | +1,39% | 7,71 | 8,00 | 7,89 | 7,91 | 8,00 | 598 | 142.335.200 |
| 18/9/2014 | 7,60 | 7,89 | +3,00% | 7,58 | 8,00 | 7,87 | 7,81 | 7,89 | 848 | 250.937.900 |
| 17/9/2014 | 7,77 | 7,66 | -0,78% | 7,62 | 7,78 | 7,67 | 7,62 | 7,66 | 808 | 195.373.200 |
| 16/9/2014 | 7,87 | 7,72 | -1,53% | 7,65 | 7,87 | 7,75 | 7,72 | 7,75 | 676 | 143.830.700 |
| 15/9/2014 | 7,78 | 7,84 | +0,77% | 7,67 | 7,85 | 7,79 | 7,83 | 7,85 | 345 | 84.985.800 |
| 12/9/2014 | 7,55 | 7,78 | +2,50% | 7,45 | 7,78 | 7,66 | 7,68 | 7,78 | 710 | 191.106.500 |
| 11/9/2014 | 7,74 | 7,59 | -1,94% | 7,57 | 7,74 | 7,62 | 7,59 | 7,64 | 1.140 | 564.994.200 |
| 10/9/2014 | 7,96 | 7,74 | -3,01% | 7,60 | 7,96 | 7,69 | 7,69 | 7,74 | 1.165 | 233.290.200 |
| 9/9/2014 | 7,87 | 7,98 | +0,13% | 7,79 | 7,98 | 7,90 | 7,98 | 8,00 | 451 | 135.715.400 |
| 8/9/2014 | 8,10 | 7,97 | -1,97% | 7,83 | 8,16 | 7,95 | 7,89 | 7,97 | 504 | 143.580.500 |
| 5/9/2014 | 8,40 | 8,13 | -4,13% | 7,98 | 8,40 | 8,15 | 8,13 | 8,18 | 2.430 | 553.253.300 |
| 4/9/2014 | 8,40 | 8,48 | +1,07% | 8,30 | 8,56 | 8,46 | 8,41 | 8,48 | 1.145 | 281.045.500 |
| 3/9/2014 | 7,91 | 8,39 | +6,47% | 7,90 | 8,40 | 8,25 | 8,32 | 8,40 | 1.680 | 654.175.300 |
| 2/9/2014 | 7,61 | 7,88 | +3,41% | 7,60 | 7,90 | 7,71 | 7,88 | 7,89 | 1.999 | 560.097.100 |
| 1/9/2014 | 7,48 | 7,62 | +1,60% | 7,46 | 7,63 | 7,55 | 7,58 | 7,63 | 793 | 454.591.000 |
| 29/8/2014 | 7,32 | 7,50 | +2,46% | 7,22 | 7,50 | 7,35 | 7,50 | 7,52 | 1.460 | 441.332.800 |
| 28/8/2014 | 7,64 | 7,32 | -4,44% | 7,30 | 7,64 | 7,44 | 7,32 | 7,36 | 1.546 | 284.766.700 |
| 27/8/2014 | 7,47 | 7,66 | +2,13% | 7,45 | 7,82 | 7,64 | 7,66 | 7,67 | 970 | 613.578.500 |
| 26/8/2014 | 7,42 | 7,50 | +0,94% | 7,40 | 7,51 | 7,45 | 7,46 | 7,50 | 284 | 76.308.200 |
| 25/8/2014 | 7,43 | 7,43 | +0,41% | 7,35 | 7,50 | 7,43 | 7,43 | 7,49 | 603 | 111.970.500 |
| 22/8/2014 | 7,32 | 7,40 | +0,41% | 7,28 | 7,40 | 7,34 | 7,34 | 7,40 | 554 | 463.432.400 |
| 21/8/2014 | 7,30 | 7,37 | +0,68% | 7,27 | 7,37 | 7,31 | 7,31 | 7,37 | 501 | 113.605.800 |
| 20/8/2014 | 7,28 | 7,32 | +0,97% | 7,23 | 7,36 | 7,28 | 7,30 | 7,32 | 403 | 116.544.900 |
| 19/8/2014 | 7,26 | 7,25 | -0,68% | 7,18 | 7,30 | 7,23 | 7,25 | 7,26 | 661 | 135.606.300 |
| 18/8/2014 | 7,44 | 7,30 | -1,35% | 7,25 | 7,50 | 7,31 | 7,27 | 7,30 | 541 | 115.067.300 |
| 15/8/2014 | 7,36 | 7,40 | +0,95% | 7,31 | 7,42 | 7,36 | 7,38 | 7,40 | 303 | 65.556.200 |
| 14/8/2014 | 7,45 | 7,33 | -2,14% | 7,27 | 7,60 | 7,33 | 7,31 | 7,36 | 481 | 116.068.500 |
| 13/8/2014 | 7,64 | 7,49 | -2,09% | 7,32 | 7,64 | 7,46 | 7,43 | 7,49 | 862 | 192.483.400 |
| 12/8/2014 | 7,60 | 7,65 | -0,13% | 7,50 | 7,68 | 7,58 | 7,56 | 7,65 | 582 | 120.235.600 |
| 11/8/2014 | 7,34 | 7,66 | +4,36% | 7,34 | 7,66 | 7,57 | 7,66 | 7,67 | 1.258 | 452.958.500 |
| 8/8/2014 | 7,21 | 7,34 | +1,52% | 7,17 | 7,39 | 7,30 | 7,30 | 7,34 | 769 | 258.959.100 |
| 7/8/2014 | 7,27 | 7,23 | 0,00% | 7,15 | 7,27 | 7,21 | 7,18 | 7,23 | 760 | 111.539.200 |
| 6/8/2014 | 7,23 | 7,23 | +0,14% | 7,18 | 7,30 | 7,23 | 7,21 | 7,23 | 347 | 94.156.900 |
| 5/8/2014 | 7,30 | 7,22 | -1,63% | 7,19 | 7,33 | 7,24 | 7,22 | 7,25 | 712 | 118.073.100 |
| 4/8/2014 | 7,38 | 7,34 | +0,27% | 7,25 | 7,39 | 7,31 | 7,31 | 7,34 | 287 | 64.040.900 |
| 1/8/2014 | 7,28 | 7,32 | -0,41% | 7,21 | 7,38 | 7,30 | 7,30 | 7,32 | 431 | 92.421.200 |
| 31/7/2014 | 7,19 | 7,35 | +1,80% | 7,13 | 7,35 | 7,26 | 7,28 | 7,35 | 753 | 250.202.000 |
| 30/7/2014 | 7,43 | 7,22 | -2,17% | 7,14 | 7,43 | 7,20 | 7,20 | 7,22 | 3.338 | 415.422.400 |
| 29/7/2014 | 7,30 | 7,38 | +1,65% | 7,23 | 7,40 | 7,34 | 7,35 | 7,38 | 444 | 115.527.400 |
| 28/7/2014 | 7,17 | 7,26 | +1,54% | 7,17 | 7,33 | 7,23 | 7,26 | 7,30 | 400 | 138.445.100 |
| 25/7/2014 | 7,11 | 7,15 | +0,14% | 7,09 | 7,34 | 7,18 | 7,15 | 7,17 | 641 | 179.981.800 |
| 24/7/2014 | 7,32 | 7,14 | -1,52% | 7,05 | 7,32 | 7,14 | 7,14 | 7,18 | 933 | 237.014.000 |
| 23/7/2014 | 7,30 | 7,25 | -0,41% | 7,16 | 7,30 | 7,20 | 7,19 | 7,25 | 1.035 | 295.737.800 |
| 22/7/2014 | 7,38 | 7,28 | -1,22% | 7,26 | 7,40 | 7,31 | 7,27 | 7,28 | 560 | 137.650.900 |
| 21/7/2014 | 7,49 | 7,37 | -1,73% | 7,23 | 7,49 | 7,31 | 7,32 | 7,37 | 885 | 252.346.000 |
| 18/7/2014 | 7,75 | 7,50 | -1,70% | 7,48 | 7,82 | 7,61 | 7,50 | 7,53 | 689 | 273.234.600 |
| 17/7/2014 | 7,90 | 7,63 | -3,05% | 7,53 | 7,90 | 7,62 | 7,58 | 7,63 | 1.116 | 252.001.800 |
| 16/7/2014 | 7,87 | 7,87 | +0,25% | 7,78 | 8,04 | 7,89 | 7,87 | 7,89 | 1.197 | 288.586.700 |
| 15/7/2014 | 7,59 | 7,85 | +3,56% | 7,58 | 7,86 | 7,77 | 7,85 | 7,86 | 700 | 208.112.300 |
| 14/7/2014 | 7,50 | 7,58 | +2,16% | 7,47 | 7,60 | 7,52 | 7,55 | 7,58 | 1.696 | 403.636.900 |
| 11/7/2014 | 7,32 | 7,42 | +1,78% | 7,24 | 7,42 | 7,35 | 7,36 | 7,42 | 249 | 54.568.300 |
| 10/7/2014 | 7,58 | 7,29 | -3,32% | 7,27 | 7,63 | 7,37 | 7,29 | 7,34 | 1.767 | 435.632.600 |
| 8/7/2014 | 7,55 | 7,54 | 0,00% | 7,48 | 7,60 | 7,54 | 7,51 | 7,57 | 226 | 68.273.400 |
| 7/7/2014 | 7,40 | 7,54 | +1,21% | 7,37 | 7,58 | 7,50 | 7,52 | 7,58 | 617 | 144.440.800 |
| 4/7/2014 | 7,45 | 7,45 | +0,54% | 7,36 | 7,49 | 7,41 | 7,45 | 7,48 | 133 | 42.198.500 |
| 3/7/2014 | 7,26 | 7,41 | +1,93% | 7,23 | 7,45 | 7,36 | 7,41 | 7,45 | 850 | 217.088.000 |
| 2/7/2014 | 7,03 | 7,27 | +4,01% | 6,95 | 7,27 | 7,10 | 7,26 | 7,27 | 668 | 194.838.700 |
| 1/7/2014 | 7,00 | 6,99 | +1,01% | 6,90 | 7,06 | 6,98 | 6,97 | 6,99 | 775 | 171.915.600 |
| 30/6/2014 | 6,85 | 6,92 | +1,47% | 6,72 | 6,92 | 6,78 | 6,86 | 6,92 | 950 | 479.290.700 |
| 27/6/2014 | 7,06 | 6,82 | -3,26% | 6,80 | 7,06 | 6,94 | 6,82 | 6,86 | 878 | 473.205.000 |
| 26/6/2014 | 7,11 | 7,05 | 0,00% | 6,98 | 7,11 | 7,02 | 7,01 | 7,05 | 543 | 104.834.800 |
| 25/6/2014 | 7,07 | 7,05 | +0,14% | 6,99 | 7,10 | 7,01 | 7,01 | 7,05 | 698 | 380.660.900 |
| 24/6/2014 | 7,21 | 7,04 | -1,54% | 7,04 | 7,23 | 7,15 | 7,04 | 7,09 | 723 | 140.603.200 |
| 23/6/2014 | 7,18 | 7,15 | +0,28% | 7,15 | 7,22 | 7,18 | 7,14 | 7,15 | 335 | 100.210.300 |
| 20/6/2014 | 7,23 | 7,13 | -1,38% | 7,13 | 7,27 | 7,19 | 7,13 | 7,18 | 558 | 169.404.500 |
| 18/6/2014 | 7,16 | 7,23 | +1,12% | 7,16 | 7,32 | 7,26 | 7,23 | 7,26 | 652 | 276.155.700 |
| 17/6/2014 | 7,08 | 7,15 | +1,13% | 7,04 | 7,16 | 7,12 | 7,12 | 7,15 | 365 | 108.536.300 |
| 16/6/2014 | 7,20 | 7,07 | -1,53% | 6,98 | 7,20 | 7,06 | 7,06 | 7,07 | 943 | 353.898.700 |
| 13/6/2014 | 7,30 | 7,18 | -2,18% | 7,17 | 7,33 | 7,24 | 7,18 | 7,22 | 502 | 114.734.000 |
| 11/6/2014 | 7,32 | 7,34 | +0,55% | 7,30 | 7,36 | 7,33 | 7,33 | 7,34 | 286 | 84.600.300 |
| 10/6/2014 | 7,50 | 7,30 | -2,01% | 7,26 | 7,50 | 7,32 | 7,30 | 7,33 | 925 | 404.862.500 |
| 9/6/2014 | 7,31 | 7,45 | +2,05% | 7,28 | 7,52 | 7,42 | 7,40 | 7,45 | 800 | 317.264.400 |
| 6/6/2014 | 7,28 | 7,30 | +2,82% | 7,17 | 7,31 | 7,28 | 7,29 | 7,30 | 467 | 342.481.800 |
| 5/6/2014 | 7,20 | 7,10 | -0,70% | 7,08 | 7,30 | 7,21 | 7,09 | 7,10 | 443 | 307.174.700 |
| 4/6/2014 | 7,16 | 7,15 | 0,00% | 7,09 | 7,16 | 7,12 | 7,10 | 7,15 | 171 | 64.655.000 |
| 3/6/2014 | 7,18 | 7,15 | -0,69% | 7,09 | 7,24 | 7,15 | 7,14 | 7,15 | 475 | 310.126.800 |
| 2/6/2014 | 7,25 | 7,20 | +0,98% | 7,09 | 7,25 | 7,19 | 7,18 | 7,20 | 437 | 222.129.600 |
| 30/5/2014 | 7,25 | 7,13 | -2,06% | 7,07 | 7,25 | 7,12 | 7,11 | 7,14 | 1.618 | 295.850.800 |
| 29/5/2014 | 7,50 | 7,28 | -2,41% | 7,25 | 7,51 | 7,34 | 7,28 | 7,30 | 596 | 319.658.000 |
| 28/5/2014 | 7,64 | 7,46 | -2,23% | 7,46 | 7,65 | 7,51 | 7,46 | 7,51 | 462 | 118.734.700 |
| 27/5/2014 | 7,80 | 7,63 | -1,93% | 7,60 | 7,80 | 7,65 | 7,63 | 7,68 | 759 | 257.616.600 |
| 26/5/2014 | 7,68 | 7,78 | +2,10% | 7,58 | 7,78 | 7,63 | 7,61 | 7,78 | 569 | 216.902.200 |
| 23/5/2014 | 7,70 | 7,62 | -0,39% | 7,59 | 7,70 | 7,62 | 7,62 | 7,68 | 190 | 54.774.000 |
| 22/5/2014 | 7,65 | 7,65 | +0,66% | 7,55 | 7,70 | 7,64 | 7,62 | 7,65 | 388 | 91.262.300 |
| 21/5/2014 | 7,44 | 7,60 | +1,20% | 7,44 | 7,60 | 7,53 | 7,58 | 7,60 | 229 | 118.202.200 |
| 20/5/2014 | 7,79 | 7,51 | -3,10% | 7,40 | 7,80 | 7,58 | 7,48 | 7,51 | 644 | 149.012.200 |
| 19/5/2014 | 7,94 | 7,75 | -1,90% | 7,71 | 7,94 | 7,78 | 7,72 | 7,75 | 394 | 93.756.300 |
| 16/5/2014 | 7,98 | 7,90 | -1,25% | 7,88 | 8,04 | 7,92 | 7,90 | 7,95 | 255 | 68.915.900 |
| 15/5/2014 | 8,03 | 8,00 | -0,12% | 7,94 | 8,05 | 7,99 | 7,97 | 8,00 | 319 | 126.831.300 |
| 14/5/2014 | 8,13 | 8,01 | -0,87% | 8,01 | 8,15 | 8,05 | 8,01 | 8,05 | 735 | 264.684.500 |
| 13/5/2014 | 8,18 | 8,08 | -0,98% | 8,05 | 8,18 | 8,08 | 8,06 | 8,08 | 466 | 89.361.300 |
| 12/5/2014 | 8,24 | 8,16 | +0,37% | 8,10 | 8,24 | 8,16 | 8,15 | 8,16 | 803 | 168.271.900 |
| 9/5/2014 | 8,20 | 8,13 | -0,85% | 8,04 | 8,25 | 8,11 | 8,08 | 8,13 | 526 | 111.357.400 |
| 8/5/2014 | 8,22 | 8,20 | -0,36% | 8,11 | 8,27 | 8,17 | 8,20 | 8,21 | 665 | 137.441.300 |
| 7/5/2014 | 8,24 | 8,23 | +0,24% | 8,13 | 8,28 | 8,19 | 8,18 | 8,23 | 361 | 104.830.600 |
| 6/5/2014 | 8,28 | 8,21 | -1,32% | 8,21 | 8,40 | 8,30 | 8,21 | 8,28 | 642 | 190.959.000 |
| 5/5/2014 | 8,30 | 8,32 | -0,36% | 8,20 | 8,49 | 8,33 | 8,29 | 8,32 | 437 | 140.108.300 |
| 2/5/2014 | 8,01 | 8,35 | +4,24% | 7,97 | 8,37 | 8,19 | 8,29 | 8,35 | 739 | 216.758.000 |
| 30/4/2014 | 8,12 | 8,01 | -1,72% | 7,94 | 8,17 | 8,04 | 7,96 | 8,01 | 1.300 | 180.935.400 |
| 29/4/2014 | 8,24 | 8,15 | 0,00% | 8,10 | 8,38 | 8,25 | 8,15 | 8,16 | 634 | 143.307.600 |
| 28/4/2014 | 8,23 | 8,15 | 0,00% | 8,04 | 8,26 | 8,18 | 8,15 | 8,24 | 455 | 179.213.700 |
| 25/4/2014 | 8,10 | 8,15 | -0,12% | 8,02 | 8,18 | 8,11 | 8,15 | 8,18 | 502 | 76.162.300 |
| 24/4/2014 | 8,66 | 8,16 | -3,89% | 8,10 | 8,73 | 8,45 | 8,16 | 8,22 | 680 | 201.360.000 |
| 23/4/2014 | 8,27 | 8,49 | +2,54% | 8,21 | 8,50 | 8,36 | 8,44 | 8,49 | 403 | 121.781.700 |
| 22/4/2014 | 8,35 | 8,28 | -0,84% | 8,22 | 8,50 | 8,35 | 8,28 | 8,33 | 668 | 144.220.500 |
| 17/4/2014 | 8,15 | 8,35 | +2,83% | 8,05 | 8,40 | 8,27 | 8,30 | 8,35 | 669 | 166.447.600 |
| 16/4/2014 | 8,23 | 8,12 | +0,25% | 8,06 | 8,26 | 8,15 | 8,12 | 8,16 | 701 | 132.376.300 |
| 15/4/2014 | 8,16 | 8,10 | -1,70% | 7,92 | 8,21 | 8,03 | 8,04 | 8,10 | 1.207 | 346.261.900 |
| 14/4/2014 | 8,19 | 8,24 | +0,24% | 8,09 | 8,32 | 8,22 | 8,18 | 8,24 | 1.211 | 778.654.700 |
| 11/4/2014 | 7,96 | 8,22 | +4,18% | 7,93 | 8,25 | 8,08 | 8,18 | 8,22 | 1.249 | 579.963.900 |
| 10/4/2014 | 8,00 | 7,89 | -1,38% | 7,77 | 8,20 | 7,92 | 7,89 | 7,90 | 1.659 | 578.149.300 |
| 9/4/2014 | 8,76 | 8,00 | -9,81% | 7,90 | 8,76 | 8,14 | 8,00 | 8,02 | 2.009 | 908.089.300 |
| 8/4/2014 | 9,44 | 8,87 | -4,73% | 8,75 | 9,51 | 9,04 | 8,82 | 8,87 | 1.217 | 380.708.000 |
| 7/4/2014 | 9,47 | 9,31 | -0,21% | 9,31 | 9,49 | 9,37 | 9,27 | 9,31 | 423 | 169.103.100 |
| 4/4/2014 | 9,33 | 9,33 | +0,97% | 9,12 | 9,46 | 9,32 | 9,22 | 9,33 | 976 | 364.204.100 |
| 3/4/2014 | 9,41 | 9,24 | -0,65% | 9,15 | 9,41 | 9,22 | 9,20 | 9,24 | 650 | 190.697.500 |
| 2/4/2014 | 9,22 | 9,30 | +1,86% | 9,01 | 9,38 | 9,27 | 9,30 | 9,34 | 996 | 377.915.400 |
| 1/4/2014 | 9,27 | 9,13 | -0,87% | 8,93 | 9,27 | 9,08 | 9,08 | 9,13 | 1.243 | 326.820.600 |
| 31/3/2014 | 9,30 | 9,21 | -0,22% | 9,02 | 9,30 | 9,11 | 9,14 | 9,21 | 697 | 351.792.200 |
| 28/3/2014 | 9,41 | 9,23 | -1,07% | 8,96 | 9,43 | 9,19 | 9,15 | 9,23 | 1.593 | 407.585.500 |
| 27/3/2014 | 8,85 | 9,33 | +5,42% | 8,82 | 9,33 | 9,21 | 9,27 | 9,33 | 2.131 | 402.131.500 |
| 26/3/2014 | 9,01 | 8,85 | -1,34% | 8,70 | 9,13 | 8,96 | 8,78 | 8,85 | 1.175 | 315.230.300 |
| 25/3/2014 | 9,00 | 8,97 | +1,36% | 8,77 | 9,00 | 8,90 | 8,93 | 8,97 | 1.301 | 246.375.400 |
| 24/3/2014 | 8,73 | 8,85 | +1,14% | 8,62 | 8,87 | 8,76 | 8,77 | 8,85 | 652 | 161.940.800 |
| 21/3/2014 | 8,55 | 8,75 | +2,94% | 8,40 | 8,77 | 8,72 | 8,75 | 8,76 | 1.191 | 554.950.900 |
| 20/3/2014 | 8,70 | 8,50 | -1,73% | 8,49 | 8,77 | 8,59 | 8,50 | 8,58 | 776 | 155.057.800 |
| 19/3/2014 | 8,31 | 8,65 | +2,49% | 8,31 | 8,76 | 8,55 | 8,62 | 8,65 | 1.179 | 273.645.900 |
| 18/3/2014 | 8,25 | 8,44 | +1,81% | 8,16 | 8,55 | 8,41 | 8,44 | 8,53 | 1.289 | 315.986.700 |
| 17/3/2014 | 8,35 | 8,29 | -1,07% | 8,11 | 8,47 | 8,32 | 8,17 | 8,29 | 1.099 | 509.020.500 |
| 14/3/2014 | 7,80 | 8,38 | +5,54% | 7,80 | 8,40 | 8,26 | 8,28 | 8,38 | 3.836 | 853.571.100 |
| 13/3/2014 | 8,00 | 7,94 | -0,75% | 7,86 | 8,12 | 8,00 | 7,91 | 7,94 | 860 | 213.099.600 |
| 12/3/2014 | 8,03 | 8,00 | -2,44% | 8,00 | 8,32 | 8,09 | 8,00 | 8,06 | 715 | 161.889.100 |
| 11/3/2014 | 8,29 | 8,20 | +0,37% | 8,11 | 8,35 | 8,23 | 8,20 | 8,26 | 862 | 175.016.300 |
| 10/3/2014 | 8,55 | 8,17 | -4,44% | 7,98 | 8,55 | 8,16 | 8,17 | 8,22 | 1.792 | 303.697.700 |
| 7/3/2014 | 8,94 | 8,55 | -5,52% | 8,43 | 8,96 | 8,65 | 8,55 | 8,56 | 1.346 | 421.379.600 |
| 6/3/2014 | 9,06 | 9,05 | +0,22% | 8,87 | 9,16 | 9,04 | 8,99 | 9,05 | 783 | 126.689.400 |
| 5/3/2014 | 9,30 | 9,03 | -2,69% | 8,98 | 9,32 | 9,07 | 9,02 | 9,04 | 458 | 185.178.100 |
| 28/2/2014 | 9,59 | 9,28 | -2,83% | 9,25 | 9,59 | 9,32 | 9,28 | 9,31 | 1.455 | 373.755.000 |
| 27/2/2014 | 9,30 | 9,55 | +2,69% | 9,26 | 9,55 | 9,44 | 9,55 | 9,56 | 1.543 | 272.478.300 |
| 26/2/2014 | 9,18 | 9,30 | +0,54% | 9,03 | 9,34 | 9,22 | 9,30 | 9,32 | 1.337 | 231.819.600 |
| 25/2/2014 | 9,50 | 9,25 | -2,63% | 9,06 | 9,50 | 9,21 | 9,25 | 9,27 | 1.746 | 377.390.000 |
| 24/2/2014 | 9,84 | 9,50 | -2,86% | 9,39 | 9,84 | 9,47 | 9,50 | 9,51 | 1.252 | 422.362.600 |
| 21/2/2014 | 9,85 | 9,78 | -1,21% | 9,66 | 9,90 | 9,73 | 9,68 | 9,78 | 1.077 | 275.066.900 |
| 20/2/2014 | 9,58 | 9,90 | +2,38% | 9,47 | 9,97 | 9,76 | 9,78 | 9,90 | 1.857 | 503.611.000 |
| 19/2/2014 | 9,65 | 9,67 | +0,21% | 9,29 | 9,67 | 9,49 | 9,60 | 9,67 | 2.081 | 1.248.991.500 |
| 18/2/2014 | 10,06 | 9,65 | -3,88% | 9,50 | 10,24 | 9,70 | 9,50 | 9,65 | 1.579 | 439.711.200 |
| 17/2/2014 | 10,39 | 10,04 | -4,11% | 10,04 | 10,56 | 10,21 | 10,04 | 10,14 | 515 | 138.247.600 |
| 14/2/2014 | 10,68 | 10,47 | -1,97% | 10,32 | 10,69 | 10,46 | 10,44 | 10,47 | 903 | 205.992.000 |
| 13/2/2014 | 10,69 | 10,68 | -0,19% | 10,44 | 10,75 | 10,53 | 10,56 | 10,68 | 1.562 | 373.259.200 |
| 12/2/2014 | 10,79 | 10,70 | -0,47% | 10,59 | 10,82 | 10,67 | 10,68 | 10,70 | 2.491 | 1.022.453.600 |
| 11/2/2014 | 10,70 | 10,75 | +0,47% | 10,57 | 10,84 | 10,71 | 10,69 | 10,75 | 1.239 | 336.205.500 |
| 10/2/2014 | 10,97 | 10,70 | -3,60% | 10,46 | 10,97 | 10,62 | 10,70 | 10,71 | 1.412 | 438.999.200 |
| 7/2/2014 | 11,10 | 11,10 | +0,54% | 10,90 | 11,24 | 11,02 | 11,10 | 11,11 | 1.784 | 933.021.300 |
| 6/2/2014 | 11,04 | 11,04 | +0,55% | 10,95 | 11,20 | 11,09 | 11,04 | 11,06 | 3.001 | 988.583.800 |
| 5/2/2014 | 11,10 | 10,98 | -1,08% | 10,81 | 11,12 | 10,95 | 10,91 | 10,98 | 978 | 295.294.000 |
| 4/2/2014 | 11,03 | 11,10 | +0,91% | 10,95 | 11,27 | 11,11 | 11,07 | 11,10 | 1.989 | 628.384.500 |
| 3/2/2014 | 11,15 | 11,00 | -2,40% | 10,90 | 11,34 | 11,15 | 10,96 | 11,00 | 2.011 | 529.144.300 |
| 31/1/2014 | 11,40 | 11,27 | -2,00% | 10,98 | 11,40 | 11,16 | 11,25 | 11,27 | 1.453 | 407.636.200 |
| 30/1/2014 | 11,46 | 11,50 | -0,78% | 11,30 | 11,59 | 11,44 | 11,50 | 11,51 | 1.273 | 404.575.700 |
| 29/1/2014 | 11,44 | 11,59 | +1,22% | 11,31 | 11,62 | 11,45 | 11,44 | 11,59 | 1.334 | 434.755.100 |
| 28/1/2014 | 11,59 | 11,45 | -0,43% | 11,31 | 11,61 | 11,45 | 11,45 | 11,47 | 1.015 | 274.173.600 |
| 27/1/2014 | 11,52 | 11,50 | -0,78% | 11,25 | 11,74 | 11,45 | 11,50 | 11,52 | 1.060 | 343.853.800 |
| 24/1/2014 | 11,45 | 11,59 | -0,09% | 11,14 | 11,87 | 11,50 | 11,42 | 11,59 | 554 | 246.486.200 |
| 23/1/2014 | 11,71 | 11,60 | -2,52% | 11,47 | 11,89 | 11,65 | 11,60 | 11,61 | 1.621 | 610.050.500 |
| 22/1/2014 | 11,65 | 11,90 | +1,80% | 11,30 | 11,92 | 11,62 | 11,90 | 11,94 | 1.123 | 422.213.700 |
| 21/1/2014 | 12,41 | 11,69 | -5,73% | 11,50 | 12,44 | 11,79 | 11,63 | 11,69 | 2.083 | 689.474.900 |
| 20/1/2014 | 12,65 | 12,40 | -2,67% | 12,26 | 12,65 | 12,40 | 12,40 | 12,43 | 958 | 372.935.800 |
| 17/1/2014 | 12,62 | 12,74 | +0,08% | 12,53 | 12,74 | 12,62 | 12,65 | 12,74 | 1.060 | 406.992.100 |
| 16/1/2014 | 12,89 | 12,73 | +0,08% | 12,57 | 12,89 | 12,71 | 12,60 | 12,73 | 1.157 | 387.164.200 |
| 15/1/2014 | 12,48 | 12,72 | +1,68% | 12,36 | 12,75 | 12,64 | 12,63 | 12,72 | 1.249 | 331.057.300 |
| 14/1/2014 | 12,50 | 12,51 | +0,08% | 12,37 | 12,68 | 12,53 | 12,51 | 12,60 | 1.743 | 432.339.200 |
| 13/1/2014 | 12,45 | 12,50 | +0,40% | 12,43 | 12,78 | 12,62 | 12,47 | 12,50 | 1.278 | 473.993.500 |
| 10/1/2014 | 12,23 | 12,45 | +1,97% | 12,17 | 12,90 | 12,39 | 12,45 | 12,50 | 3.374 | 1.133.509.400 |
| 9/1/2014 | 12,49 | 12,21 | -1,45% | 12,21 | 12,54 | 12,31 | 12,21 | 12,25 | 1.838 | 538.061.800 |
| 8/1/2014 | 12,42 | 12,39 | -1,20% | 12,20 | 12,52 | 12,37 | 12,33 | 12,39 | 2.227 | 815.583.100 |
| 7/1/2014 | 12,33 | 12,54 | +0,40% | 12,33 | 12,68 | 12,53 | 12,44 | 12,54 | 1.448 | 549.678.200 |
| 6/1/2014 | 12,30 | 12,49 | +1,13% | 12,16 | 12,82 | 12,56 | 12,49 | 12,59 | 3.362 | 1.377.085.000 |
| 3/1/2014 | 11,48 | 12,35 | +6,56% | 11,47 | 12,35 | 12,25 | 12,33 | 12,35 | 4.064 | 4.093.253.300 |
| 2/1/2014 | 12,30 | 11,59 | -6,53% | 11,59 | 12,47 | 11,85 | 11,59 | 11,73 | 3.322 | 857.538.500 |
| 30/12/2013 | 12,29 | 12,40 | +1,97% | 12,13 | 12,44 | 12,33 | 12,40 | 12,41 | 2.062 | 802.216.400 |
| 27/12/2013 | 12,62 | 12,16 | -3,57% | 12,14 | 12,77 | 12,32 | 12,15 | 12,22 | 985 | 429.456.700 |
| 26/12/2013 | 12,90 | 12,61 | -1,48% | 12,53 | 12,90 | 12,65 | 12,61 | 12,64 | 919 | 219.134.200 |
| 23/12/2013 | 12,50 | 12,80 | +2,73% | 12,50 | 12,86 | 12,73 | 12,66 | 12,80 | 1.787 | 517.560.300 |
| 20/12/2013 | 12,41 | 12,46 | +0,16% | 12,37 | 12,99 | 12,73 | 12,46 | 12,59 | 2.364 | 1.048.086.200 |
| 19/12/2013 | 11,76 | 12,44 | +5,87% | 11,76 | 12,63 | 12,35 | 12,43 | 12,44 | 3.111 | 855.900.600 |
| 18/12/2013 | 11,50 | 11,75 | +2,17% | 11,50 | 11,87 | 11,77 | 11,75 | 11,81 | 3.482 | 996.986.400 |
| 17/12/2013 | 11,47 | 11,50 | -0,43% | 11,37 | 11,62 | 11,48 | 11,50 | 11,51 | 1.580 | 424.616.100 |
| 16/12/2013 | 11,55 | 11,55 | -0,26% | 11,46 | 11,68 | 11,55 | 11,55 | 11,56 | 1.783 | 605.643.400 |
| 13/12/2013 | 11,50 | 11,58 | -0,17% | 11,47 | 11,78 | 11,60 | 11,57 | 11,58 | 1.088 | 401.120.900 |
| 12/12/2013 | 11,66 | 11,60 | -1,69% | 11,50 | 11,81 | 11,60 | 11,60 | 11,61 | 1.574 | 550.095.400 |
| 11/12/2013 | 12,28 | 11,80 | -3,36% | 11,73 | 12,28 | 11,86 | 11,75 | 11,80 | 1.887 | 635.389.600 |
| 10/12/2013 | 12,19 | 12,21 | +0,66% | 12,00 | 12,30 | 12,15 | 12,17 | 12,21 | 1.346 | 397.316.800 |
| 9/12/2013 | 11,71 | 12,13 | +2,80% | 11,70 | 12,23 | 12,06 | 12,13 | 12,19 | 1.313 | 342.314.500 |
| 6/12/2013 | 11,96 | 11,80 | -0,42% | 11,56 | 11,96 | 11,78 | 11,80 | 11,83 | 1.480 | 389.300.100 |
| 5/12/2013 | 11,11 | 11,85 | +6,18% | 11,11 | 11,94 | 11,74 | 11,85 | 11,89 | 2.414 | 787.746.600 |
| 4/12/2013 | 11,04 | 11,16 | +1,00% | 10,85 | 11,17 | 11,01 | 11,15 | 11,16 | 1.798 | 355.915.300 |
| 3/12/2013 | 11,00 | 11,05 | -0,27% | 10,81 | 11,16 | 11,01 | 11,04 | 11,06 | 3.305 | 965.506.700 |
| 2/12/2013 | 11,21 | 11,08 | -2,81% | 11,02 | 11,24 | 11,10 | 11,08 | 11,12 | 2.081 | 527.714.600 |
| 29/11/2013 | 11,31 | 11,40 | +0,71% | 11,20 | 11,51 | 11,37 | 11,40 | 11,42 | 795 | 212.292.500 |
| 28/11/2013 | 11,28 | 11,32 | -0,26% | 11,28 | 11,56 | 11,40 | 11,32 | 11,35 | 1.757 | 505.403.200 |
| 27/11/2013 | 11,13 | 11,35 | +1,07% | 11,13 | 11,47 | 11,33 | 11,35 | 11,36 | 1.580 | 421.561.900 |
| 26/11/2013 | 11,55 | 11,23 | -2,77% | 11,05 | 11,68 | 11,24 | 11,15 | 11,26 | 2.301 | 529.134.900 |
| 25/11/2013 | 11,68 | 11,55 | -0,09% | 11,33 | 11,68 | 11,49 | 11,55 | 11,60 | 1.214 | 323.132.900 |
| 22/11/2013 | 11,52 | 11,56 | +0,52% | 11,34 | 11,64 | 11,55 | 11,56 | 11,57 | 1.205 | 531.470.800 |
| 21/11/2013 | 11,80 | 11,50 | -3,12% | 11,39 | 11,80 | 11,50 | 11,45 | 11,50 | 1.953 | 501.901.700 |
| 19/11/2013 | 12,26 | 11,87 | -3,73% | 11,81 | 12,33 | 12,09 | 11,87 | 11,88 | 1.618 | 575.300.200 |
| 18/11/2013 | 12,02 | 12,33 | +2,75% | 12,02 | 12,50 | 12,26 | 12,33 | 12,34 | 2.018 | 634.370.700 |
| 14/11/2013 | 11,51 | 12,00 | +3,90% | 11,51 | 12,14 | 11,87 | 12,00 | 12,03 | 1.464 | 796.857.900 |
| 13/11/2013 | 11,38 | 11,55 | +1,14% | 11,31 | 11,55 | 11,41 | 11,43 | 11,55 | 1.636 | 519.200.400 |
| 12/11/2013 | 11,40 | 11,42 | +1,06% | 11,21 | 11,42 | 11,33 | 11,36 | 11,42 | 1.514 | 347.780.000 |
| 11/11/2013 | 11,44 | 11,30 | -1,31% | 11,28 | 11,45 | 11,32 | 11,30 | 11,34 | 1.095 | 312.477.600 |
| 8/11/2013 | 11,11 | 11,45 | +2,05% | 11,11 | 11,54 | 11,36 | 11,43 | 11,48 | 2.675 | 764.335.000 |
| 7/11/2013 | 11,06 | 11,22 | +0,63% | 10,92 | 11,45 | 11,26 | 11,21 | 11,32 | 5.679 | 1.039.508.000 |
| 6/11/2013 | 11,15 | 11,15 | -0,80% | 11,13 | 11,28 | 11,17 | 11,14 | 11,15 | 3.068 | 640.345.200 |
| 5/11/2013 | 11,31 | 11,24 | -1,40% | 11,11 | 11,42 | 11,21 | 11,16 | 11,24 | 1.544 | 378.332.900 |
| 4/11/2013 | 11,50 | 11,40 | 0,00% | 11,34 | 11,51 | 11,42 | 11,40 | 11,42 | 867 | 176.554.900 |
| 1/11/2013 | 11,46 | 11,40 | -0,26% | 11,23 | 11,65 | 11,43 | 11,40 | 11,43 | 2.628 | 642.538.200 |
| 31/10/2013 | 11,27 | 11,43 | +0,88% | 11,25 | 11,66 | 11,46 | 11,42 | 11,43 | 1.902 | 525.471.200 |
| 30/10/2013 | 11,23 | 11,33 | +2,91% | 11,22 | 11,47 | 11,37 | 11,33 | 11,40 | 1.502 | 495.352.500 |
| 29/10/2013 | 11,20 | 11,01 | -0,90% | 10,90 | 11,20 | 11,01 | 10,95 | 11,01 | 1.461 | 367.713.600 |
| 28/10/2013 | 10,95 | 11,11 | +1,46% | 10,95 | 11,17 | 11,07 | 11,10 | 11,11 | 1.344 | 305.918.300 |
| 25/10/2013 | 11,05 | 10,95 | -1,62% | 10,90 | 11,16 | 11,00 | 10,94 | 10,96 | 791 | 176.661.500 |
| 24/10/2013 | 11,11 | 11,13 | -0,71% | 10,95 | 11,20 | 11,05 | 10,98 | 11,13 | 968 | 193.088.000 |
| 23/10/2013 | 11,35 | 11,21 | -1,23% | 11,10 | 11,35 | 11,18 | 11,12 | 11,21 | 1.029 | 229.967.100 |
| 22/10/2013 | 11,15 | 11,35 | +2,25% | 11,03 | 11,38 | 11,28 | 11,30 | 11,35 | 1.584 | 419.357.600 |
| 21/10/2013 | 10,97 | 11,10 | +1,00% | 10,90 | 11,14 | 11,08 | 11,06 | 11,12 | 2.190 | 584.910.500 |
| 18/10/2013 | 11,20 | 10,99 | -0,99% | 10,75 | 11,30 | 11,05 | 10,95 | 10,99 | 1.559 | 569.523.200 |
| 17/10/2013 | 11,67 | 11,10 | -5,93% | 11,02 | 11,67 | 11,19 | 11,10 | 11,15 | 1.459 | 525.323.000 |
| 16/10/2013 | 11,79 | 11,80 | -0,08% | 11,72 | 11,98 | 11,84 | 11,78 | 11,80 | 3.767 | 791.880.300 |
| 15/10/2013 | 11,76 | 11,81 | +0,51% | 11,62 | 11,88 | 11,76 | 11,78 | 11,81 | 3.070 | 653.146.600 |
| 14/10/2013 | 11,36 | 11,75 | +3,34% | 11,28 | 11,75 | 11,60 | 11,75 | 11,77 | 1.867 | 416.370.900 |
| 11/10/2013 | 11,16 | 11,37 | +1,97% | 11,10 | 11,42 | 11,30 | 11,34 | 11,37 | 1.382 | 322.400.800 |
| 10/10/2013 | 11,42 | 11,15 | -0,80% | 11,09 | 11,42 | 11,19 | 11,13 | 11,15 | 1.260 | 386.879.200 |
| 9/10/2013 | 11,37 | 11,24 | -0,79% | 11,13 | 11,43 | 11,25 | 11,22 | 11,24 | 1.292 | 286.683.200 |
| 8/10/2013 | 11,37 | 11,33 | -0,18% | 11,23 | 11,47 | 11,34 | 11,27 | 11,33 | 2.543 | 631.750.800 |
| 7/10/2013 | 10,82 | 11,35 | +3,84% | 10,82 | 11,37 | 11,17 | 11,31 | 11,35 | 3.953 | 1.318.532.100 |
| 4/10/2013 | 10,67 | 10,93 | +1,77% | 10,64 | 10,93 | 10,81 | 10,85 | 10,93 | 691 | 135.319.000 |
| 3/10/2013 | 11,07 | 10,74 | -2,36% | 10,65 | 11,14 | 10,83 | 10,65 | 10,74 | 1.376 | 426.655.300 |
| 2/10/2013 | 10,80 | 11,00 | +1,85% | 10,75 | 11,00 | 10,88 | 11,00 | 11,02 | 803 | 251.388.900 |
| 1/10/2013 | 10,46 | 10,80 | +2,37% | 10,44 | 10,80 | 10,70 | 10,80 | 10,81 | 1.583 | 325.981.500 |
| 30/9/2013 | 10,34 | 10,55 | +0,76% | 10,31 | 10,55 | 10,47 | 10,45 | 10,55 | 1.197 | 262.727.700 |
| 27/9/2013 | 10,35 | 10,47 | +0,38% | 10,35 | 10,55 | 10,48 | 10,47 | 10,50 | 802 | 147.148.100 |
| 26/9/2013 | 10,17 | 10,43 | +2,36% | 10,13 | 10,49 | 10,36 | 10,43 | 10,46 | 2.014 | 683.909.000 |
| 25/9/2013 | 10,07 | 10,19 | +1,39% | 9,99 | 10,19 | 10,11 | 10,17 | 10,19 | 1.555 | 431.049.700 |
| 24/9/2013 | 10,09 | 10,05 | -0,40% | 9,97 | 10,19 | 10,03 | 10,01 | 10,05 | 2.479 | 367.748.400 |
| 23/9/2013 | 9,97 | 10,09 | +1,51% | 9,90 | 10,17 | 10,08 | 10,09 | 10,12 | 1.121 | 264.158.400 |
| 20/9/2013 | 10,29 | 9,94 | -3,50% | 9,94 | 10,38 | 10,01 | 9,94 | 9,99 | 1.620 | 428.264.900 |
| 19/9/2013 | 10,47 | 10,30 | -1,34% | 10,19 | 10,47 | 10,31 | 10,30 | 10,36 | 1.532 | 300.544.700 |
| 18/9/2013 | 10,00 | 10,44 | +4,40% | 10,00 | 10,45 | 10,32 | 10,40 | 10,44 | 1.879 | 483.777.100 |
| 17/9/2013 | 10,05 | 10,00 | -0,50% | 9,92 | 10,10 | 10,00 | 10,00 | 10,02 | 927 | 262.059.900 |
| 16/9/2013 | 10,28 | 10,05 | -2,24% | 9,98 | 10,40 | 10,14 | 10,05 | 10,06 | 945 | 327.230.600 |
| 13/9/2013 | 10,00 | 10,28 | +2,29% | 9,97 | 10,28 | 10,18 | 10,21 | 10,28 | 793 | 200.498.900 |
| 12/9/2013 | 10,10 | 10,05 | -0,59% | 9,99 | 10,32 | 10,11 | 10,05 | 10,07 | 1.713 | 375.172.600 |
| 11/9/2013 | 10,25 | 10,11 | -1,46% | 10,02 | 10,34 | 10,20 | 10,11 | 10,14 | 3.059 | 820.515.300 |
| 10/9/2013 | 10,25 | 10,26 | +1,28% | 10,16 | 10,33 | 10,25 | 10,23 | 10,26 | 862 | 220.043.800 |
| 9/9/2013 | 10,09 | 10,13 | +0,40% | 10,00 | 10,29 | 10,16 | 10,08 | 10,13 | 1.631 | 477.429.600 |
| 6/9/2013 | 10,32 | 10,09 | -0,20% | 9,98 | 10,32 | 10,08 | 10,06 | 10,09 | 1.865 | 393.972.700 |
| 5/9/2013 | 10,31 | 10,11 | -2,03% | 9,95 | 10,31 | 10,10 | 10,11 | 10,14 | 1.413 | 468.182.400 |
| 4/9/2013 | 10,19 | 10,32 | +0,68% | 10,02 | 10,38 | 10,21 | 10,28 | 10,32 | 857 | 336.896.900 |
| 3/9/2013 | 10,37 | 10,25 | -1,82% | 10,20 | 10,45 | 10,31 | 10,25 | 10,27 | 2.499 | 754.669.700 |
| 2/9/2013 | 10,25 | 10,44 | +2,45% | 10,22 | 10,54 | 10,40 | 10,35 | 10,44 | 3.409 | 967.910.500 |
| 30/8/2013 | 9,90 | 10,19 | +3,35% | 9,65 | 10,19 | 10,07 | 10,08 | 10,19 | 3.079 | 2.171.066.200 |
| 29/8/2013 | 10,01 | 9,86 | -1,40% | 9,86 | 10,21 | 9,97 | 9,86 | 9,94 | 1.127 | 290.161.400 |
| 28/8/2013 | 9,81 | 10,00 | +2,04% | 9,81 | 10,20 | 10,02 | 9,96 | 10,00 | 1.870 | 409.528.600 |
| 27/8/2013 | 9,85 | 9,80 | -2,29% | 9,77 | 10,19 | 9,98 | 9,80 | 9,86 | 3.599 | 931.889.100 |
| 26/8/2013 | 10,08 | 10,03 | 0,00% | 9,93 | 10,19 | 10,05 | 10,02 | 10,03 | 1.496 | 316.964.500 |
| 23/8/2013 | 10,01 | 10,03 | 0,00% | 9,73 | 10,06 | 9,91 | 9,97 | 10,03 | 1.835 | 576.689.200 |
| 22/8/2013 | 10,21 | 10,03 | -0,69% | 9,98 | 10,37 | 10,16 | 10,00 | 10,03 | 1.596 | 464.103.600 |
| 21/8/2013 | 10,02 | 10,10 | -0,10% | 9,91 | 10,37 | 10,08 | 10,10 | 10,11 | 2.412 | 568.943.200 |
| 20/8/2013 | 10,75 | 10,11 | -5,95% | 10,11 | 10,75 | 10,31 | 10,11 | 10,15 | 2.423 | 747.014.900 |
| 19/8/2013 | 10,19 | 10,75 | +5,19% | 10,19 | 11,15 | 10,78 | 10,71 | 10,75 | 1.742 | 665.080.000 |
| 16/8/2013 | 9,78 | 10,22 | +4,82% | 9,78 | 10,30 | 10,17 | 10,22 | 10,23 | 2.462 | 682.290.000 |
| 15/8/2013 | 9,74 | 9,75 | -1,42% | 9,56 | 10,02 | 9,79 | 9,75 | 9,77 | 2.394 | 695.178.900 |
| 14/8/2013 | 9,36 | 9,89 | +6,46% | 9,27 | 10,00 | 9,77 | 9,88 | 9,89 | 5.710 | 1.651.468.500 |
| 13/8/2013 | 9,66 | 9,29 | -2,82% | 9,17 | 9,93 | 9,35 | 9,28 | 9,29 | 4.679 | 1.257.967.100 |
| 12/8/2013 | 9,51 | 9,56 | +0,63% | 9,45 | 10,19 | 9,85 | 9,56 | 9,58 | 2.855 | 756.976.000 |
| 9/8/2013 | 9,16 | 9,50 | +4,51% | 9,11 | 9,53 | 9,37 | 9,43 | 9,50 | 2.180 | 546.101.300 |
| 8/8/2013 | 8,80 | 9,09 | +4,84% | 8,67 | 9,35 | 9,00 | 9,09 | 9,10 | 2.129 | 508.043.200 |
| 7/8/2013 | 8,44 | 8,67 | +2,00% | 8,44 | 8,82 | 8,66 | 8,67 | 8,69 | 2.037 | 467.320.000 |
| 6/8/2013 | 8,77 | 8,50 | -3,08% | 8,42 | 8,93 | 8,53 | 8,50 | 8,51 | 1.978 | 580.716.000 |
| 5/8/2013 | 8,61 | 8,77 | +1,98% | 8,48 | 8,87 | 8,74 | 8,77 | 8,83 | 1.083 | 296.689.500 |
| 2/8/2013 | 8,71 | 8,60 | -1,83% | 8,55 | 9,08 | 8,77 | 8,60 | 8,61 | 1.678 | 369.503.600 |
| 1/8/2013 | 8,71 | 8,76 | -0,11% | 8,47 | 9,00 | 8,67 | 8,65 | 8,76 | 1.859 | 676.134.400 |
| 31/7/2013 | 8,93 | 8,77 | -2,56% | 8,67 | 9,16 | 8,84 | 8,75 | 8,77 | 1.528 | 393.135.000 |
| 30/7/2013 | 9,62 | 9,00 | -6,25% | 8,96 | 9,77 | 9,21 | 9,00 | 9,05 | 1.719 | 877.534.000 |
| 29/7/2013 | 9,01 | 9,60 | +6,31% | 9,01 | 9,79 | 9,43 | 9,60 | 9,61 | 1.578 | 716.008.000 |
| 26/7/2013 | 8,38 | 9,03 | +13,30% | 8,38 | 9,03 | 8,77 | 8,85 | 9,03 | 2.333 | 715.817.200 |
| 25/7/2013 | 7,69 | 7,97 | +3,64% | 7,62 | 7,99 | 7,88 | 7,89 | 7,97 | 1.367 | 430.650.800 |
| 24/7/2013 | 7,87 | 7,69 | -1,41% | 7,61 | 7,89 | 7,71 | 7,69 | 7,72 | 1.062 | 252.717.000 |
| 23/7/2013 | 8,15 | 7,80 | -3,11% | 7,80 | 8,35 | 8,04 | 7,79 | 7,85 | 1.899 | 592.105.500 |
| 22/7/2013 | 7,85 | 8,05 | +2,81% | 7,81 | 8,20 | 8,00 | 8,05 | 8,09 | 1.288 | 257.248.500 |
| 19/7/2013 | 7,70 | 7,83 | +0,51% | 7,65 | 7,83 | 7,74 | 7,75 | 7,83 | 542 | 129.795.000 |
| 18/7/2013 | 7,71 | 7,79 | -0,13% | 7,64 | 8,10 | 7,81 | 7,74 | 7,79 | 909 | 240.852.500 |
| 17/7/2013 | 7,55 | 7,80 | +4,00% | 7,52 | 8,00 | 7,76 | 7,79 | 7,80 | 837 | 259.535.500 |
| 16/7/2013 | 7,94 | 7,50 | -3,85% | 7,37 | 7,97 | 7,60 | 7,50 | 7,51 | 899 | 173.012.600 |
| 15/7/2013 | 6,88 | 7,80 | +14,04% | 6,88 | 7,80 | 7,48 | 7,76 | 7,80 | 1.764 | 511.618.800 |
| 12/7/2013 | 7,13 | 6,84 | -5,00% | 6,83 | 7,15 | 6,96 | 6,84 | 6,85 | 917 | 202.790.300 |
| 11/7/2013 | 7,14 | 7,20 | +3,30% | 6,94 | 7,20 | 7,12 | 7,13 | 7,20 | 864 | 248.224.300 |
| 10/7/2013 | 7,00 | 6,97 | +1,16% | 6,96 | 7,12 | 7,02 | 6,97 | 7,03 | 1.097 | 312.953.400 |
| 8/7/2013 | 7,08 | 6,89 | -1,85% | 6,86 | 7,11 | 6,96 | 6,88 | 6,89 | 1.081 | 249.459.200 |
| 5/7/2013 | 7,45 | 7,02 | -8,12% | 6,76 | 7,62 | 7,07 | 7,02 | 7,10 | 2.238 | 569.816.100 |
| 4/7/2013 | 7,57 | 7,64 | +3,10% | 7,44 | 7,75 | 7,58 | 7,64 | 7,70 | 941 | 279.300.500 |
| 3/7/2013 | 7,19 | 7,41 | +2,21% | 7,18 | 7,64 | 7,36 | 7,23 | 7,41 | 1.090 | 219.272.200 |
| 2/7/2013 | 7,76 | 7,25 | -6,81% | 7,15 | 7,76 | 7,44 | 7,25 | 7,35 | 1.534 | 360.460.800 |
| 1/7/2013 | 7,70 | 7,78 | +1,70% | 7,55 | 8,03 | 7,80 | 7,74 | 7,78 | 865 | 167.413.200 |
| 28/6/2013 | 8,19 | 7,65 | -6,71% | 7,65 | 8,22 | 7,93 | 7,65 | 7,67 | 2.070 | 620.384.300 |
| 27/6/2013 | 8,17 | 8,20 | +0,74% | 8,09 | 8,37 | 8,21 | 8,13 | 8,20 | 784 | 123.823.300 |
| 26/6/2013 | 8,40 | 8,14 | -2,16% | 8,12 | 8,49 | 8,28 | 8,14 | 8,17 | 905 | 221.325.600 |
| 25/6/2013 | 7,70 | 8,32 | +8,76% | 7,70 | 8,37 | 8,01 | 8,31 | 8,32 | 1.298 | 339.317.100 |
| 24/6/2013 | 8,00 | 7,65 | -5,56% | 7,55 | 8,11 | 7,72 | 7,60 | 7,65 | 1.388 | 353.993.900 |
| 21/6/2013 | 8,03 | 8,10 | -0,86% | 7,95 | 8,32 | 8,12 | 8,09 | 8,17 | 1.334 | 248.799.600 |
| 20/6/2013 | 7,90 | 8,17 | +0,49% | 7,50 | 8,17 | 7,86 | 8,16 | 8,17 | 2.730 | 428.816.800 |
| 19/6/2013 | 8,48 | 8,13 | -4,58% | 7,97 | 8,66 | 8,23 | 8,13 | 8,15 | 2.145 | 392.899.000 |
| 18/6/2013 | 8,21 | 8,52 | +2,28% | 8,19 | 8,56 | 8,41 | 8,48 | 8,52 | 1.360 | 254.509.700 |
| 17/6/2013 | 8,47 | 8,33 | -1,65% | 8,29 | 8,63 | 8,41 | 8,31 | 8,33 | 1.325 | 256.003.900 |
| 14/6/2013 | 8,79 | 8,47 | -2,64% | 8,27 | 8,79 | 8,45 | 8,40 | 8,47 | 1.410 | 348.771.100 |
| 13/6/2013 | 7,82 | 8,70 | +10,41% | 7,82 | 8,75 | 8,30 | 8,66 | 8,70 | 1.174 | 399.071.000 |
| 12/6/2013 | 8,03 | 7,88 | -0,88% | 7,62 | 8,17 | 7,88 | 7,82 | 7,88 | 3.012 | 693.048.400 |
| 11/6/2013 | 8,25 | 7,95 | -4,10% | 7,84 | 8,25 | 8,03 | 7,95 | 7,99 | 1.311 | 296.381.600 |
| 10/6/2013 | 8,35 | 8,29 | -1,07% | 8,23 | 8,58 | 8,36 | 8,28 | 8,29 | 1.525 | 356.573.000 |
| 7/6/2013 | 8,49 | 8,38 | -4,45% | 8,25 | 8,83 | 8,52 | 8,33 | 8,38 | 1.671 | 387.285.600 |
| 6/6/2013 | 8,84 | 8,77 | -0,34% | 8,54 | 8,86 | 8,72 | 8,76 | 8,77 | 779 | 311.800.400 |
| 5/6/2013 | 9,22 | 8,80 | -6,08% | 8,75 | 9,30 | 8,91 | 8,80 | 8,82 | 1.689 | 428.868.200 |
| 4/6/2013 | 9,29 | 9,37 | +1,74% | 9,17 | 9,42 | 9,32 | 9,32 | 9,37 | 980 | 245.093.500 |
| 3/6/2013 | 9,16 | 9,21 | +1,99% | 8,87 | 9,28 | 9,06 | 9,21 | 9,22 | 836 | 171.593.300 |
| 31/5/2013 | 9,17 | 9,03 | -3,01% | 8,90 | 9,44 | 9,18 | 8,97 | 9,03 | 3.545 | 582.514.000 |
| 29/5/2013 | 9,61 | 9,31 | -4,22% | 9,24 | 9,64 | 9,36 | 9,31 | 9,33 | 1.640 | 402.361.200 |
| 28/5/2013 | 9,85 | 9,72 | +0,21% | 9,66 | 9,93 | 9,79 | 9,72 | 9,73 | 1.231 | 264.212.300 |
| 27/5/2013 | 9,74 | 9,70 | +0,21% | 9,59 | 9,81 | 9,71 | 9,70 | 9,77 | 593 | 120.790.400 |
| 24/5/2013 | 9,40 | 9,68 | +1,36% | 9,40 | 9,75 | 9,63 | 9,59 | 9,68 | 1.346 | 239.681.500 |
| 23/5/2013 | 9,11 | 9,55 | +2,69% | 8,98 | 9,60 | 9,36 | 9,52 | 9,55 | 1.623 | 271.630.800 |
| 22/5/2013 | 9,15 | 9,30 | +1,53% | 9,06 | 9,61 | 9,35 | 9,30 | 9,37 | 2.560 | 585.844.200 |
| 21/5/2013 | 9,15 | 9,16 | +1,22% | 8,91 | 9,20 | 9,10 | 9,16 | 9,17 | 879 | 200.131.400 |
| 20/5/2013 | 8,94 | 9,05 | +1,46% | 8,54 | 9,05 | 8,79 | 8,97 | 9,05 | 1.702 | 403.940.900 |
| 17/5/2013 | 8,39 | 8,92 | +7,99% | 8,35 | 8,92 | 8,67 | 8,85 | 8,92 | 1.309 | 395.456.000 |
| 16/5/2013 | 8,26 | 8,26 | 0,00% | 8,12 | 8,44 | 8,27 | 8,24 | 8,26 | 2.173 | 565.768.800 |
| 15/5/2013 | 8,54 | 8,26 | -3,28% | 8,11 | 8,73 | 8,34 | 8,20 | 8,26 | 1.159 | 405.343.400 |
| 14/5/2013 | 8,81 | 8,54 | -2,73% | 8,45 | 8,98 | 8,67 | 8,48 | 8,54 | 1.705 | 447.818.600 |
| 13/5/2013 | 8,89 | 8,78 | -0,90% | 8,73 | 8,93 | 8,82 | 8,78 | 8,80 | 1.032 | 289.889.700 |
| 10/5/2013 | 9,21 | 8,86 | -4,83% | 8,86 | 9,22 | 8,96 | 8,86 | 8,87 | 1.568 | 375.332.600 |
| 9/5/2013 | 9,46 | 9,31 | -1,69% | 9,22 | 9,58 | 9,39 | 9,27 | 9,31 | 1.244 | 249.651.300 |
| 8/5/2013 | 10,00 | 9,47 | -4,34% | 9,42 | 10,00 | 9,60 | 9,47 | 9,49 | 1.877 | 527.782.200 |
| 7/5/2013 | 9,43 | 9,90 | +3,88% | 9,30 | 9,96 | 9,61 | 9,84 | 9,90 | 2.485 | 706.709.800 |
| 6/5/2013 | 9,66 | 9,53 | -0,73% | 9,29 | 9,66 | 9,44 | 9,47 | 9,53 | 2.759 | 729.192.200 |
| 3/5/2013 | 9,90 | 9,60 | -2,04% | 9,60 | 10,04 | 9,76 | 9,60 | 9,61 | 2.925 | 1.170.092.600 |
| 2/5/2013 | 10,25 | 9,80 | -3,54% | 9,65 | 10,25 | 9,87 | 9,80 | 9,81 | 2.268 | 666.475.500 |
| 30/4/2013 | 9,95 | 10,16 | +2,94% | 9,73 | 10,25 | 10,03 | 10,11 | 10,16 | 1.895 | 461.510.600 |
| 29/4/2013 | 10,35 | 9,87 | -4,08% | 9,86 | 10,35 | 10,00 | 9,87 | 9,88 | 1.563 | 371.715.100 |
| 26/4/2013 | 10,65 | 10,29 | -3,83% | 10,10 | 10,65 | 10,32 | 10,20 | 10,29 | 1.106 | 363.078.500 |
| 25/4/2013 | 10,80 | 10,70 | -0,93% | 10,54 | 10,97 | 10,74 | 10,66 | 10,70 | 1.901 | 796.404.500 |
| 24/4/2013 | 10,42 | 10,80 | +1,89% | 10,42 | 10,86 | 10,74 | 10,80 | 10,81 | 2.548 | 828.868.700 |
| 23/4/2013 | 10,40 | 10,60 | +1,73% | 10,40 | 10,76 | 10,62 | 10,60 | 10,63 | 1.186 | 339.248.100 |
| 22/4/2013 | 10,46 | 10,42 | -2,16% | 10,17 | 10,59 | 10,39 | 10,42 | 10,47 | 994 | 250.547.200 |
| 19/4/2013 | 10,51 | 10,65 | +1,72% | 10,41 | 10,70 | 10,58 | 10,60 | 10,65 | 618 | 218.359.300 |
| 18/4/2013 | 10,40 | 10,47 | +2,55% | 10,10 | 10,64 | 10,37 | 10,42 | 10,47 | 1.532 | 478.037.000 |
| 17/4/2013 | 10,50 | 10,21 | -5,38% | 10,15 | 10,83 | 10,48 | 10,21 | 10,22 | 3.656 | 955.605.600 |
| 16/4/2013 | 10,47 | 10,79 | +4,25% | 10,37 | 10,86 | 10,61 | 10,64 | 10,79 | 1.396 | 472.644.600 |
| 15/4/2013 | 10,79 | 10,35 | -6,17% | 10,33 | 10,80 | 10,50 | 10,35 | 10,36 | 1.336 | 331.001.400 |
| 12/4/2013 | 11,09 | 11,03 | -0,45% | 10,87 | 11,24 | 11,04 | 11,03 | 11,06 | 884 | 301.071.000 |
| 11/4/2013 | 11,53 | 11,08 | -4,65% | 11,08 | 11,65 | 11,19 | 11,07 | 11,08 | 769 | 285.096.700 |
| 10/4/2013 | 11,64 | 11,62 | +1,13% | 11,48 | 11,97 | 11,74 | 11,61 | 11,62 | 1.133 | 284.653.500 |
| 9/4/2013 | 11,50 | 11,49 | +0,88% | 11,37 | 11,90 | 11,65 | 11,49 | 11,50 | 1.062 | 293.675.900 |
| 8/4/2013 | 11,39 | 11,39 | +0,09% | 11,10 | 11,46 | 11,27 | 11,32 | 11,39 | 851 | 204.637.300 |
| 5/4/2013 | 11,04 | 11,38 | +2,43% | 10,89 | 11,38 | 11,17 | 11,35 | 11,38 | 1.433 | 301.501.900 |
| 4/4/2013 | 11,14 | 11,11 | -1,33% | 10,95 | 11,33 | 11,14 | 11,08 | 11,11 | 880 | 324.612.000 |
| 3/4/2013 | 10,92 | 11,26 | +3,11% | 10,85 | 11,30 | 11,10 | 11,17 | 11,26 | 1.029 | 294.171.700 |
| 2/4/2013 | 11,78 | 10,92 | -6,02% | 10,88 | 11,97 | 11,19 | 10,92 | 10,93 | 1.650 | 768.829.400 |
| 1/4/2013 | 11,05 | 11,62 | +4,03% | 11,05 | 11,81 | 11,57 | 11,61 | 11,62 | 843 | 299.679.100 |
| 28/3/2013 | 11,11 | 11,17 | -0,27% | 11,00 | 11,31 | 11,16 | 11,17 | 11,24 | 1.049 | 264.215.700 |
| 27/3/2013 | 10,94 | 11,20 | +1,45% | 10,80 | 11,25 | 11,12 | 11,11 | 11,20 | 790 | 246.413.000 |
| 26/3/2013 | 10,71 | 11,04 | +3,86% | 10,63 | 11,14 | 10,99 | 11,03 | 11,04 | 736 | 260.224.300 |
| 25/3/2013 | 10,75 | 10,63 | -1,57% | 10,55 | 10,96 | 10,69 | 10,63 | 10,67 | 762 | 196.564.100 |
| 22/3/2013 | 10,78 | 10,80 | -1,28% | 10,76 | 11,09 | 10,89 | 10,80 | 10,87 | 649 | 143.176.200 |
| 21/3/2013 | 10,91 | 10,94 | -0,09% | 10,53 | 11,05 | 10,74 | 10,94 | 11,02 | 1.195 | 281.993.600 |
| 20/3/2013 | 10,91 | 10,95 | -0,73% | 10,85 | 11,11 | 10,96 | 10,91 | 10,95 | 1.391 | 221.573.700 |
| 19/3/2013 | 11,10 | 11,03 | -0,63% | 10,83 | 11,10 | 10,97 | 10,96 | 11,03 | 826 | 190.369.800 |
| 18/3/2013 | 10,78 | 11,10 | +3,74% | 10,61 | 11,19 | 10,97 | 11,10 | 11,13 | 1.322 | 315.002.700 |
| 15/3/2013 | 11,42 | 10,70 | -6,88% | 10,70 | 11,52 | 10,89 | 10,70 | 10,74 | 2.937 | 1.195.332.500 |
| 14/3/2013 | 11,52 | 11,49 | +1,14% | 11,34 | 11,62 | 11,49 | 11,48 | 11,59 | 2.025 | 438.805.600 |
| 13/3/2013 | 11,34 | 11,36 | -0,79% | 11,25 | 11,66 | 11,52 | 11,28 | 11,36 | 1.391 | 380.992.100 |
| 12/3/2013 | 11,10 | 11,45 | +2,23% | 11,10 | 11,59 | 11,42 | 11,45 | 11,48 | 1.012 | 287.221.800 |
| 11/3/2013 | 11,10 | 11,20 | +0,90% | 11,00 | 11,30 | 11,12 | 11,11 | 11,20 | 849 | 211.219.200 |
| 8/3/2013 | 11,14 | 11,10 | -1,42% | 11,02 | 11,32 | 11,13 | 11,05 | 11,10 | 803 | 179.156.500 |
| 7/3/2013 | 11,38 | 11,26 | +1,08% | 11,20 | 11,66 | 11,41 | 11,26 | 11,30 | 972 | 271.761.200 |
| 6/3/2013 | 10,62 | 11,14 | +7,84% | 10,49 | 11,35 | 10,85 | 11,14 | 11,18 | 1.808 | 394.600.900 |
| 5/3/2013 | 10,75 | 10,33 | -3,64% | 10,33 | 10,90 | 10,63 | 10,33 | 10,35 | 1.411 | 340.951.500 |
| 4/3/2013 | 10,26 | 10,72 | +2,68% | 10,21 | 10,75 | 10,62 | 10,68 | 10,72 | 759 | 278.616.800 |
| 1/3/2013 | 10,28 | 10,44 | +1,46% | 10,12 | 10,67 | 10,42 | 10,40 | 10,44 | 2.432 | 614.149.900 |
| 28/2/2013 | 10,46 | 10,29 | -1,34% | 10,28 | 10,80 | 10,50 | 10,29 | 10,37 | 1.802 | 589.184.800 |
| 27/2/2013 | 10,61 | 10,43 | -2,43% | 10,30 | 10,95 | 10,53 | 10,37 | 10,43 | 1.097 | 600.075.400 |
| 26/2/2013 | 10,48 | 10,69 | +1,62% | 10,19 | 10,93 | 10,63 | 10,69 | 10,73 | 1.107 | 295.605.300 |
| 25/2/2013 | 9,94 | 10,52 | +6,26% | 9,73 | 10,86 | 10,27 | 10,52 | 10,59 | 1.904 | 523.108.100 |
| 22/2/2013 | 10,24 | 9,90 | -2,56% | 9,90 | 10,24 | 9,99 | 9,90 | 9,98 | 1.917 | 733.155.100 |
| 21/2/2013 | 10,26 | 10,16 | -0,59% | 9,96 | 10,43 | 10,15 | 10,07 | 10,16 | 1.694 | 443.424.200 |
| 20/2/2013 | 10,66 | 10,22 | -3,40% | 10,22 | 10,93 | 10,46 | 10,22 | 10,24 | 1.840 | 356.650.600 |
| 19/2/2013 | 10,76 | 10,58 | -2,49% | 10,58 | 10,95 | 10,74 | 10,56 | 10,58 | 2.526 | 620.435.100 |
| 18/2/2013 | 11,26 | 10,85 | -3,64% | 10,85 | 11,26 | 10,97 | 10,85 | 10,89 | 672 | 172.100.400 |
| 15/2/2013 | 11,47 | 11,26 | -3,18% | 11,23 | 11,65 | 11,37 | 11,26 | 11,28 | 770 | 210.569.900 |
| 14/2/2013 | 11,60 | 11,63 | +0,26% | 11,30 | 11,67 | 11,50 | 11,50 | 11,63 | 665 | 201.661.600 |
| 13/2/2013 | 11,45 | 11,60 | +2,38% | 11,36 | 11,60 | 11,50 | 11,49 | 11,60 | 2.340 | 539.951.200 |
| 8/2/2013 | 11,29 | 11,33 | +1,16% | 11,00 | 11,36 | 11,19 | 11,25 | 11,33 | 961 | 312.783.600 |
| 7/2/2013 | 11,10 | 11,20 | 0,00% | 11,10 | 11,55 | 11,34 | 11,20 | 11,32 | 1.194 | 427.431.500 |
| 6/2/2013 | 11,22 | 11,20 | -0,44% | 10,87 | 11,33 | 11,04 | 11,20 | 11,25 | 843 | 308.043.500 |
| 5/2/2013 | 10,89 | 11,25 | +4,07% | 10,88 | 11,25 | 11,07 | 11,17 | 11,25 | 1.978 | 645.701.400 |
| 4/2/2013 | 10,95 | 10,81 | -2,79% | 10,76 | 11,00 | 10,86 | 10,81 | 10,83 | 1.006 | 385.003.000 |
| 1/2/2013 | 11,19 | 11,12 | -0,27% | 11,07 | 11,39 | 11,20 | 11,12 | 11,13 | 807 | 255.007.400 |
| 31/1/2013 | 10,92 | 11,15 | +2,95% | 10,83 | 11,15 | 11,07 | 11,08 | 11,15 | 977 | 400.450.700 |
| 30/1/2013 | 11,35 | 10,83 | -4,50% | 10,83 | 11,41 | 11,06 | 10,83 | 10,89 | 1.158 | 421.754.000 |
| 29/1/2013 | 11,00 | 11,34 | +3,47% | 10,89 | 11,45 | 11,30 | 11,34 | 11,36 | 1.044 | 303.114.600 |
| 28/1/2013 | 11,33 | 10,96 | -2,75% | 10,88 | 11,47 | 11,04 | 10,96 | 10,97 | 2.560 | 706.947.000 |
| 24/1/2013 | 12,09 | 11,27 | -6,16% | 11,23 | 12,26 | 11,49 | 11,27 | 11,30 | 3.266 | 1.259.683.000 |
| 23/1/2013 | 12,36 | 12,01 | -2,75% | 11,91 | 12,36 | 12,14 | 12,01 | 12,04 | 1.696 | 1.002.488.200 |
| 22/1/2013 | 13,18 | 12,35 | -5,58% | 12,15 | 13,18 | 12,52 | 12,24 | 12,35 | 2.932 | 1.090.247.700 |
| 21/1/2013 | 13,50 | 13,08 | -3,11% | 13,05 | 13,50 | 13,13 | 13,08 | 13,10 | 1.002 | 341.523.600 |
| 18/1/2013 | 13,60 | 13,50 | -0,22% | 13,37 | 13,70 | 13,52 | 13,42 | 13,50 | 790 | 322.352.600 |
| 17/1/2013 | 13,30 | 13,53 | +1,73% | 13,20 | 13,57 | 13,47 | 13,51 | 13,53 | 799 | 185.092.100 |
| 16/1/2013 | 13,21 | 13,30 | -0,37% | 13,09 | 13,40 | 13,24 | 13,23 | 13,30 | 790 | 218.286.800 |
| 15/1/2013 | 13,42 | 13,35 | -0,52% | 13,23 | 13,54 | 13,39 | 13,27 | 13,35 | 1.360 | 683.885.000 |
| 14/1/2013 | 13,13 | 13,42 | +3,71% | 13,05 | 13,47 | 13,34 | 13,36 | 13,42 | 1.897 | 518.131.800 |
| 11/1/2013 | 13,23 | 12,94 | -1,37% | 12,83 | 13,25 | 12,98 | 12,94 | 13,04 | 1.734 | 558.732.900 |
| 10/1/2013 | 13,32 | 13,12 | -1,87% | 13,07 | 13,63 | 13,29 | 13,11 | 13,12 | 2.834 | 761.748.000 |
| 9/1/2013 | 13,11 | 13,37 | +2,06% | 12,90 | 13,45 | 13,26 | 13,37 | 13,39 | 1.990 | 761.816.100 |
| 8/1/2013 | 13,56 | 13,10 | -3,53% | 13,00 | 13,74 | 13,15 | 13,06 | 13,10 | 3.325 | 1.134.382.700 |
| 7/1/2013 | 14,09 | 13,58 | -3,62% | 13,58 | 14,28 | 13,89 | 13,58 | 13,65 | 4.323 | 1.964.177.600 |
| 4/1/2013 | 14,59 | 14,09 | -3,82% | 13,72 | 14,69 | 14,13 | 14,01 | 14,09 | 5.596 | 3.770.973.300 |
| 3/1/2013 | 14,60 | 14,65 | +0,14% | 14,41 | 14,72 | 14,58 | 14,61 | 14,66 | 2.276 | 823.334.200 |
| 2/1/2013 | 13,99 | 14,63 | 0,00% | 13,80 | 14,82 | 14,53 | 14,63 | 14,69 | 3.056 | 1.237.201.200 |
| 28/12/2012 | 13,70 | 13,67 | +1,11% | 13,30 | 13,90 | 13,78 | 13,67 | 13,69 | 1.099 | 436.590.200 |
| 27/12/2012 | 13,65 | 13,52 | -0,66% | 13,19 | 13,70 | 13,45 | 13,52 | 13,62 | 1.255 | 309.910.200 |
| 26/12/2012 | 13,37 | 13,61 | +0,07% | 13,37 | 13,85 | 13,66 | 13,61 | 13,65 | 818 | 184.661.700 |
| 21/12/2012 | 13,59 | 13,60 | -1,59% | 13,36 | 13,71 | 13,51 | 13,47 | 13,60 | 1.656 | 465.724.100 |
| 20/12/2012 | 13,44 | 13,82 | +3,75% | 13,28 | 13,86 | 13,66 | 13,78 | 13,82 | 1.864 | 697.125.100 |
| 19/12/2012 | 13,20 | 13,32 | +1,06% | 13,15 | 13,65 | 13,40 | 13,32 | 13,39 | 1.401 | 457.737.900 |
| 18/12/2012 | 12,60 | 13,18 | +6,12% | 12,51 | 13,23 | 12,87 | 13,15 | 13,18 | 1.841 | 516.298.300 |
| 17/12/2012 | 12,37 | 12,42 | -1,11% | 12,29 | 12,75 | 12,53 | 12,39 | 12,42 | 1.567 | 551.619.800 |
| 14/12/2012 | 13,07 | 12,56 | -3,24% | 12,53 | 13,10 | 12,71 | 12,55 | 12,56 | 2.236 | 644.312.900 |
| 13/12/2012 | 13,22 | 12,98 | -1,14% | 12,98 | 13,75 | 13,36 | 12,98 | 13,07 | 2.042 | 838.968.200 |
| 12/12/2012 | 13,48 | 13,13 | -2,88% | 13,05 | 13,59 | 13,22 | 13,13 | 13,23 | 4.233 | 1.224.099.500 |
| 11/12/2012 | 13,85 | 13,52 | -1,10% | 13,51 | 13,92 | 13,65 | 13,52 | 13,59 | 1.254 | 397.821.100 |
| 10/12/2012 | 13,46 | 13,67 | +0,51% | 13,43 | 13,90 | 13,67 | 13,64 | 13,67 | 1.245 | 586.334.300 |
| 7/12/2012 | 12,96 | 13,60 | +5,26% | 12,96 | 13,67 | 13,49 | 13,57 | 13,60 | 2.829 | 1.275.967.000 |
| 6/12/2012 | 13,21 | 12,92 | -1,82% | 12,88 | 13,44 | 13,03 | 12,92 | 12,95 | 2.189 | 1.695.992.000 |
| 5/12/2012 | 13,90 | 13,16 | -4,98% | 13,13 | 14,06 | 13,44 | 13,16 | 13,24 | 1.775 | 558.886.700 |
| 4/12/2012 | 14,10 | 13,85 | -1,49% | 13,85 | 14,33 | 14,15 | 13,85 | 14,12 | 1.805 | 885.108.200 |
| 3/12/2012 | 13,54 | 14,06 | +3,00% | 13,45 | 14,11 | 13,84 | 14,06 | 14,07 | 2.834 | 1.121.319.900 |
| 30/11/2012 | 13,55 | 13,65 | +0,37% | 13,05 | 13,73 | 13,43 | 13,60 | 13,65 | 2.219 | 1.045.097.100 |
| 29/11/2012 | 12,73 | 13,60 | +7,42% | 12,59 | 13,67 | 13,35 | 13,55 | 13,60 | 2.412 | 944.556.100 |
| 28/11/2012 | 12,23 | 12,66 | +2,51% | 12,00 | 12,75 | 12,35 | 12,66 | 12,67 | 1.810 | 597.979.400 |
| 27/11/2012 | 12,56 | 12,35 | -1,28% | 12,31 | 12,89 | 12,62 | 12,35 | 12,41 | 1.944 | 715.914.800 |
| 26/11/2012 | 12,24 | 12,51 | +0,48% | 12,22 | 12,64 | 12,44 | 12,51 | 12,58 | 1.538 | 527.467.600 |
| 23/11/2012 | 11,99 | 12,45 | +4,53% | 11,87 | 12,50 | 12,27 | 12,43 | 12,45 | 1.188 | 465.362.100 |
| 22/11/2012 | 11,96 | 11,91 | +0,59% | 11,72 | 12,08 | 11,95 | 11,90 | 11,91 | 675 | 258.630.700 |
| 21/11/2012 | 11,66 | 11,84 | +1,63% | 11,58 | 12,08 | 11,86 | 11,77 | 11,84 | 1.929 | 767.662.900 |
| 19/11/2012 | 11,40 | 11,65 | +3,65% | 11,32 | 11,70 | 11,60 | 11,63 | 11,65 | 2.286 | 1.135.487.200 |
| 16/11/2012 | 11,18 | 11,24 | -1,14% | 10,96 | 11,43 | 11,21 | 11,13 | 11,24 | 2.384 | 926.678.900 |
| 14/11/2012 | 11,50 | 11,37 | -1,73% | 11,12 | 11,69 | 11,39 | 11,20 | 11,37 | 2.581 | 942.783.500 |
| 13/11/2012 | 11,58 | 11,57 | -0,17% | 11,41 | 11,69 | 11,54 | 11,57 | 11,60 | 1.289 | 333.936.000 |
| 12/11/2012 | 11,42 | 11,59 | +1,58% | 11,41 | 11,80 | 11,65 | 11,50 | 11,59 | 676 | 232.637.000 |
| 9/11/2012 | 11,52 | 11,41 | -1,30% | 11,36 | 11,86 | 11,65 | 11,40 | 11,47 | 1.581 | 355.869.600 |
| 8/11/2012 | 11,60 | 11,56 | +0,52% | 11,44 | 11,93 | 11,68 | 11,56 | 11,58 | 1.788 | 545.564.100 |
| 7/11/2012 | 11,57 | 11,50 | -1,03% | 11,44 | 11,78 | 11,60 | 11,50 | 11,62 | 1.360 | 527.378.000 |
| 6/11/2012 | 11,06 | 11,62 | +6,22% | 10,93 | 11,84 | 11,49 | 11,59 | 11,62 | 2.181 | 731.720.500 |
| 5/11/2012 | 10,75 | 10,94 | -0,27% | 10,75 | 11,15 | 11,00 | 10,92 | 10,94 | 1.689 | 480.610.000 |
| 1/11/2012 | 10,59 | 10,97 | +3,30% | 10,10 | 11,15 | 10,75 | 10,96 | 11,03 | 2.378 | 882.897.500 |
| 31/10/2012 | 11,00 | 10,62 | -2,93% | 10,62 | 11,07 | 10,70 | 10,62 | 10,68 | 1.638 | 369.795.400 |
| 30/10/2012 | 10,76 | 10,94 | +2,43% | 10,61 | 10,94 | 10,85 | 10,91 | 10,94 | 1.341 | 394.450.400 |
| 29/10/2012 | 10,74 | 10,68 | +0,75% | 10,35 | 10,76 | 10,61 | 10,68 | 10,70 | 2.341 | 645.814.900 |
| 26/10/2012 | 11,05 | 10,60 | -4,07% | 10,56 | 11,18 | 10,84 | 10,60 | 10,63 | 1.974 | 566.853.700 |
| 25/10/2012 | 11,07 | 11,05 | +0,55% | 11,05 | 11,32 | 11,15 | 11,05 | 11,08 | 1.614 | 611.353.500 |
| 24/10/2012 | 11,50 | 10,99 | -4,18% | 10,96 | 11,64 | 11,19 | 10,99 | 11,03 | 4.647 | 1.118.833.700 |
| 23/10/2012 | 11,43 | 11,47 | -1,21% | 11,31 | 11,61 | 11,44 | 11,37 | 11,47 | 1.268 | 325.451.300 |
| 22/10/2012 | 11,37 | 11,61 | +2,74% | 11,24 | 11,72 | 11,58 | 11,60 | 11,61 | 1.046 | 258.455.000 |
| 19/10/2012 | 11,92 | 11,30 | -4,80% | 11,22 | 11,92 | 11,40 | 11,25 | 11,30 | 2.181 | 839.746.400 |
| 18/10/2012 | 11,94 | 11,87 | -1,33% | 11,75 | 12,01 | 11,89 | 11,87 | 11,90 | 1.445 | 373.608.000 |
| 17/10/2012 | 11,96 | 12,03 | +1,52% | 11,80 | 12,09 | 11,97 | 12,00 | 12,03 | 4.226 | 1.188.499.900 |
| 16/10/2012 | 11,60 | 11,85 | +3,04% | 11,60 | 11,93 | 11,82 | 11,85 | 11,86 | 1.859 | 689.070.500 |
| 15/10/2012 | 10,90 | 11,50 | +6,38% | 10,47 | 11,50 | 10,99 | 11,48 | 11,50 | 2.348 | 696.015.500 |
| 11/10/2012 | 11,01 | 10,81 | -1,73% | 10,69 | 11,26 | 10,92 | 10,81 | 10,85 | 2.121 | 739.144.000 |
| 10/10/2012 | 11,64 | 11,00 | -5,09% | 10,90 | 11,65 | 11,19 | 10,94 | 11,00 | 1.810 | 699.319.300 |
| 9/10/2012 | 11,97 | 11,59 | -2,44% | 11,51 | 12,07 | 11,66 | 11,58 | 11,59 | 2.138 | 574.497.000 |
| 8/10/2012 | 11,59 | 11,88 | +2,15% | 11,55 | 11,97 | 11,84 | 11,88 | 11,93 | 1.392 | 300.118.300 |
| 5/10/2012 | 12,00 | 11,63 | -2,68% | 11,63 | 12,24 | 11,86 | 11,63 | 11,65 | 1.421 | 414.822.100 |
| 4/10/2012 | 11,79 | 11,95 | +1,44% | 11,70 | 12,08 | 11,91 | 11,76 | 11,95 | 1.613 | 455.550.900 |
| 3/10/2012 | 11,72 | 11,78 | +1,64% | 11,53 | 12,10 | 11,85 | 11,78 | 11,85 | 2.011 | 663.560.800 |
| 2/10/2012 | 11,81 | 11,59 | -1,28% | 11,45 | 11,97 | 11,63 | 11,59 | 11,62 | 2.701 | 560.937.900 |
| 1/10/2012 | 11,83 | 11,74 | +1,03% | 11,66 | 12,10 | 11,90 | 11,72 | 11,74 | 2.005 | 669.875.400 |
| 28/9/2012 | 12,47 | 11,62 | -6,97% | 11,62 | 12,47 | 11,92 | 11,62 | 11,70 | 2.452 | 1.215.180.900 |
| 27/9/2012 | 12,22 | 12,49 | +2,21% | 12,02 | 12,58 | 12,37 | 12,46 | 12,49 | 2.164 | 871.766.500 |
| 26/9/2012 | 11,85 | 12,22 | +4,44% | 11,43 | 12,48 | 12,15 | 12,21 | 12,22 | 2.191 | 896.512.500 |
| 25/9/2012 | 12,96 | 11,70 | -11,36% | 11,70 | 13,00 | 12,28 | 11,70 | 11,75 | 3.200 | 1.655.333.600 |
| 24/9/2012 | 13,34 | 13,20 | -0,60% | 12,89 | 13,65 | 13,29 | 13,20 | 13,24 | 2.276 | 807.454.100 |
| 21/9/2012 | 13,56 | 13,28 | -0,08% | 13,24 | 13,57 | 13,37 | 13,28 | 13,31 | 1.123 | 537.662.300 |
| 20/9/2012 | 13,20 | 13,29 | -1,48% | 13,06 | 13,45 | 13,26 | 13,27 | 13,29 | 1.268 | 409.612.800 |
| 19/9/2012 | 13,57 | 13,49 | +0,52% | 13,28 | 13,95 | 13,62 | 13,40 | 13,49 | 1.527 | 599.170.800 |
| 18/9/2012 | 12,99 | 13,42 | +2,44% | 12,85 | 13,46 | 13,25 | 13,34 | 13,42 | 1.706 | 674.599.700 |
| 17/9/2012 | 13,28 | 13,10 | -3,25% | 13,03 | 13,45 | 13,20 | 13,08 | 13,10 | 2.591 | 1.141.858.900 |
| 14/9/2012 | 13,44 | 13,54 | +1,42% | 12,80 | 14,09 | 13,52 | 13,53 | 13,54 | 3.042 | 1.384.803.600 |
| 13/9/2012 | 12,30 | 13,35 | +7,92% | 12,05 | 13,61 | 13,16 | 13,35 | 13,39 | 2.897 | 1.748.383.000 |
| 12/9/2012 | 11,60 | 12,37 | +7,38% | 11,60 | 12,53 | 12,09 | 12,34 | 12,37 | 2.415 | 1.457.200.600 |
| 11/9/2012 | 10,76 | 11,52 | +6,47% | 10,66 | 11,59 | 11,28 | 11,52 | 11,53 | 3.975 | 1.961.310.700 |
| 10/9/2012 | 11,02 | 10,82 | -0,28% | 10,77 | 11,17 | 10,95 | 10,82 | 10,86 | 2.340 | 719.207.500 |
| 6/9/2012 | 10,75 | 10,85 | +1,69% | 10,36 | 11,49 | 10,76 | 10,84 | 10,89 | 3.471 | 2.049.185.400 |
| 5/9/2012 | 10,17 | 10,67 | +9,44% | 10,05 | 10,98 | 10,63 | 10,67 | 10,68 | 4.177 | 2.046.918.100 |
| 4/9/2012 | 9,90 | 9,75 | -1,81% | 9,60 | 9,98 | 9,73 | 9,73 | 9,79 | 2.414 | 602.308.500 |
| 3/9/2012 | 9,48 | 9,93 | +4,75% | 9,34 | 10,00 | 9,84 | 9,87 | 9,93 | 2.939 | 1.331.789.300 |
| 31/8/2012 | 9,50 | 9,48 | +0,85% | 9,30 | 9,71 | 9,49 | 9,40 | 9,48 | 2.721 | 1.910.916.300 |
| 30/8/2012 | 9,22 | 9,40 | +1,73% | 9,21 | 9,44 | 9,35 | 9,40 | 9,43 | 1.861 | 484.674.200 |
| 29/8/2012 | 9,70 | 9,24 | -4,84% | 9,21 | 9,70 | 9,36 | 9,24 | 9,27 | 2.561 | 581.753.100 |
| 28/8/2012 | 9,69 | 9,71 | +0,21% | 9,52 | 9,88 | 9,72 | 9,69 | 9,71 | 2.174 | 536.728.200 |
| 27/8/2012 | 9,85 | 9,69 | -2,52% | 9,50 | 9,90 | 9,67 | 9,69 | 9,70 | 1.922 | 477.371.100 |
| 24/8/2012 | 10,27 | 9,94 | -3,50% | 9,67 | 10,31 | 9,96 | 9,94 | 9,95 | 2.130 | 812.921.000 |
| 23/8/2012 | 9,88 | 10,30 | +5,10% | 9,65 | 10,32 | 10,08 | 10,30 | 10,31 | 2.132 | 1.302.165.800 |
| 22/8/2012 | 9,19 | 9,80 | +6,18% | 9,19 | 9,91 | 9,67 | 9,80 | 9,85 | 2.284 | 978.501.800 |
| 21/8/2012 | 9,29 | 9,23 | +0,44% | 9,21 | 9,60 | 9,46 | 9,23 | 9,27 | 1.560 | 670.228.100 |
| 20/8/2012 | 9,18 | 9,19 | +0,99% | 8,94 | 9,25 | 9,11 | 9,13 | 9,19 | 1.349 | 227.954.100 |
| 17/8/2012 | 9,15 | 9,10 | -0,55% | 9,02 | 9,30 | 9,11 | 9,06 | 9,10 | 1.262 | 242.661.900 |
| 16/8/2012 | 9,04 | 9,15 | +2,92% | 8,92 | 9,24 | 9,12 | 9,10 | 9,15 | 1.424 | 296.428.500 |
| 15/8/2012 | 8,85 | 8,89 | +0,68% | 8,60 | 9,02 | 8,80 | 8,89 | 8,90 | 3.475 | 703.439.300 |
| 14/8/2012 | 9,10 | 8,83 | -2,00% | 8,81 | 9,44 | 9,17 | 8,82 | 8,87 | 2.303 | 575.833.900 |
| 13/8/2012 | 8,99 | 9,01 | +0,11% | 8,85 | 9,10 | 8,96 | 9,01 | 9,03 | 2.332 | 439.638.400 |
| 10/8/2012 | 9,11 | 9,00 | -0,99% | 8,82 | 9,11 | 8,99 | 9,00 | 9,07 | 1.513 | 495.296.600 |
| 9/8/2012 | 9,23 | 9,09 | -2,78% | 8,92 | 9,46 | 9,13 | 9,09 | 9,13 | 1.763 | 541.917.200 |
| 8/8/2012 | 8,56 | 9,35 | +7,10% | 8,56 | 9,39 | 9,12 | 9,31 | 9,35 | 2.254 | 724.103.300 |
| 7/8/2012 | 9,38 | 8,73 | -6,13% | 8,73 | 9,69 | 9,14 | 8,72 | 8,73 | 2.566 | 751.876.300 |
| 6/8/2012 | 8,71 | 9,30 | +6,53% | 8,68 | 9,44 | 9,26 | 9,30 | 9,37 | 2.491 | 709.749.600 |
| 3/8/2012 | 8,27 | 8,73 | +8,45% | 8,21 | 8,73 | 8,54 | 8,59 | 8,73 | 3.259 | 1.247.442.300 |
| 2/8/2012 | 7,99 | 8,05 | -1,35% | 7,75 | 8,22 | 8,04 | 8,05 | 8,09 | 1.033 | 268.157.600 |
| 1/8/2012 | 8,22 | 8,16 | -1,09% | 8,01 | 8,37 | 8,15 | 8,16 | 8,23 | 2.187 | 634.244.100 |
| 31/7/2012 | 8,20 | 8,25 | +3,00% | 8,10 | 8,39 | 8,28 | 8,22 | 8,25 | 2.461 | 883.369.300 |
| 30/7/2012 | 7,45 | 8,01 | +5,95% | 7,40 | 8,05 | 7,90 | 8,00 | 8,01 | 2.659 | 900.269.700 |
| 27/7/2012 | 6,95 | 7,56 | +10,36% | 6,92 | 7,60 | 7,32 | 7,56 | 7,57 | 3.310 | 786.130.500 |
| 26/7/2012 | 6,76 | 6,85 | +4,10% | 6,60 | 6,94 | 6,72 | 6,83 | 6,85 | 1.794 | 374.954.400 |
| 25/7/2012 | 6,68 | 6,58 | +0,15% | 6,51 | 6,76 | 6,60 | 6,58 | 6,61 | 1.142 | 273.089.900 |
| 24/7/2012 | 6,93 | 6,57 | -3,38% | 6,56 | 6,93 | 6,66 | 6,56 | 6,60 | 2.030 | 439.863.400 |
| 23/7/2012 | 6,90 | 6,80 | -3,82% | 6,71 | 6,91 | 6,77 | 6,80 | 6,82 | 1.794 | 323.874.900 |
| 20/7/2012 | 7,31 | 7,07 | -4,46% | 7,04 | 7,44 | 7,22 | 7,07 | 7,09 | 1.684 | 348.103.600 |
| 19/7/2012 | 7,37 | 7,40 | +2,07% | 7,29 | 7,47 | 7,40 | 7,39 | 7,40 | 1.457 | 326.808.100 |
| 18/7/2012 | 6,93 | 7,25 | +5,22% | 6,86 | 7,30 | 7,12 | 7,22 | 7,25 | 1.277 | 367.178.500 |
| 17/7/2012 | 7,09 | 6,89 | -0,29% | 6,86 | 7,09 | 6,97 | 6,89 | 6,95 | 1.521 | 265.118.100 |
| 16/7/2012 | 7,13 | 6,91 | -5,86% | 6,91 | 7,33 | 7,00 | 6,91 | 6,93 | 2.040 | 409.507.000 |
| 13/7/2012 | 7,44 | 7,34 | +0,55% | 7,21 | 7,55 | 7,39 | 7,34 | 7,35 | 1.369 | 479.468.200 |
| 12/7/2012 | 6,88 | 7,30 | +5,34% | 6,61 | 7,33 | 6,98 | 7,20 | 7,30 | 2.820 | 737.295.400 |
| 11/7/2012 | 7,06 | 6,93 | -1,28% | 6,73 | 7,17 | 6,90 | 6,86 | 6,93 | 2.235 | 614.856.200 |
| 10/7/2012 | 7,55 | 7,02 | -7,75% | 6,92 | 7,63 | 7,25 | 7,01 | 7,02 | 2.509 | 768.987.100 |
| 6/7/2012 | 8,01 | 7,61 | -5,23% | 7,56 | 8,01 | 7,68 | 7,61 | 7,65 | 1.589 | 666.754.300 |
| 5/7/2012 | 8,32 | 8,03 | -2,90% | 8,00 | 8,44 | 8,14 | 8,02 | 8,03 | 2.704 | 874.071.300 |
| 4/7/2012 | 8,00 | 8,27 | +2,10% | 8,00 | 8,40 | 8,28 | 8,27 | 8,29 | 1.010 | 487.032.600 |
| 3/7/2012 | 7,78 | 8,10 | +4,79% | 7,65 | 8,29 | 8,02 | 8,06 | 8,10 | 2.801 | 738.647.300 |
| 2/7/2012 | 7,80 | 7,73 | +0,13% | 7,63 | 7,91 | 7,74 | 7,73 | 7,76 | 2.151 | 450.142.000 |
| 29/6/2012 | 7,81 | 7,72 | +2,12% | 7,67 | 7,96 | 7,79 | 7,72 | 7,80 | 1.913 | 644.738.700 |
| 28/6/2012 | 7,84 | 7,56 | -3,08% | 7,40 | 7,88 | 7,61 | 7,56 | 7,60 | 3.806 | 1.071.060.800 |
| 27/6/2012 | 8,25 | 7,80 | -4,88% | 7,64 | 8,25 | 7,87 | 7,78 | 7,84 | 6.985 | 1.914.871.200 |
| 26/6/2012 | 8,55 | 8,20 | -3,42% | 7,94 | 8,56 | 8,20 | 8,20 | 8,25 | 3.930 | 1.274.964.200 |
| 25/6/2012 | 8,82 | 8,49 | -5,14% | 8,16 | 8,82 | 8,53 | 8,22 | 8,49 | 1.031 | 388.719.000 |
| 22/6/2012 | 9,20 | 8,95 | -2,19% | 8,72 | 9,30 | 8,95 | 8,90 | 8,95 | 1.774 | 525.005.500 |
| 21/6/2012 | 9,45 | 9,15 | -2,87% | 9,13 | 9,55 | 9,24 | 9,15 | 9,20 | 1.991 | 656.216.000 |
| 20/6/2012 | 9,45 | 9,42 | +0,64% | 9,35 | 9,58 | 9,46 | 9,42 | 9,45 | 1.984 | 682.796.000 |
| 19/6/2012 | 9,20 | 9,36 | +0,97% | 8,81 | 9,54 | 9,09 | 9,36 | 9,37 | 3.962 | 1.564.046.500 |
| 18/6/2012 | 9,41 | 9,27 | -4,43% | 9,20 | 9,58 | 9,36 | 9,27 | 9,29 | 5.173 | 2.101.481.300 |
| 15/6/2012 | 9,83 | 9,70 | +0,10% | 9,31 | 9,83 | 9,51 | 9,55 | 9,70 | 4.635 | 2.465.670.900 |
| 14/6/2012 | 9,57 | 9,69 | +0,52% | 9,29 | 9,84 | 9,66 | 9,65 | 9,69 | 3.652 | 1.599.865.100 |
| 13/6/2012 | 9,50 | 9,64 | +1,69% | 9,25 | 9,70 | 9,55 | 9,60 | 9,64 | 9.856 | 3.067.199.900 |
| 12/6/2012 | 9,06 | 9,48 | +3,95% | 9,06 | 9,52 | 9,29 | 9,45 | 9,48 | 6.687 | 1.919.879.100 |
| 11/6/2012 | 8,97 | 9,12 | +4,83% | 8,85 | 9,23 | 9,04 | 9,10 | 9,12 | 7.884 | 2.860.956.100 |
| 8/6/2012 | 8,50 | 8,70 | +8,48% | 8,20 | 8,79 | 8,53 | 8,70 | 8,73 | 7.703 | 3.727.262.700 |
| 6/6/2012 | 8,37 | 8,02 | -2,55% | 7,97 | 8,39 | 8,16 | 8,02 | 8,04 | 6.218 | 1.653.618.700 |
| 5/6/2012 | 8,96 | 8,23 | -7,63% | 8,08 | 9,05 | 8,42 | 8,21 | 8,23 | 9.277 | 2.693.243.700 |
| 4/6/2012 | 9,40 | 8,91 | -3,88% | 8,70 | 9,52 | 9,28 | 8,91 | 8,93 | 4.456 | 1.993.873.000 |
| 1/6/2012 | 9,01 | 9,27 | +1,09% | 8,85 | 9,40 | 9,18 | 9,26 | 9,27 | 5.673 | 2.850.167.100 |
| 31/5/2012 | 10,32 | 9,17 | -13,90% | 9,17 | 10,60 | 9,38 | 9,17 | 9,20 | 8.055 | 18.691.868.800 |
| 30/5/2012 | 11,00 | 10,65 | -4,48% | 10,51 | 11,05 | 10,81 | 10,61 | 10,65 | 5.651 | 1.301.428.700 |
| 29/5/2012 | 11,44 | 11,15 | -2,19% | 11,05 | 11,51 | 11,21 | 11,15 | 11,20 | 3.263 | 723.461.300 |
| 28/5/2012 | 11,50 | 11,40 | +1,24% | 11,31 | 11,59 | 11,49 | 11,40 | 11,50 | 2.498 | 693.424.900 |
| 25/5/2012 | 11,44 | 11,26 | -1,66% | 11,22 | 12,10 | 11,59 | 11,26 | 11,34 | 3.686 | 1.001.811.800 |
| 24/5/2012 | 12,00 | 11,45 | -4,18% | 11,31 | 12,28 | 11,55 | 11,45 | 11,48 | 5.044 | 1.244.923.100 |
| 23/5/2012 | 12,21 | 11,95 | -4,40% | 11,82 | 12,67 | 12,14 | 11,95 | 11,96 | 4.857 | 1.452.365.800 |
| 22/5/2012 | 12,91 | 12,50 | -1,65% | 12,42 | 13,08 | 12,72 | 12,50 | 12,52 | 4.641 | 1.081.821.100 |
| 21/5/2012 | 12,96 | 12,71 | +0,47% | 12,60 | 13,30 | 12,91 | 12,71 | 12,79 | 3.996 | 1.117.146.600 |
| 18/5/2012 | 13,37 | 12,65 | -4,82% | 12,51 | 13,50 | 12,96 | 12,65 | 12,66 | 3.461 | 1.335.833.500 |
| 17/5/2012 | 14,50 | 13,29 | -7,13% | 13,29 | 14,50 | 13,72 | 13,29 | 13,38 | 2.723 | 893.249.500 |
| 16/5/2012 | 15,20 | 14,31 | -7,32% | 13,97 | 15,20 | 14,41 | 14,31 | 14,35 | 4.773 | 1.966.155.700 |
| 15/5/2012 | 15,60 | 15,44 | -0,96% | 15,37 | 16,08 | 15,62 | 15,44 | 15,57 | 1.905 | 576.550.400 |
| 14/5/2012 | 16,31 | 15,59 | -5,57% | 15,59 | 16,48 | 15,75 | 15,58 | 15,59 | 1.458 | 441.653.900 |
| 11/5/2012 | 16,50 | 16,51 | -0,36% | 16,23 | 16,96 | 16,65 | 16,43 | 16,51 | 1.266 | 407.435.500 |
| 10/5/2012 | 16,90 | 16,57 | -0,18% | 16,44 | 17,09 | 16,82 | 16,57 | 16,61 | 699 | 223.711.700 |
| 9/5/2012 | 16,85 | 16,60 | -1,43% | 16,31 | 17,03 | 16,57 | 16,56 | 16,60 | 1.267 | 484.094.800 |
| 8/5/2012 | 17,10 | 16,84 | -2,94% | 16,78 | 17,61 | 16,95 | 16,84 | 16,90 | 1.585 | 707.248.400 |
| 7/5/2012 | 17,11 | 17,35 | -1,31% | 17,11 | 17,50 | 17,30 | 17,35 | 17,40 | 1.658 | 601.161.000 |
| 4/5/2012 | 18,24 | 17,58 | -5,23% | 17,58 | 18,65 | 17,84 | 17,58 | 17,64 | 2.440 | 1.742.194.800 |
| 3/5/2012 | 18,44 | 18,55 | +0,54% | 17,98 | 18,74 | 18,30 | 18,55 | 18,56 | 936 | 342.188.400 |
| 2/5/2012 | 18,00 | 18,45 | +1,37% | 17,97 | 18,60 | 18,34 | 18,44 | 18,45 | 1.087 | 435.010.700 |
| 30/4/2012 | 18,29 | 18,20 | -1,03% | 17,92 | 18,58 | 18,19 | 18,18 | 18,20 | 573 | 337.654.000 |
| 27/4/2012 | 18,50 | 18,39 | +0,16% | 18,22 | 18,69 | 18,43 | 18,39 | 18,52 | 1.169 | 416.792.400 |
| 26/4/2012 | 17,64 | 18,36 | +1,83% | 17,46 | 18,48 | 18,01 | 18,36 | 18,39 | 1.462 | 639.642.000 |
| 25/4/2012 | 17,59 | 18,03 | +2,79% | 17,59 | 18,32 | 18,01 | 18,03 | 18,14 | 1.705 | 597.314.700 |
| 24/4/2012 | 17,19 | 17,54 | -0,34% | 16,93 | 17,58 | 17,29 | 17,41 | 17,54 | 1.290 | 446.743.800 |
| 23/4/2012 | 18,25 | 17,60 | -3,56% | 17,36 | 18,25 | 17,63 | 17,60 | 17,64 | 1.381 | 594.937.700 |
| 20/4/2012 | 18,14 | 18,25 | +0,83% | 18,00 | 18,50 | 18,29 | 18,25 | 18,32 | 1.119 | 464.566.900 |
| 19/4/2012 | 18,00 | 18,10 | +0,56% | 17,62 | 18,53 | 18,04 | 17,78 | 18,10 | 1.381 | 483.215.600 |
| 18/4/2012 | 17,17 | 18,00 | +4,65% | 17,17 | 18,51 | 18,04 | 18,00 | 18,20 | 2.514 | 1.205.013.600 |
| 17/4/2012 | 16,94 | 17,20 | +2,14% | 16,94 | 17,43 | 17,19 | 17,17 | 17,20 | 1.479 | 577.495.300 |
| 16/4/2012 | 17,08 | 16,84 | -1,29% | 16,71 | 17,20 | 16,99 | 16,84 | 16,88 | 1.313 | 616.180.000 |
| 13/4/2012 | 16,72 | 17,06 | +0,95% | 16,26 | 17,13 | 16,79 | 16,93 | 17,06 | 1.593 | 1.031.985.200 |
| 12/4/2012 | 17,49 | 16,90 | -5,32% | 16,05 | 17,49 | 16,64 | 16,71 | 16,90 | 3.898 | 2.625.198.600 |
| 11/4/2012 | 19,36 | 17,85 | -7,42% | 17,85 | 19,68 | 18,70 | 17,85 | 18,40 | 1.733 | 861.423.000 |
| 10/4/2012 | 19,32 | 19,28 | -0,62% | 18,66 | 19,49 | 19,15 | 19,11 | 19,28 | 2.187 | 754.636.100 |
| 9/4/2012 | 18,52 | 19,40 | +2,11% | 18,28 | 19,50 | 18,82 | 19,40 | 19,42 | 949 | 381.087.100 |
| 5/4/2012 | 18,99 | 19,00 | -0,42% | 18,62 | 19,38 | 19,03 | 18,95 | 19,05 | 1.269 | 618.115.300 |
| 4/4/2012 | 18,38 | 19,08 | +1,81% | 17,80 | 19,08 | 18,47 | 18,95 | 19,08 | 1.555 | 995.956.700 |
| 3/4/2012 | 20,21 | 18,74 | -6,77% | 18,34 | 20,21 | 18,94 | 18,66 | 18,74 | 2.551 | 1.586.634.100 |
| 2/4/2012 | 19,78 | 20,10 | +1,52% | 19,78 | 20,67 | 20,32 | 20,05 | 20,18 | 1.704 | 895.448.200 |
| 30/3/2012 | 20,45 | 19,80 | -1,98% | 19,80 | 20,69 | 20,08 | 19,74 | 19,80 | 1.708 | 1.283.785.000 |
| 29/3/2012 | 19,64 | 20,20 | +1,51% | 19,60 | 20,22 | 20,01 | 20,15 | 20,22 | 1.610 | 890.041.500 |
| 28/3/2012 | 19,56 | 19,90 | +1,02% | 19,35 | 20,26 | 19,82 | 19,90 | 19,92 | 1.825 | 1.071.709.600 |
| 27/3/2012 | 20,20 | 19,70 | -2,48% | 19,10 | 20,89 | 20,34 | 19,70 | 19,75 | 1.508 | 1.213.861.700 |
| 26/3/2012 | 19,85 | 20,20 | +2,49% | 19,71 | 20,43 | 20,18 | 20,20 | 20,40 | 1.101 | 715.984.500 |
| 23/3/2012 | 19,19 | 19,71 | +3,19% | 19,16 | 19,97 | 19,70 | 19,57 | 19,88 | 1.623 | 885.950.600 |
| 22/3/2012 | 18,58 | 19,10 | +1,92% | 18,44 | 19,19 | 18,97 | 19,05 | 19,10 | 1.240 | 713.878.600 |
| 21/3/2012 | 19,05 | 18,74 | -1,78% | 18,65 | 19,48 | 19,02 | 18,74 | 18,90 | 2.205 | 976.240.900 |
| 20/3/2012 | 18,75 | 19,08 | +0,42% | 18,27 | 19,08 | 18,70 | 18,96 | 19,08 | 2.205 | 1.099.391.800 |
| 19/3/2012 | 18,80 | 19,00 | +1,23% | 18,67 | 19,25 | 19,05 | 19,00 | 19,03 | 1.917 | 892.069.400 |
| 16/3/2012 | 18,04 | 18,77 | +3,64% | 17,87 | 18,77 | 18,47 | 18,63 | 18,77 | 1.952 | 1.337.825.600 |
| 15/3/2012 | 17,77 | 18,11 | +0,33% | 17,61 | 18,25 | 18,02 | 18,11 | 18,12 | 1.986 | 871.882.200 |
| 14/3/2012 | 17,64 | 18,05 | +1,69% | 17,44 | 18,09 | 17,88 | 17,76 | 18,05 | 1.908 | 1.051.900.000 |
| 13/3/2012 | 16,90 | 17,75 | +5,09% | 16,90 | 17,75 | 17,38 | 17,65 | 17,75 | 3.162 | 1.286.050.500 |
| 12/3/2012 | 16,19 | 16,89 | +1,81% | 16,01 | 17,00 | 16,72 | 16,85 | 16,89 | 1.765 | 889.943.700 |
| 9/3/2012 | 16,16 | 16,59 | +2,41% | 16,09 | 16,64 | 16,47 | 16,50 | 16,59 | 1.856 | 1.138.904.700 |
| 8/3/2012 | 15,99 | 16,20 | +2,79% | 15,61 | 16,20 | 15,98 | 16,04 | 16,20 | 1.871 | 838.158.500 |
| 7/3/2012 | 15,63 | 15,76 | +1,68% | 15,15 | 15,76 | 15,47 | 15,70 | 15,76 | 1.344 | 603.658.500 |
| 6/3/2012 | 15,91 | 15,50 | -3,79% | 15,45 | 15,92 | 15,64 | 15,50 | 15,60 | 1.834 | 719.512.700 |
| 5/3/2012 | 15,98 | 16,11 | +1,00% | 15,92 | 16,40 | 16,13 | 16,05 | 16,11 | 1.636 | 802.355.400 |
| 2/3/2012 | 15,80 | 15,95 | +1,59% | 15,65 | 16,10 | 15,96 | 15,95 | 16,02 | 1.402 | 663.899.700 |
| 1/3/2012 | 15,50 | 15,70 | +1,95% | 15,39 | 15,80 | 15,67 | 15,70 | 15,71 | 1.774 | 643.415.000 |
| 29/2/2012 | 15,71 | 15,40 | -1,85% | 15,27 | 15,87 | 15,51 | 15,40 | 15,43 | 1.820 | 803.391.600 |
| 28/2/2012 | 15,17 | 15,69 | +3,70% | 15,06 | 15,74 | 15,45 | 15,67 | 15,69 | 1.461 | 599.852.400 |
| 27/2/2012 | 15,29 | 15,13 | -1,05% | 14,87 | 15,37 | 15,07 | 15,00 | 15,13 | 1.893 | 783.606.900 |
| 24/2/2012 | 15,57 | 15,29 | -1,10% | 15,15 | 15,65 | 15,42 | 15,22 | 15,29 | 1.398 | 675.407.200 |
| 23/2/2012 | 15,63 | 15,46 | -0,90% | 15,40 | 15,79 | 15,58 | 15,46 | 15,49 | 1.354 | 609.808.900 |
| 22/2/2012 | 15,68 | 15,60 | +0,19% | 15,40 | 15,85 | 15,57 | 15,55 | 15,60 | 671 | 335.413.900 |
| 17/2/2012 | 15,80 | 15,57 | -0,45% | 15,55 | 15,90 | 15,70 | 15,57 | 15,58 | 1.077 | 526.776.600 |
| 16/2/2012 | 15,53 | 15,64 | +0,58% | 15,32 | 15,70 | 15,50 | 15,60 | 15,64 | 1.629 | 731.110.700 |
| 15/2/2012 | 16,08 | 15,55 | -1,89% | 15,47 | 16,18 | 15,68 | 15,52 | 15,55 | 2.934 | 1.252.315.700 |
| 14/2/2012 | 16,16 | 15,85 | -1,92% | 15,75 | 16,24 | 15,92 | 15,78 | 15,85 | 1.402 | 554.338.900 |
| 13/2/2012 | 16,14 | 16,16 | +0,87% | 16,06 | 16,30 | 16,17 | 16,14 | 16,16 | 954 | 427.469.400 |
| 10/2/2012 | 16,66 | 16,02 | -4,42% | 15,89 | 16,85 | 16,33 | 15,96 | 16,02 | 1.470 | 830.442.100 |
| 9/2/2012 | 16,58 | 16,76 | +0,72% | 16,50 | 16,76 | 16,66 | 16,75 | 16,76 | 1.369 | 582.295.300 |
| 8/2/2012 | 16,75 | 16,64 | -0,36% | 16,64 | 16,78 | 16,66 | 16,63 | 16,64 | 942 | 587.455.700 |
| 7/2/2012 | 16,65 | 16,70 | -0,83% | 16,57 | 16,80 | 16,65 | 16,66 | 16,70 | 1.206 | 621.184.400 |
| 6/2/2012 | 16,86 | 16,84 | -0,36% | 16,69 | 16,88 | 16,78 | 16,77 | 16,84 | 932 | 315.418.200 |
| 3/2/2012 | 16,63 | 16,90 | +1,81% | 16,51 | 17,00 | 16,84 | 16,85 | 16,90 | 1.674 | 632.027.100 |
| 2/2/2012 | 16,70 | 16,60 | 0,00% | 16,56 | 16,75 | 16,62 | 16,58 | 16,60 | 1.202 | 576.324.800 |
| 1/2/2012 | 17,01 | 16,60 | -2,01% | 16,56 | 17,10 | 16,74 | 16,59 | 16,60 | 3.024 | 1.483.234.500 |
| 31/1/2012 | 17,19 | 16,94 | -0,35% | 16,70 | 17,25 | 16,92 | 16,78 | 16,94 | 2.442 | 1.223.296.800 |
| 30/1/2012 | 17,04 | 17,00 | -1,28% | 16,87 | 17,34 | 17,03 | 16,97 | 17,00 | 1.966 | 655.571.500 |
| 27/1/2012 | 17,17 | 17,22 | +0,06% | 17,00 | 17,39 | 17,19 | 17,16 | 17,22 | 1.263 | 434.648.600 |
| 26/1/2012 | 17,20 | 17,21 | +0,70% | 17,02 | 17,46 | 17,27 | 17,21 | 17,26 | 1.664 | 521.061.900 |
| 24/1/2012 | 17,00 | 17,09 | -0,12% | 16,76 | 17,14 | 16,94 | 17,01 | 17,09 | 1.496 | 527.175.000 |
| 23/1/2012 | 17,21 | 17,11 | -0,81% | 17,00 | 17,30 | 17,15 | 17,11 | 17,20 | 1.303 | 425.316.400 |
| 20/1/2012 | 17,10 | 17,25 | -0,06% | 17,01 | 17,45 | 17,27 | 17,24 | 17,25 | 1.085 | 481.549.700 |
| 19/1/2012 | 17,42 | 17,26 | -0,80% | 17,12 | 17,59 | 17,38 | 17,19 | 17,26 | 1.016 | 425.813.100 |
| 18/1/2012 | 17,02 | 17,40 | +1,28% | 17,00 | 17,49 | 17,29 | 17,34 | 17,40 | 1.458 | 664.814.400 |
| 17/1/2012 | 17,21 | 17,18 | +1,78% | 16,77 | 17,21 | 17,02 | 16,96 | 17,18 | 959 | 535.516.500 |
| 16/1/2012 | 16,85 | 16,88 | +0,18% | 16,46 | 16,95 | 16,71 | 16,70 | 16,88 | 615 | 309.896.600 |
| 13/1/2012 | 17,51 | 16,85 | -3,71% | 16,53 | 17,70 | 16,83 | 16,68 | 16,85 | 1.385 | 761.167.700 |
| 12/1/2012 | 17,97 | 17,50 | -1,85% | 17,31 | 18,13 | 17,61 | 17,40 | 17,50 | 1.146 | 589.076.000 |
| 11/1/2012 | 17,44 | 17,83 | +3,06% | 17,35 | 17,90 | 17,70 | 17,83 | 17,88 | 927 | 456.818.700 |
| 10/1/2012 | 17,05 | 17,30 | +2,31% | 17,05 | 17,60 | 17,41 | 17,30 | 17,40 | 984 | 522.045.900 |
| 9/1/2012 | 16,62 | 16,91 | +2,30% | 16,10 | 17,04 | 16,79 | 16,91 | 16,98 | 805 | 498.167.300 |
| 6/1/2012 | 16,66 | 16,53 | +1,29% | 16,15 | 16,66 | 16,40 | 16,50 | 16,53 | 934 | 405.999.000 |
| 5/1/2012 | 16,67 | 16,32 | -1,98% | 16,01 | 16,67 | 16,29 | 16,32 | 16,35 | 1.373 | 693.472.900 |
| 4/1/2012 | 16,95 | 16,65 | -2,29% | 16,44 | 17,13 | 16,73 | 16,65 | 16,68 | 1.908 | 1.061.658.600 |
| 3/1/2012 | 16,71 | 17,04 | +2,53% | 16,60 | 17,04 | 16,91 | 16,92 | 17,04 | 1.895 | 751.249.000 |
| 2/1/2012 | 16,90 | 16,62 | -3,09% | 16,35 | 17,07 | 16,74 | 16,62 | 16,70 | 2.148 | 1.134.510.400 |
| 29/12/2011 | 15,60 | 17,15 | +10,01% | 15,30 | 17,15 | 16,64 | 17,10 | 17,15 | 1.874 | 1.838.623.000 |
| 28/12/2011 | 16,15 | 15,59 | -2,81% | 15,25 | 16,15 | 15,51 | 15,40 | 15,59 | 1.649 | 736.568.100 |
| 27/12/2011 | 16,48 | 16,04 | -2,31% | 16,04 | 16,50 | 16,24 | 16,04 | 16,06 | 1.703 | 647.708.400 |
| 26/12/2011 | 16,58 | 16,42 | -0,61% | 16,33 | 16,60 | 16,42 | 16,42 | 16,44 | 574 | 189.082.300 |
| 23/12/2011 | 16,89 | 16,52 | -1,61% | 16,31 | 16,89 | 16,53 | 16,42 | 16,52 | 968 | 496.653.700 |
| 22/12/2011 | 16,99 | 16,79 | -0,65% | 16,56 | 16,99 | 16,73 | 16,75 | 16,79 | 1.440 | 502.340.700 |
| 21/12/2011 | 17,44 | 16,90 | -2,31% | 16,72 | 17,44 | 16,91 | 16,86 | 16,90 | 1.869 | 748.149.700 |
| 20/12/2011 | 17,50 | 17,30 | +0,23% | 17,30 | 17,60 | 17,37 | 17,29 | 17,30 | 1.313 | 700.324.500 |
| 19/12/2011 | 18,00 | 17,26 | -3,58% | 17,18 | 18,14 | 17,64 | 17,26 | 17,34 | 922 | 401.088.400 |
| 16/12/2011 | 18,00 | 17,90 | +0,45% | 17,84 | 18,37 | 18,09 | 17,89 | 17,90 | 1.191 | 565.814.600 |
| 15/12/2011 | 18,30 | 17,82 | -1,66% | 17,76 | 18,50 | 18,03 | 17,82 | 17,85 | 2.168 | 813.219.800 |
| 14/12/2011 | 18,40 | 18,12 | -1,41% | 18,12 | 18,80 | 18,47 | 18,12 | 18,24 | 3.471 | 1.250.673.700 |
| 13/12/2011 | 18,59 | 18,38 | -1,45% | 18,23 | 18,90 | 18,60 | 18,38 | 18,55 | 1.532 | 776.141.600 |
| 12/12/2011 | 18,25 | 18,65 | -0,59% | 17,90 | 18,65 | 18,24 | 18,10 | 18,65 | 1.311 | 615.487.200 |
| 9/12/2011 | 18,31 | 18,76 | +3,02% | 18,19 | 18,93 | 18,59 | 18,75 | 18,76 | 1.212 | 549.493.700 |
| 8/12/2011 | 19,05 | 18,21 | -3,60% | 18,16 | 19,15 | 18,36 | 18,21 | 18,29 | 1.616 | 830.437.400 |
| 7/12/2011 | 19,54 | 18,89 | -3,87% | 18,85 | 19,60 | 19,05 | 18,89 | 18,98 | 1.242 | 674.717.400 |
| 6/12/2011 | 19,00 | 19,65 | +3,42% | 18,58 | 19,65 | 19,06 | 19,50 | 19,65 | 1.272 | 724.907.400 |
| 5/12/2011 | 18,80 | 19,00 | +2,76% | 18,60 | 19,32 | 19,02 | 19,00 | 19,04 | 2.419 | 1.138.643.200 |
| 2/12/2011 | 19,92 | 18,49 | -5,90% | 18,31 | 20,58 | 19,59 | 18,48 | 18,49 | 2.473 | 1.848.161.200 |
| 1/12/2011 | 18,25 | 19,65 | +10,39% | 17,93 | 19,78 | 18,86 | 19,62 | 19,65 | 2.873 | 1.607.081.700 |
| 30/11/2011 | 17,88 | 17,80 | -1,11% | 17,80 | 18,72 | 18,24 | 17,80 | 18,00 | 3.252 | 1.947.168.100 |
| 29/11/2011 | 18,81 | 18,00 | -5,26% | 17,66 | 19,10 | 17,93 | 17,95 | 18,02 | 5.320 | 3.867.977.200 |
| 28/11/2011 | 20,75 | 19,00 | -3,55% | 18,61 | 20,75 | 19,50 | 18,99 | 19,01 | 3.233 | 3.604.075.800 |
| 25/11/2011 | 19,81 | 19,70 | -1,01% | 19,51 | 20,24 | 19,82 | 19,70 | 19,90 | 1.520 | 841.812.600 |
| 24/11/2011 | 20,86 | 19,90 | -2,88% | 19,81 | 20,86 | 20,04 | 19,90 | 19,99 | 1.008 | 634.832.800 |
| 23/11/2011 | 21,02 | 20,49 | -4,12% | 20,33 | 21,25 | 20,79 | 20,45 | 20,49 | 1.373 | 804.224.800 |
| 22/11/2011 | 22,31 | 21,37 | -4,43% | 21,37 | 22,57 | 21,77 | 21,35 | 21,37 | 1.203 | 621.326.500 |
| 21/11/2011 | 22,62 | 22,36 | -2,19% | 22,25 | 22,92 | 22,41 | 22,36 | 22,44 | 1.532 | 682.513.800 |
| 18/11/2011 | 23,03 | 22,86 | +1,28% | 22,72 | 23,25 | 22,92 | 22,86 | 22,97 | 1.278 | 888.934.900 |
| 17/11/2011 | 24,95 | 22,57 | -2,92% | 22,46 | 24,95 | 23,68 | 22,57 | 22,69 | 3.917 | 3.485.024.400 |
| 16/11/2011 | 22,48 | 23,25 | +2,24% | 22,24 | 23,43 | 23,02 | 23,15 | 23,27 | 1.649 | 850.007.300 |
| 14/11/2011 | 22,91 | 22,74 | -2,19% | 22,50 | 23,08 | 22,76 | 22,64 | 22,74 | 555 | 307.281.300 |
| 11/11/2011 | 22,97 | 23,25 | +2,47% | 22,86 | 23,40 | 23,16 | 23,21 | 23,25 | 664 | 439.461.700 |
| 10/11/2011 | 22,53 | 22,69 | +0,49% | 22,37 | 23,07 | 22,78 | 22,51 | 22,69 | 919 | 770.537.400 |
| 9/11/2011 | 22,73 | 22,58 | -3,05% | 22,12 | 22,95 | 22,57 | 22,30 | 22,58 | 1.702 | 721.481.500 |
| 8/11/2011 | 23,25 | 23,29 | -0,13% | 22,75 | 23,33 | 23,04 | 23,20 | 23,29 | 1.025 | 464.453.700 |
| 7/11/2011 | 23,13 | 23,32 | +0,95% | 22,82 | 23,36 | 23,17 | 23,15 | 23,32 | 786 | 497.848.300 |
| 4/11/2011 | 23,08 | 23,10 | +0,57% | 22,51 | 23,15 | 22,82 | 23,02 | 23,10 | 1.016 | 603.320.500 |
| 3/11/2011 | 23,61 | 22,97 | -2,09% | 22,72 | 23,83 | 23,15 | 22,96 | 22,98 | 1.604 | 883.668.000 |
| 1/11/2011 | 23,15 | 23,46 | -4,83% | 23,15 | 23,83 | 23,42 | 23,40 | 23,46 | 1.297 | 943.137.100 |
| 31/10/2011 | 24,57 | 24,65 | -1,44% | 24,00 | 24,97 | 24,60 | 24,50 | 24,65 | 933 | 646.064.000 |
| 28/10/2011 | 24,65 | 25,01 | +0,04% | 23,80 | 25,15 | 24,85 | 25,01 | 25,02 | 887 | 493.593.600 |
| 27/10/2011 | 24,40 | 25,00 | +4,21% | 24,22 | 25,19 | 24,85 | 24,88 | 25,00 | 1.445 | 1.150.009.600 |
| 26/10/2011 | 23,77 | 23,99 | +2,09% | 23,23 | 24,40 | 23,77 | 23,99 | 24,11 | 1.964 | 1.724.218.800 |
| 25/10/2011 | 22,96 | 23,50 | +1,82% | 22,57 | 23,92 | 23,10 | 23,42 | 23,50 | 2.215 | 1.112.767.300 |
| 24/10/2011 | 22,71 | 23,08 | +2,40% | 22,38 | 23,62 | 23,12 | 23,02 | 23,08 | 2.124 | 1.212.903.400 |
| 21/10/2011 | 22,36 | 22,54 | +1,17% | 22,28 | 22,86 | 22,56 | 22,50 | 22,54 | 1.664 | 744.713.300 |
| 20/10/2011 | 23,43 | 22,28 | -5,79% | 22,14 | 23,59 | 22,46 | 22,25 | 22,28 | 3.240 | 1.809.411.400 |
| 19/10/2011 | 24,12 | 23,65 | -1,95% | 23,42 | 24,20 | 23,73 | 23,56 | 23,67 | 1.298 | 760.112.300 |
| 18/10/2011 | 24,37 | 24,12 | -1,55% | 23,90 | 24,60 | 24,27 | 24,12 | 24,19 | 2.561 | 1.433.768.300 |
| 17/10/2011 | 23,75 | 24,50 | +1,66% | 23,44 | 24,50 | 24,05 | 24,29 | 24,50 | 1.214 | 1.691.397.000 |
| 14/10/2011 | 23,47 | 24,10 | +2,68% | 23,10 | 24,26 | 23,61 | 24,05 | 24,10 | 836 | 808.587.500 |
| 13/10/2011 | 23,40 | 23,47 | +2,27% | 22,37 | 23,49 | 23,08 | 23,18 | 23,47 | 3.383 | 1.694.639.500 |
| 11/10/2011 | 22,54 | 22,95 | +1,55% | 22,13 | 23,14 | 22,84 | 22,92 | 22,95 | 1.441 | 1.046.143.100 |
| 10/10/2011 | 21,56 | 22,60 | +5,12% | 21,56 | 22,84 | 22,30 | 22,60 | 22,62 | 1.715 | 847.948.200 |
| 7/10/2011 | 21,09 | 21,50 | +4,37% | 20,70 | 21,66 | 21,10 | 21,39 | 21,50 | 2.276 | 1.487.522.500 |
| 6/10/2011 | 20,70 | 20,60 | +2,03% | 20,40 | 21,19 | 20,74 | 20,60 | 20,61 | 1.914 | 1.056.552.900 |
| 5/10/2011 | 19,54 | 20,19 | +5,49% | 18,82 | 20,19 | 19,53 | 20,05 | 20,20 | 3.124 | 1.375.560.000 |
| 4/10/2011 | 19,99 | 19,14 | -5,01% | 18,76 | 20,08 | 19,28 | 19,14 | 19,15 | 2.805 | 1.254.389.900 |
| 3/10/2011 | 21,00 | 20,15 | -6,28% | 20,02 | 21,30 | 20,49 | 20,15 | 20,16 | 2.468 | 1.179.331.600 |
| 30/9/2011 | 20,71 | 21,50 | +4,07% | 20,02 | 21,50 | 20,86 | 21,02 | 21,50 | 2.381 | 1.692.577.800 |
| 29/9/2011 | 20,90 | 20,66 | -0,72% | 20,30 | 21,25 | 20,78 | 20,60 | 20,67 | 1.794 | 911.965.300 |
| 28/9/2011 | 21,27 | 20,81 | -1,75% | 20,80 | 21,74 | 21,24 | 20,81 | 20,97 | 1.423 | 658.548.200 |
| 27/9/2011 | 21,71 | 21,18 | -1,49% | 21,14 | 22,00 | 21,47 | 21,15 | 21,18 | 1.327 | 767.279.100 |
| 26/9/2011 | 21,77 | 21,50 | +1,42% | 20,65 | 21,77 | 21,24 | 21,50 | 21,55 | 1.211 | 631.166.300 |
| 23/9/2011 | 21,21 | 21,20 | +0,24% | 20,72 | 21,57 | 21,09 | 21,20 | 21,25 | 1.831 | 877.699.300 |
| 22/9/2011 | 21,99 | 21,15 | -5,92% | 21,05 | 22,35 | 21,51 | 21,15 | 21,24 | 2.602 | 1.127.726.700 |
| 21/9/2011 | 22,95 | 22,48 | -1,71% | 22,21 | 23,67 | 23,15 | 22,36 | 22,48 | 1.677 | 883.957.800 |
| 20/9/2011 | 23,04 | 22,87 | -0,31% | 22,80 | 23,33 | 23,06 | 22,87 | 22,90 | 1.889 | 1.106.026.100 |
| 19/9/2011 | 23,53 | 22,94 | -3,82% | 22,81 | 23,53 | 23,09 | 22,94 | 22,99 | 1.519 | 1.184.723.000 |
| 16/9/2011 | 24,20 | 23,85 | -0,96% | 23,43 | 24,47 | 23,76 | 23,83 | 23,87 | 1.689 | 867.622.900 |
| 15/9/2011 | 25,00 | 24,08 | -3,06% | 24,08 | 25,37 | 24,66 | 24,07 | 24,08 | 1.357 | 1.000.405.900 |
| 14/9/2011 | 24,75 | 24,84 | +1,80% | 24,75 | 25,27 | 25,08 | 24,83 | 24,84 | 2.975 | 2.076.237.800 |
| 13/9/2011 | 23,81 | 24,40 | +4,63% | 23,06 | 24,49 | 24,06 | 24,18 | 24,40 | 1.844 | 1.515.431.700 |
| 12/9/2011 | 23,50 | 23,32 | -2,63% | 22,66 | 23,64 | 23,16 | 23,32 | 23,50 | 1.977 | 1.408.562.800 |
| 9/9/2011 | 24,10 | 23,95 | +1,27% | 23,19 | 25,40 | 24,37 | 23,95 | 23,97 | 3.245 | 2.800.588.900 |
| 8/9/2011 | 22,50 | 23,65 | +7,99% | 22,50 | 23,65 | 23,27 | 23,51 | 23,65 | 2.189 | 1.857.274.300 |
| 6/9/2011 | 20,90 | 21,90 | +4,78% | 20,52 | 21,95 | 21,41 | 21,85 | 21,92 | 1.744 | 1.049.465.800 |
| 5/9/2011 | 21,81 | 20,90 | -5,52% | 20,90 | 21,90 | 21,15 | 20,90 | 20,93 | 1.093 | 766.255.800 |
| 2/9/2011 | 22,93 | 22,12 | -5,02% | 22,01 | 23,14 | 22,27 | 22,12 | 22,19 | 2.023 | 1.935.584.200 |
| 1/9/2011 | 22,91 | 23,29 | +2,37% | 22,53 | 23,67 | 23,14 | 23,16 | 23,29 | 2.066 | 1.220.538.600 |
| 31/8/2011 | 22,36 | 22,75 | +2,94% | 22,12 | 22,78 | 22,46 | 22,26 | 22,75 | 2.157 | 1.643.479.900 |
| 30/8/2011 | 22,40 | 22,10 | -1,03% | 21,89 | 22,68 | 22,15 | 22,10 | 22,11 | 1.930 | 1.104.676.300 |
| 29/8/2011 | 22,16 | 22,33 | +1,96% | 22,02 | 22,73 | 22,33 | 22,20 | 22,34 | 1.802 | 784.458.700 |
| 26/8/2011 | 22,75 | 21,90 | -4,33% | 21,89 | 22,87 | 22,28 | 21,90 | 21,94 | 1.856 | 1.133.703.700 |
| 25/8/2011 | 24,12 | 22,89 | -5,76% | 22,52 | 24,30 | 23,16 | 22,89 | 22,90 | 2.773 | 1.456.116.500 |
| 24/8/2011 | 24,90 | 24,29 | -2,84% | 23,76 | 25,18 | 24,41 | 24,25 | 24,29 | 1.419 | 877.151.400 |
| 23/8/2011 | 23,35 | 25,00 | +7,99% | 23,03 | 25,00 | 24,11 | 24,98 | 25,00 | 2.091 | 1.201.797.900 |
| 22/8/2011 | 22,55 | 23,15 | +4,75% | 22,26 | 23,22 | 22,90 | 23,11 | 23,15 | 1.038 | 1.051.692.300 |
| 19/8/2011 | 22,12 | 22,10 | -2,43% | 22,00 | 23,20 | 22,59 | 22,10 | 22,40 | 1.161 | 691.991.400 |
| 18/8/2011 | 22,99 | 22,65 | -2,58% | 21,80 | 23,14 | 22,48 | 22,65 | 22,70 | 2.440 | 1.919.214.300 |
| 17/8/2011 | 22,92 | 23,25 | +1,93% | 22,83 | 23,54 | 23,11 | 23,22 | 23,30 | 4.445 | 5.122.978.800 |
| 16/8/2011 | 24,14 | 22,81 | -8,76% | 22,81 | 24,59 | 23,44 | 22,81 | 22,99 | 3.069 | 1.698.435.900 |
| 15/8/2011 | 27,00 | 25,00 | -6,61% | 24,60 | 27,19 | 25,76 | 24,98 | 25,00 | 2.645 | 1.870.895.200 |
| 12/8/2011 | 28,26 | 26,77 | -6,07% | 26,53 | 28,84 | 27,39 | 26,70 | 26,77 | 3.189 | 2.865.783.700 |
| 11/8/2011 | 24,92 | 28,50 | +14,00% | 24,92 | 29,34 | 27,01 | 28,48 | 28,50 | 2.011 | 1.801.652.600 |
| 10/8/2011 | 22,23 | 25,00 | +7,99% | 22,23 | 25,00 | 23,92 | 24,22 | 25,00 | 2.661 | 1.929.428.000 |
| 9/8/2011 | 22,15 | 23,15 | +4,99% | 22,15 | 23,61 | 23,16 | 23,15 | 23,21 | 3.372 | 3.297.355.200 |
| 8/8/2011 | 21,00 | 22,05 | -0,90% | 21,00 | 23,20 | 22,03 | 22,05 | 22,09 | 3.731 | 2.839.033.700 |
| 5/8/2011 | 20,21 | 22,25 | +10,42% | 19,72 | 22,25 | 21,02 | 22,22 | 22,25 | 2.862 | 1.573.497.500 |
| 4/8/2011 | 20,76 | 20,15 | -3,17% | 19,72 | 20,80 | 20,13 | 20,15 | 20,30 | 3.395 | 1.525.888.200 |
| 3/8/2011 | 20,92 | 20,81 | -1,42% | 20,65 | 21,34 | 20,85 | 20,81 | 20,88 | 1.467 | 770.428.800 |
| 2/8/2011 | 20,99 | 21,11 | +0,05% | 20,99 | 21,70 | 21,31 | 21,10 | 21,11 | 1.757 | 695.623.500 |
| 1/8/2011 | 21,25 | 21,10 | -0,47% | 20,92 | 21,46 | 21,10 | 21,10 | 21,19 | 1.379 | 663.269.600 |
| 29/7/2011 | 21,19 | 21,20 | -0,42% | 20,96 | 21,54 | 21,23 | 21,13 | 21,20 | 1.633 | 790.818.600 |
| 28/7/2011 | 21,10 | 21,29 | +2,11% | 20,91 | 21,48 | 21,29 | 21,26 | 21,29 | 1.523 | 744.616.000 |
| 27/7/2011 | 20,84 | 20,85 | -0,24% | 20,47 | 21,42 | 20,94 | 20,85 | 20,98 | 2.614 | 1.225.283.000 |
| 26/7/2011 | 21,72 | 20,90 | -4,22% | 20,90 | 22,16 | 21,20 | 20,85 | 20,90 | 1.374 | 960.552.200 |
| 25/7/2011 | 21,36 | 21,82 | +1,72% | 21,01 | 21,92 | 21,75 | 21,81 | 21,82 | 826 | 474.346.400 |
| 22/7/2011 | 21,19 | 21,45 | +1,42% | 21,03 | 21,83 | 21,39 | 21,45 | 21,55 | 1.147 | 641.754.700 |
| 21/7/2011 | 20,81 | 21,15 | +2,87% | 20,60 | 21,45 | 21,16 | 21,14 | 21,15 | 1.278 | 673.172.800 |
| 20/7/2011 | 20,95 | 20,56 | -0,82% | 20,53 | 21,13 | 20,72 | 20,56 | 20,59 | 904 | 682.580.500 |
| 19/7/2011 | 20,95 | 20,73 | -0,72% | 20,71 | 21,40 | 21,00 | 20,72 | 20,73 | 1.268 | 708.847.300 |
| 18/7/2011 | 20,89 | 20,88 | +0,53% | 20,35 | 21,18 | 20,79 | 20,82 | 20,88 | 927 | 560.968.600 |
| 15/7/2011 | 20,62 | 20,77 | +0,83% | 20,53 | 21,30 | 20,78 | 20,77 | 20,89 | 1.036 | 629.901.500 |
| 14/7/2011 | 21,29 | 20,60 | -2,69% | 20,53 | 21,60 | 20,88 | 20,60 | 20,70 | 1.069 | 581.725.800 |
| 13/7/2011 | 21,12 | 21,17 | +1,24% | 21,08 | 21,69 | 21,35 | 21,16 | 21,17 | 714 | 441.552.300 |
| 12/7/2011 | 21,60 | 20,91 | -3,86% | 20,91 | 22,19 | 21,64 | 20,90 | 20,94 | 958 | 596.640.000 |
| 11/7/2011 | 21,60 | 21,75 | -2,16% | 21,55 | 22,21 | 21,82 | 21,69 | 21,90 | 1.013 | 580.938.300 |
| 8/7/2011 | 22,88 | 22,23 | -2,54% | 22,16 | 23,29 | 22,44 | 22,23 | 22,50 | 1.291 | 646.205.100 |
| 7/7/2011 | 24,20 | 22,81 | -3,39% | 22,81 | 24,20 | 23,47 | 22,81 | 22,84 | 866 | 590.319.700 |
| 6/7/2011 | 23,99 | 23,61 | -0,67% | 23,32 | 24,05 | 23,75 | 23,60 | 23,68 | 614 | 434.373.100 |
| 5/7/2011 | 23,99 | 23,77 | -0,54% | 23,76 | 24,30 | 23,96 | 23,77 | 24,00 | 688 | 561.313.500 |
| 4/7/2011 | 23,14 | 23,90 | +3,28% | 23,08 | 24,13 | 23,76 | 23,71 | 23,90 | 529 | 399.484.900 |
| 1/7/2011 | 23,36 | 23,14 | -1,45% | 23,05 | 23,86 | 23,39 | 23,14 | 23,15 | 1.044 | 982.877.400 |
| 30/6/2011 | 23,95 | 23,48 | -0,93% | 23,26 | 24,27 | 23,59 | 23,33 | 23,48 | 826 | 614.115.500 |
| 29/6/2011 | 23,91 | 23,70 | -0,75% | 23,57 | 24,70 | 24,11 | 23,70 | 23,75 | 1.253 | 882.854.200 |
| 28/6/2011 | 22,46 | 23,88 | +6,61% | 22,26 | 24,00 | 23,30 | 23,75 | 23,88 | 1.411 | 1.006.349.200 |
| 27/6/2011 | 21,70 | 22,40 | +3,23% | 21,56 | 22,68 | 22,19 | 22,02 | 22,40 | 1.578 | 799.272.900 |
| 24/6/2011 | 22,23 | 21,70 | -2,34% | 21,70 | 22,49 | 21,95 | 21,67 | 21,70 | 743 | 375.134.100 |
| 22/6/2011 | 22,30 | 22,22 | -0,49% | 22,22 | 22,97 | 22,52 | 22,10 | 22,47 | 791 | 622.658.100 |
| 21/6/2011 | 22,08 | 22,33 | +1,27% | 21,87 | 22,70 | 22,35 | 22,33 | 22,48 | 1.454 | 804.497.200 |
| 20/6/2011 | 21,45 | 22,05 | +2,18% | 21,29 | 22,05 | 21,82 | 21,82 | 22,05 | 1.150 | 1.094.998.800 |
| 17/6/2011 | 21,00 | 21,58 | +3,95% | 20,77 | 21,58 | 21,30 | 21,58 | 21,59 | 1.168 | 859.389.500 |
| 16/6/2011 | 21,10 | 20,76 | -1,00% | 20,62 | 21,78 | 21,04 | 20,76 | 20,80 | 1.516 | 979.711.700 |
| 15/6/2011 | 21,50 | 20,97 | -3,23% | 20,97 | 21,80 | 21,37 | 20,97 | 21,00 | 2.545 | 1.185.680.400 |
| 14/6/2011 | 21,48 | 21,67 | +1,45% | 21,31 | 22,00 | 21,59 | 21,43 | 21,67 | 1.155 | 1.036.765.200 |
| 13/6/2011 | 21,55 | 21,36 | -0,65% | 21,25 | 21,65 | 21,36 | 21,35 | 21,36 | 485 | 1.153.950.200 |
| 10/6/2011 | 21,96 | 21,50 | -2,23% | 21,50 | 22,39 | 21,60 | 21,50 | 21,51 | 1.572 | 1.399.464.400 |
| 9/6/2011 | 21,72 | 21,99 | +1,52% | 21,46 | 22,70 | 22,03 | 21,93 | 22,00 | 1.586 | 739.394.300 |
| 8/6/2011 | 21,52 | 21,66 | -0,18% | 21,51 | 21,83 | 21,64 | 21,56 | 21,66 | 726 | 458.702.000 |
| 7/6/2011 | 21,60 | 21,70 | +0,70% | 21,51 | 22,20 | 21,82 | 21,51 | 21,79 | 762 | 553.530.100 |
| 6/6/2011 | 22,50 | 21,55 | -3,58% | 21,50 | 22,77 | 21,99 | 21,55 | 21,57 | 1.143 | 554.426.600 |
| 3/6/2011 | 22,64 | 22,35 | -1,46% | 22,35 | 23,36 | 22,91 | 22,35 | 22,54 | 1.276 | 599.255.100 |
| 2/6/2011 | 22,33 | 22,68 | +0,80% | 22,32 | 23,19 | 22,71 | 22,62 | 22,80 | 2.025 | 1.215.938.800 |
| 1/6/2011 | 23,02 | 22,50 | -3,23% | 22,33 | 23,15 | 22,67 | 22,43 | 22,50 | 1.525 | 1.071.822.900 |
| 31/5/2011 | 22,52 | 23,25 | +4,97% | 22,23 | 23,30 | 22,80 | 23,05 | 23,25 | 1.992 | 1.455.648.100 |
| 30/5/2011 | 22,40 | 22,15 | -0,54% | 22,05 | 22,73 | 22,38 | 22,15 | 22,30 | 742 | 706.293.100 |
| 27/5/2011 | 21,82 | 22,27 | +2,63% | 21,68 | 22,27 | 21,94 | 22,06 | 22,27 | 735 | 429.431.300 |
| 26/5/2011 | 21,70 | 21,70 | -0,23% | 21,50 | 21,86 | 21,68 | 21,57 | 21,70 | 1.188 | 975.337.000 |
| 25/5/2011 | 21,49 | 21,75 | -0,28% | 21,44 | 22,08 | 21,78 | 21,69 | 21,83 | 767 | 887.839.300 |
| 24/5/2011 | 21,34 | 21,81 | +2,78% | 21,26 | 22,09 | 21,53 | 21,55 | 21,81 | 1.214 | 664.062.900 |
| 23/5/2011 | 21,64 | 21,22 | -3,37% | 21,17 | 21,70 | 21,36 | 21,22 | 21,35 | 1.666 | 1.219.075.800 |
| 20/5/2011 | 22,38 | 21,96 | -1,08% | 21,90 | 22,44 | 22,04 | 21,96 | 22,20 | 1.019 | 732.613.700 |
| 19/5/2011 | 23,19 | 22,20 | -3,27% | 22,20 | 23,26 | 22,65 | 22,20 | 22,24 | 1.224 | 913.225.200 |
| 18/5/2011 | 23,13 | 22,95 | +0,13% | 22,56 | 23,45 | 23,05 | 22,95 | 23,10 | 1.864 | 1.167.295.600 |
| 17/5/2011 | 22,60 | 22,92 | +1,64% | 22,52 | 23,09 | 22,83 | 22,92 | 22,94 | 1.297 | 702.603.600 |
| 16/5/2011 | 22,90 | 22,55 | -2,34% | 22,55 | 23,25 | 22,86 | 22,55 | 22,99 | 1.000 | 619.879.500 |
| 13/5/2011 | 23,24 | 23,09 | -0,60% | 22,91 | 23,41 | 23,09 | 23,02 | 23,10 | 1.370 | 684.375.700 |
| 12/5/2011 | 23,16 | 23,23 | +0,13% | 22,93 | 23,55 | 23,31 | 23,15 | 23,23 | 1.150 | 579.404.700 |
| 11/5/2011 | 23,34 | 23,20 | -0,73% | 22,90 | 23,60 | 23,18 | 23,20 | 23,26 | 854 | 863.425.200 |
| 10/5/2011 | 23,03 | 23,37 | +2,23% | 23,02 | 23,79 | 23,36 | 23,30 | 23,39 | 1.030 | 587.028.000 |
| 9/5/2011 | 23,96 | 22,86 | -4,03% | 22,86 | 24,13 | 23,36 | 22,86 | 22,90 | 1.537 | 1.023.561.300 |
| 6/5/2011 | 24,90 | 23,82 | -0,58% | 23,82 | 24,91 | 24,29 | 23,82 | 24,00 | 1.346 | 891.947.100 |
| 5/5/2011 | 23,80 | 23,96 | +0,67% | 23,75 | 25,17 | 24,50 | 23,96 | 24,00 | 2.122 | 1.659.442.500 |
| 4/5/2011 | 24,68 | 23,80 | -2,82% | 23,46 | 24,99 | 24,20 | 23,50 | 23,81 | 1.265 | 1.410.930.200 |
| 3/5/2011 | 24,99 | 24,49 | -1,73% | 24,39 | 25,27 | 24,70 | 24,49 | 24,60 | 1.363 | 1.498.071.400 |
| 2/5/2011 | 25,80 | 24,92 | -3,41% | 24,89 | 25,80 | 25,23 | 24,92 | 25,18 | 1.897 | 1.493.341.100 |
| 29/4/2011 | 25,16 | 25,80 | +2,58% | 24,85 | 25,80 | 25,48 | 25,72 | 25,80 | 2.090 | 2.067.436.500 |
| 28/4/2011 | 25,98 | 25,15 | -3,19% | 24,38 | 25,98 | 24,79 | 25,15 | 25,19 | 3.333 | 3.233.771.700 |
| 27/4/2011 | 27,72 | 25,98 | -5,53% | 25,57 | 27,79 | 26,42 | 25,90 | 25,98 | 2.368 | 2.097.951.900 |
| 26/4/2011 | 28,12 | 27,50 | -2,07% | 27,50 | 28,60 | 27,96 | 27,49 | 27,50 | 1.804 | 1.818.985.600 |
| 25/4/2011 | 28,65 | 28,08 | -2,84% | 27,73 | 28,69 | 28,01 | 28,08 | 28,10 | 1.423 | 1.472.737.600 |
| 20/4/2011 | 28,50 | 28,90 | +2,30% | 28,50 | 29,50 | 29,06 | 28,85 | 28,93 | 2.486 | 2.609.513.700 |
| 19/4/2011 | 27,35 | 28,25 | +3,48% | 27,35 | 28,30 | 27,94 | 28,25 | 28,35 | 2.318 | 1.671.360.300 |
| 18/4/2011 | 27,50 | 27,30 | -1,27% | 27,22 | 27,88 | 27,53 | 27,30 | 27,45 | 1.445 | 1.413.673.300 |
| 15/4/2011 | 27,64 | 27,65 | +0,69% | 27,26 | 27,89 | 27,49 | 27,55 | 27,65 | 1.285 | 1.334.576.200 |
| 14/4/2011 | 27,90 | 27,46 | -1,93% | 27,21 | 28,24 | 27,59 | 27,46 | 27,54 | 1.905 | 2.243.010.000 |
| 13/4/2011 | 28,20 | 28,00 | -0,36% | 27,62 | 28,50 | 27,97 | 27,89 | 28,10 | 2.778 | 2.538.362.700 |
| 12/4/2011 | 27,90 | 28,10 | -0,74% | 27,18 | 28,50 | 27,98 | 28,10 | 28,15 | 2.349 | 2.337.907.100 |
| 11/4/2011 | 28,50 | 28,31 | -0,49% | 27,60 | 28,59 | 28,20 | 28,31 | 28,34 | 1.717 | 1.546.411.900 |
| 8/4/2011 | 27,62 | 28,45 | +3,45% | 26,99 | 28,62 | 27,86 | 28,45 | 28,56 | 2.376 | 4.536.467.500 |
| 7/4/2011 | 26,95 | 27,50 | +2,31% | 26,43 | 27,83 | 26,99 | 27,50 | 27,61 | 2.112 | 3.628.423.100 |
| 6/4/2011 | 27,94 | 26,88 | -2,96% | 26,76 | 27,96 | 26,85 | 26,88 | 26,89 | 1.976 | 7.063.627.000 |
| 5/4/2011 | 27,89 | 27,70 | -0,11% | 27,60 | 28,30 | 27,94 | 27,69 | 27,70 | 1.590 | 1.682.665.400 |
| 4/4/2011 | 27,90 | 27,73 | +0,22% | 27,58 | 28,35 | 27,95 | 27,73 | 27,80 | 1.643 | 1.502.113.100 |
| 1/4/2011 | 28,20 | 27,67 | -1,18% | 27,55 | 28,54 | 28,06 | 27,67 | 27,69 | 2.243 | 1.911.876.600 |
| 31/3/2011 | 29,01 | 28,00 | -2,78% | 27,84 | 29,32 | 28,35 | 27,98 | 28,00 | 2.344 | 3.137.741.700 |
| 30/3/2011 | 29,50 | 28,80 | -1,37% | 28,46 | 29,78 | 29,17 | 28,79 | 28,80 | 1.203 | 1.550.922.800 |
| 29/3/2011 | 28,84 | 29,20 | +1,35% | 28,84 | 30,14 | 29,67 | 29,20 | 29,30 | 2.350 | 2.691.379.500 |
| 28/3/2011 | 29,55 | 28,81 | -1,67% | 28,80 | 29,75 | 29,23 | 28,81 | 28,97 | 1.418 | 2.357.519.200 |
| 25/3/2011 | 29,80 | 29,30 | -2,33% | 29,00 | 30,10 | 29,39 | 29,06 | 29,30 | 3.433 | 5.058.223.000 |
| 24/3/2011 | 30,10 | 30,00 | 0,00% | 29,60 | 30,28 | 29,91 | 29,88 | 30,00 | 1.667 | 2.059.820.000 |
| 23/3/2011 | 31,30 | 30,00 | -5,21% | 29,80 | 32,48 | 30,97 | 29,99 | 30,00 | 3.149 | 3.805.726.700 |
| 22/3/2011 | 30,00 | 31,65 | +5,50% | 28,70 | 31,65 | 30,16 | 31,60 | 31,65 | 3.372 | 3.585.368.000 |
| 21/3/2011 | 29,72 | 30,00 | +2,46% | 29,56 | 30,50 | 29,92 | 30,00 | 30,23 | 3.346 | 3.276.025.800 |
| 18/3/2011 | 28,26 | 29,28 | +4,95% | 27,96 | 29,28 | 28,88 | 29,20 | 29,28 | 2.179 | 2.235.112.800 |
| 17/3/2011 | 29,39 | 27,90 | -3,79% | 27,21 | 29,80 | 27,94 | 27,62 | 27,90 | 2.607 | 2.590.308.300 |
| 16/3/2011 | 30,80 | 29,00 | -5,51% | 28,90 | 31,30 | 29,56 | 28,90 | 29,00 | 2.256 | 1.798.967.700 |
| 15/3/2011 | 30,06 | 30,69 | -2,73% | 29,97 | 31,44 | 30,75 | 30,69 | 30,71 | 2.835 | 2.640.079.300 |
| 14/3/2011 | 28,79 | 31,55 | +9,55% | 28,20 | 31,74 | 30,36 | 31,55 | 31,58 | 2.845 | 3.280.428.900 |
| 11/3/2011 | 27,14 | 28,80 | +6,27% | 26,90 | 29,25 | 28,48 | 28,75 | 28,80 | 3.425 | 4.430.390.000 |
| 10/3/2011 | 27,39 | 27,10 | -2,52% | 26,53 | 27,50 | 27,06 | 27,10 | 27,40 | 1.652 | 1.156.673.600 |
| 9/3/2011 | 27,93 | 27,80 | -0,79% | 27,50 | 27,97 | 27,72 | 27,50 | 27,80 | 821 | 747.108.300 |
| 4/3/2011 | 28,44 | 28,02 | -2,98% | 28,00 | 29,00 | 28,44 | 28,02 | 28,29 | 1.367 | 2.269.978.200 |
| 3/3/2011 | 27,08 | 28,88 | +6,22% | 27,08 | 28,89 | 28,02 | 28,88 | 28,90 | 2.008 | 3.257.236.900 |
| 2/3/2011 | 25,90 | 27,19 | +4,70% | 25,56 | 27,19 | 26,59 | 27,17 | 27,19 | 1.325 | 2.341.235.900 |
| 1/3/2011 | 26,81 | 25,97 | -3,17% | 25,80 | 27,20 | 26,19 | 25,97 | 26,05 | 1.860 | 2.036.922.400 |
| 28/2/2011 | 26,23 | 26,82 | +2,76% | 25,99 | 26,83 | 26,48 | 26,57 | 26,82 | 2.950 | 2.689.134.100 |
| 25/2/2011 | 25,43 | 26,10 | +2,88% | 25,40 | 26,10 | 25,73 | 25,91 | 26,10 | 2.692 | 3.681.756.200 |
| 24/2/2011 | 24,30 | 25,37 | +5,05% | 23,68 | 25,40 | 24,51 | 25,32 | 25,37 | 3.061 | 4.683.346.800 |
| 23/2/2011 | 24,30 | 24,15 | -2,23% | 23,90 | 24,35 | 24,24 | 24,15 | 24,25 | 2.852 | 5.367.021.200 |
| 22/2/2011 | 25,40 | 24,70 | -4,26% | 24,47 | 25,60 | 25,12 | 24,70 | 24,74 | 3.660 | 4.568.502.300 |
| 21/2/2011 | 26,15 | 25,80 | -2,53% | 25,62 | 26,20 | 25,77 | 25,80 | 25,84 | 1.099 | 1.782.517.200 |
| 18/2/2011 | 26,81 | 26,47 | -1,27% | 25,10 | 26,81 | 25,93 | 26,47 | 26,48 | 3.577 | 6.044.200.900 |
| 17/2/2011 | 28,00 | 26,81 | -4,25% | 26,81 | 28,00 | 27,03 | 26,81 | 26,85 | 2.650 | 3.581.864.200 |
| 16/2/2011 | 28,05 | 28,00 | -1,06% | 27,15 | 28,38 | 27,66 | 27,91 | 28,00 | 4.375 | 3.060.733.300 |
| 15/2/2011 | 27,91 | 28,30 | +0,71% | 27,53 | 29,05 | 28,48 | 28,30 | 28,43 | 2.947 | 4.758.390.400 |
| 14/2/2011 | 26,85 | 28,10 | +3,69% | 26,56 | 28,32 | 27,70 | 28,10 | 28,15 | 1.352 | 2.370.516.900 |
| 11/2/2011 | 26,40 | 27,10 | +2,26% | 26,09 | 27,24 | 26,87 | 27,10 | 27,20 | 2.679 | 2.473.814.900 |
| 10/2/2011 | 25,44 | 26,50 | +2,20% | 25,44 | 26,75 | 26,35 | 26,50 | 26,65 | 2.262 | 1.633.763.800 |
| 9/2/2011 | 26,13 | 25,93 | -1,26% | 25,14 | 26,13 | 25,63 | 25,93 | 25,99 | 2.386 | 2.735.932.500 |
| 8/2/2011 | 26,13 | 26,26 | +0,19% | 26,05 | 26,75 | 26,28 | 26,26 | 26,35 | 2.025 | 2.163.122.200 |
| 7/2/2011 | 25,80 | 26,21 | +2,38% | 25,57 | 26,43 | 26,13 | 26,21 | 26,30 | 1.463 | 1.446.896.800 |
| 4/2/2011 | 26,09 | 25,60 | -1,65% | 25,25 | 26,90 | 26,16 | 25,60 | 25,88 | 4.381 | 4.690.253.500 |
| 3/2/2011 | 25,14 | 26,03 | +3,50% | 24,90 | 26,03 | 25,38 | 26,03 | 26,09 | 2.413 | 2.803.676.900 |
| 2/2/2011 | 25,56 | 25,15 | -2,56% | 25,15 | 25,71 | 25,41 | 25,15 | 25,25 | 2.218 | 3.072.354.700 |
| 1/2/2011 | 24,97 | 25,81 | +3,28% | 24,25 | 25,81 | 25,05 | 25,81 | 25,86 | 3.343 | 6.571.407.800 |
| 31/1/2011 | 23,20 | 24,99 | +8,09% | 23,20 | 24,99 | 24,17 | 24,80 | 25,00 | 2.789 | 4.384.386.300 |
| 28/1/2011 | 22,01 | 23,12 | +4,76% | 22,01 | 23,25 | 22,78 | 23,09 | 23,15 | 4.553 | 5.346.010.500 |
| 27/1/2011 | 21,61 | 22,07 | +3,03% | 21,50 | 22,10 | 21,78 | 21,95 | 22,07 | 2.149 | 1.732.336.600 |
| 26/1/2011 | 22,04 | 21,42 | -3,30% | 21,24 | 22,15 | 21,48 | 21,33 | 21,42 | 1.674 | 1.825.545.300 |
| 24/1/2011 | 22,16 | 22,15 | -0,05% | 21,91 | 22,46 | 22,19 | 22,11 | 22,15 | 1.389 | 776.496.300 |
| 21/1/2011 | 22,13 | 22,16 | +0,36% | 21,91 | 22,54 | 22,30 | 22,16 | 22,30 | 1.371 | 860.668.600 |
| 20/1/2011 | 21,73 | 22,08 | +0,82% | 21,70 | 22,23 | 21,94 | 22,08 | 22,11 | 2.473 | 961.081.300 |
| 19/1/2011 | 22,36 | 21,90 | -1,79% | 21,75 | 22,41 | 21,97 | 21,90 | 22,30 | 1.510 | 844.205.600 |
| 18/1/2011 | 22,72 | 22,30 | -0,89% | 22,14 | 22,99 | 22,41 | 22,13 | 22,30 | 2.270 | 1.322.686.800 |
| 17/1/2011 | 23,12 | 22,50 | -3,23% | 22,50 | 23,12 | 22,84 | 22,50 | 22,80 | 775 | 737.015.900 |
| 14/1/2011 | 23,00 | 23,25 | +1,09% | 22,45 | 23,25 | 22,97 | 23,08 | 23,25 | 674 | 547.480.400 |
| 13/1/2011 | 23,41 | 23,00 | -2,13% | 22,93 | 23,57 | 23,10 | 23,00 | 23,14 | 900 | 788.693.000 |
| 12/1/2011 | 23,39 | 23,50 | +1,29% | 23,12 | 23,54 | 23,36 | 23,34 | 23,50 | 1.521 | 878.722.500 |
| 11/1/2011 | 22,95 | 23,20 | +2,16% | 22,49 | 23,20 | 22,92 | 22,70 | 23,20 | 1.785 | 1.144.976.000 |
| 10/1/2011 | 22,71 | 22,71 | -0,70% | 22,00 | 23,20 | 22,69 | 22,71 | 22,80 | 1.302 | 801.834.500 |
| 7/1/2011 | 22,59 | 22,87 | +1,19% | 22,48 | 22,95 | 22,75 | 22,50 | 22,90 | 1.218 | 795.449.900 |
| 6/1/2011 | 22,73 | 22,60 | -0,48% | 22,35 | 22,88 | 22,61 | 22,50 | 22,60 | 2.694 | 2.023.654.000 |
| 5/1/2011 | 22,08 | 22,71 | +2,34% | 22,08 | 22,88 | 22,60 | 22,71 | 22,75 | 2.190 | 2.105.835.800 |
| 4/1/2011 | 21,62 | 22,19 | +2,73% | 21,45 | 22,28 | 21,91 | 22,19 | 22,30 | 1.946 | 1.798.033.000 |
| 3/1/2011 | 21,90 | 21,60 | +1,17% | 21,33 | 21,94 | 21,58 | 21,42 | 21,60 | 1.625 | 1.088.925.400 |
| 30/12/2010 | 21,06 | 21,35 | +1,04% | 20,95 | 21,35 | 21,25 | 21,31 | 21,35 | 844 | 881.157.400 |
| 29/12/2010 | 20,81 | 21,13 | +1,93% | 20,81 | 21,19 | 20,99 | 21,08 | 21,13 | 831 | 372.519.800 |
| 28/12/2010 | 21,05 | 20,73 | -1,52% | 20,62 | 21,10 | 20,83 | 20,62 | 20,73 | 888 | 579.535.800 |
| 27/12/2010 | 21,30 | 21,05 | -1,41% | 21,05 | 21,40 | 21,16 | 21,02 | 21,05 | 579 | 406.291.900 |
| 23/12/2010 | 21,40 | 21,35 | +0,52% | 21,22 | 21,50 | 21,39 | 21,30 | 21,35 | 1.298 | 706.013.200 |
| 22/12/2010 | 21,85 | 21,24 | -2,12% | 21,13 | 21,85 | 21,40 | 21,20 | 21,24 | 1.163 | 1.168.636.900 |
| 21/12/2010 | 21,56 | 21,70 | +1,88% | 21,33 | 21,85 | 21,56 | 21,55 | 21,70 | 1.747 | 955.200.600 |
| 20/12/2010 | 21,89 | 21,30 | -1,89% | 21,28 | 22,00 | 21,52 | 21,28 | 21,30 | 1.253 | 712.258.600 |
| 17/12/2010 | 22,00 | 21,71 | -1,00% | 21,71 | 22,49 | 22,04 | 21,71 | 21,75 | 2.140 | 1.226.973.600 |
| 16/12/2010 | 22,41 | 21,93 | -1,22% | 21,80 | 22,79 | 22,13 | 21,93 | 22,00 | 920 | 498.879.000 |
| 15/12/2010 | 22,69 | 22,20 | -2,84% | 22,08 | 22,78 | 22,41 | 22,20 | 22,40 | 2.334 | 1.092.028.100 |
| 14/12/2010 | 23,26 | 22,85 | -1,51% | 22,65 | 23,26 | 22,92 | 22,70 | 22,85 | 1.605 | 858.318.700 |
| 13/12/2010 | 22,22 | 23,20 | +4,50% | 22,22 | 23,31 | 22,85 | 23,12 | 23,20 | 1.863 | 2.006.778.600 |
| 10/12/2010 | 22,27 | 22,20 | +0,91% | 21,92 | 22,27 | 22,12 | 22,11 | 22,20 | 1.804 | 1.119.472.500 |
| 9/12/2010 | 22,15 | 22,00 | -0,14% | 21,83 | 22,38 | 22,07 | 21,84 | 22,00 | 1.757 | 976.327.300 |
| 8/12/2010 | 22,74 | 22,03 | -2,82% | 22,03 | 22,75 | 22,29 | 22,01 | 22,25 | 1.438 | 736.242.100 |
| 7/12/2010 | 23,29 | 22,67 | -1,56% | 22,67 | 23,55 | 23,13 | 22,67 | 22,72 | 837 | 731.511.700 |
| 6/12/2010 | 22,09 | 23,03 | +4,26% | 21,99 | 23,05 | 22,75 | 22,88 | 23,03 | 1.500 | 2.064.833.800 |
| 3/12/2010 | 22,18 | 22,09 | -0,23% | 21,60 | 22,34 | 21,93 | 21,90 | 22,16 | 1.497 | 847.650.400 |
| 2/12/2010 | 22,22 | 22,14 | +0,64% | 22,00 | 22,46 | 22,16 | 22,01 | 22,14 | 891 | 552.766.000 |
| 1/12/2010 | 22,53 | 22,00 | +1,20% | 21,85 | 22,53 | 22,23 | 22,00 | 22,40 | 1.571 | 1.320.372.500 |
| 30/11/2010 | 22,42 | 21,74 | -2,95% | 21,74 | 22,53 | 22,03 | 21,74 | 21,96 | 1.687 | 1.140.928.700 |
| 29/11/2010 | 22,70 | 22,40 | -1,75% | 22,10 | 23,15 | 22,63 | 22,35 | 22,40 | 2.132 | 1.242.500.400 |
| 26/11/2010 | 23,10 | 22,80 | -3,72% | 22,80 | 23,44 | 23,16 | 22,80 | 23,07 | 1.722 | 1.023.859.600 |
| 25/11/2010 | 24,30 | 23,68 | -2,19% | 23,66 | 24,30 | 23,78 | 23,68 | 23,75 | 704 | 536.605.900 |
| 24/11/2010 | 23,18 | 24,21 | +4,71% | 23,18 | 24,21 | 23,76 | 24,21 | 24,22 | 2.814 | 2.666.666.700 |
| 23/11/2010 | 23,90 | 23,12 | -4,23% | 23,02 | 24,00 | 23,40 | 23,12 | 23,20 | 2.348 | 1.307.033.900 |
| 22/11/2010 | 25,11 | 24,14 | -5,33% | 24,14 | 25,38 | 24,49 | 24,12 | 24,14 | 2.217 | 1.334.556.300 |
| 19/11/2010 | 25,05 | 25,50 | +0,59% | 24,97 | 25,50 | 25,36 | 25,30 | 25,50 | 634 | 603.582.800 |
| 18/11/2010 | 25,94 | 25,35 | +0,32% | 25,35 | 25,98 | 25,55 | 25,35 | 25,47 | 1.039 | 589.026.200 |
| 17/11/2010 | 25,48 | 25,27 | -1,29% | 25,15 | 25,95 | 25,46 | 25,27 | 25,59 | 903 | 692.443.700 |
| 16/11/2010 | 25,95 | 25,60 | -3,03% | 24,91 | 26,29 | 25,45 | 25,30 | 25,60 | 2.543 | 1.366.852.900 |
| 12/11/2010 | 26,15 | 26,40 | -1,49% | 25,90 | 26,57 | 26,25 | 26,30 | 26,40 | 1.679 | 1.377.423.600 |
| 11/11/2010 | 26,41 | 26,80 | +1,06% | 26,19 | 26,80 | 26,51 | 26,55 | 26,80 | 1.013 | 754.500.900 |
| 10/11/2010 | 26,15 | 26,52 | +0,95% | 26,00 | 26,98 | 26,44 | 26,44 | 26,52 | 1.071 | 1.313.700.600 |
| 9/11/2010 | 26,84 | 26,27 | -1,35% | 26,00 | 27,15 | 26,71 | 26,02 | 26,27 | 1.288 | 1.538.407.400 |
| 8/11/2010 | 25,50 | 26,63 | +3,94% | 25,50 | 26,98 | 26,53 | 26,63 | 26,70 | 1.537 | 1.712.362.700 |
| 5/11/2010 | 25,61 | 25,62 | -0,31% | 25,37 | 26,00 | 25,59 | 25,62 | 26,00 | 2.037 | 2.237.867.600 |
| 4/11/2010 | 24,80 | 25,70 | +3,63% | 24,27 | 25,70 | 25,43 | 25,50 | 25,70 | 1.050 | 1.451.285.100 |
| 3/11/2010 | 24,97 | 24,80 | +0,20% | 24,07 | 25,14 | 24,48 | 24,75 | 24,80 | 1.859 | 1.731.186.400 |
| 1/11/2010 | 24,70 | 24,75 | -0,20% | 24,58 | 25,18 | 24,93 | 24,75 | 25,17 | 588 | 436.119.800 |
| 29/10/2010 | 23,98 | 24,80 | +5,76% | 23,72 | 25,00 | 24,57 | 24,56 | 24,80 | 2.338 | 2.190.699.900 |
| 28/10/2010 | 23,57 | 23,45 | +1,96% | 23,11 | 23,84 | 23,46 | 23,45 | 23,54 | 2.189 | 2.244.784.100 |
| 27/10/2010 | 23,18 | 23,00 | -0,82% | 22,95 | 23,88 | 23,19 | 22,96 | 23,17 | 1.780 | 1.439.030.200 |
| 26/10/2010 | 23,49 | 23,19 | -1,49% | 22,74 | 23,49 | 22,96 | 23,05 | 23,19 | 1.343 | 1.126.735.500 |
| 25/10/2010 | 24,10 | 23,54 | -2,73% | 23,40 | 24,29 | 23,74 | 23,54 | 23,60 | 778 | 1.021.333.900 |
| 22/10/2010 | 23,62 | 24,20 | +3,91% | 23,62 | 24,39 | 24,09 | 24,20 | 24,25 | 1.370 | 1.139.430.500 |
| 21/10/2010 | 22,96 | 23,29 | +2,24% | 22,13 | 23,29 | 22,86 | 23,00 | 23,29 | 1.103 | 804.378.200 |
| 20/10/2010 | 23,81 | 22,78 | -4,29% | 22,78 | 23,85 | 23,26 | 22,78 | 22,98 | 1.121 | 1.743.165.000 |
| 19/10/2010 | 23,74 | 23,80 | -1,86% | 23,40 | 24,30 | 23,66 | 23,55 | 23,80 | 1.654 | 1.369.147.700 |
| 18/10/2010 | 24,24 | 24,25 | +0,62% | 23,71 | 24,50 | 24,30 | 24,25 | 24,40 | 1.612 | 1.454.101.200 |
| 15/10/2010 | 24,61 | 24,10 | -1,23% | 23,86 | 24,61 | 24,17 | 24,01 | 24,10 | 1.379 | 827.931.100 |
| 14/10/2010 | 23,99 | 24,40 | +1,67% | 23,62 | 24,40 | 23,94 | 24,10 | 24,40 | 2.576 | 1.502.634.200 |
| 13/10/2010 | 24,25 | 24,00 | -0,99% | 23,93 | 24,54 | 24,18 | 23,97 | 24,00 | 3.174 | 2.113.907.200 |
| 11/10/2010 | 24,76 | 24,24 | -1,30% | 24,00 | 24,89 | 24,23 | 24,20 | 24,24 | 1.271 | 681.204.300 |
| 8/10/2010 | 24,88 | 24,56 | -0,57% | 24,21 | 24,94 | 24,43 | 24,49 | 24,56 | 1.427 | 1.382.061.200 |
| 7/10/2010 | 26,34 | 24,70 | -5,73% | 24,68 | 26,34 | 25,13 | 24,70 | 24,82 | 2.585 | 1.886.536.400 |
| 6/10/2010 | 26,60 | 26,20 | -1,50% | 25,65 | 26,60 | 26,14 | 26,00 | 26,20 | 2.088 | 1.749.975.000 |
| 5/10/2010 | 26,68 | 26,60 | +0,80% | 26,36 | 26,95 | 26,62 | 26,47 | 26,60 | 1.663 | 2.047.257.900 |
| 4/10/2010 | 26,56 | 26,39 | -1,46% | 25,85 | 26,75 | 26,31 | 26,30 | 26,39 | 1.920 | 1.795.730.700 |
| 1/10/2010 | 25,99 | 26,78 | +3,92% | 25,52 | 26,78 | 26,15 | 26,70 | 26,78 | 1.773 | 1.527.194.500 |
| 30/9/2010 | 25,50 | 25,77 | +2,06% | 25,46 | 26,07 | 25,75 | 25,77 | 25,88 | 1.464 | 1.330.454.500 |
| 29/9/2010 | 25,60 | 25,25 | -0,98% | 25,11 | 26,07 | 25,69 | 25,25 | 25,83 | 2.768 | 2.734.525.600 |
| 28/9/2010 | 25,17 | 25,50 | -49,06% | 25,00 | 25,90 | 25,45 | 25,50 | 25,70 | 1.425 | 1.767.412.300 |
| 27/9/2010 | 50,00 | 50,06 | +1,09% | 49,46 | 51,36 | 50,06 | 50,06 | 50,22 | 1.449 | 2.541.083.400 |
| 24/9/2010 | 50,50 | 49,52 | -2,15% | 49,52 | 51,96 | 50,73 | 49,52 | 49,80 | 2.381 | 4.501.088.100 |
| 23/9/2010 | 49,45 | 50,61 | +1,24% | 49,18 | 51,12 | 50,59 | 50,44 | 50,72 | 2.938 | 3.987.722.100 |
| 22/9/2010 | 48,76 | 49,99 | +1,48% | 48,55 | 49,99 | 49,62 | 49,84 | 49,99 | 1.893 | 1.784.023.900 |
| 21/9/2010 | 48,00 | 49,26 | +1,99% | 47,89 | 49,28 | 48,81 | 49,10 | 49,26 | 926 | 2.377.990.800 |
| 20/9/2010 | 47,25 | 48,30 | +2,77% | 47,16 | 48,49 | 47,85 | 48,25 | 48,30 | 814 | 946.172.500 |
| 17/9/2010 | 46,31 | 47,00 | 0,00% | 46,31 | 47,44 | 47,03 | 46,85 | 47,00 | 1.045 | 1.794.224.900 |
| 16/9/2010 | 46,41 | 47,00 | +0,66% | 46,30 | 47,37 | 46,78 | 46,88 | 47,00 | 616 | 1.893.307.900 |
| 15/9/2010 | 46,94 | 46,69 | -0,66% | 46,33 | 46,94 | 46,60 | 46,69 | 46,80 | 819 | 1.461.850.000 |
| 14/9/2010 | 47,98 | 47,00 | -0,84% | 46,60 | 47,98 | 47,10 | 46,98 | 47,24 | 1.509 | 2.576.533.800 |
| 13/9/2010 | 47,60 | 47,40 | +1,54% | 47,28 | 47,99 | 47,47 | 47,40 | 47,49 | 1.269 | 1.951.191.700 |
| 10/9/2010 | 47,49 | 46,68 | -1,37% | 46,60 | 47,50 | 46,98 | 46,68 | 46,80 | 953 | 2.839.521.200 |
| 9/9/2010 | 48,28 | 47,33 | -0,98% | 47,33 | 48,28 | 47,54 | 47,30 | 47,45 | 782 | 920.924.600 |
| 8/9/2010 | 47,44 | 47,80 | +0,42% | 47,15 | 48,00 | 47,77 | 47,71 | 47,85 | 1.211 | 2.866.625.200 |
| 6/9/2010 | 47,40 | 47,60 | +0,21% | 47,17 | 47,84 | 47,43 | 47,30 | 47,77 | 364 | 311.632.600 |
| 3/9/2010 | 48,45 | 47,50 | -0,23% | 46,80 | 48,65 | 47,43 | 47,34 | 47,89 | 1.202 | 2.226.519.800 |
| 2/9/2010 | 48,47 | 47,61 | -0,81% | 46,83 | 48,47 | 47,47 | 47,50 | 47,74 | 1.220 | 2.266.400.500 |
| 1/9/2010 | 46,89 | 48,00 | +4,03% | 46,73 | 48,50 | 47,85 | 47,62 | 48,00 | 1.315 | 1.594.656.000 |
| 31/8/2010 | 47,00 | 46,14 | -0,94% | 46,12 | 47,09 | 46,44 | 46,12 | 46,44 | 1.335 | 3.225.802.500 |
| 30/8/2010 | 47,35 | 46,58 | -0,89% | 46,23 | 47,41 | 46,56 | 46,56 | 46,68 | 1.186 | 1.389.835.100 |
| 27/8/2010 | 46,30 | 47,00 | +1,84% | 45,59 | 47,30 | 46,65 | 47,00 | 47,15 | 1.384 | 1.595.178.800 |
| 26/8/2010 | 47,60 | 46,15 | -2,86% | 45,79 | 47,70 | 46,61 | 46,11 | 46,15 | 1.609 | 2.592.831.900 |
| 25/8/2010 | 48,09 | 47,51 | -1,25% | 47,39 | 48,70 | 47,79 | 47,51 | 47,52 | 1.557 | 1.932.290.900 |
| 24/8/2010 | 47,90 | 48,11 | -0,31% | 47,20 | 48,29 | 47,64 | 48,10 | 48,17 | 878 | 1.273.474.800 |
| 23/8/2010 | 48,70 | 48,26 | +0,27% | 48,00 | 48,75 | 48,45 | 48,26 | 48,27 | 930 | 1.260.699.700 |
| 20/8/2010 | 48,50 | 48,13 | -1,29% | 47,91 | 48,74 | 48,14 | 48,13 | 48,14 | 958 | 1.966.869.600 |
| 19/8/2010 | 49,49 | 48,76 | -1,48% | 48,52 | 49,89 | 49,02 | 48,76 | 48,80 | 1.850 | 2.493.056.600 |
| 18/8/2010 | 49,91 | 49,49 | -0,42% | 48,39 | 50,04 | 48,92 | 49,48 | 49,49 | 2.135 | 2.665.628.500 |
| 17/8/2010 | 49,82 | 49,70 | +0,10% | 49,50 | 50,49 | 49,91 | 49,70 | 49,80 | 1.168 | 1.361.671.000 |
| 16/8/2010 | 49,30 | 49,65 | +0,30% | 48,65 | 49,84 | 49,32 | 49,59 | 49,65 | 1.899 | 3.043.866.100 |
| 13/8/2010 | 49,72 | 49,50 | +0,16% | 48,61 | 49,88 | 49,08 | 48,91 | 49,50 | 1.322 | 2.389.679.300 |
| 12/8/2010 | 48,39 | 49,42 | +1,71% | 48,22 | 49,42 | 48,71 | 49,42 | 49,45 | 703 | 990.497.700 |
| 11/8/2010 | 49,16 | 48,59 | -3,48% | 48,20 | 49,86 | 48,77 | 48,40 | 48,59 | 1.142 | 1.305.151.700 |
| 10/8/2010 | 50,85 | 50,34 | -1,37% | 49,94 | 51,37 | 50,37 | 50,20 | 50,34 | 1.138 | 1.312.703.500 |
| 9/8/2010 | 52,10 | 51,04 | -1,16% | 51,04 | 52,27 | 51,34 | 51,03 | 51,04 | 572 | 773.222.900 |
| 6/8/2010 | 52,30 | 51,64 | -1,81% | 50,86 | 52,96 | 51,64 | 51,40 | 51,65 | 1.367 | 1.566.494.200 |
| 5/8/2010 | 52,95 | 52,59 | -0,77% | 52,04 | 53,16 | 52,79 | 52,47 | 52,59 | 710 | 800.936.900 |
| 4/8/2010 | 51,75 | 53,00 | +2,14% | 51,75 | 53,40 | 52,48 | 52,84 | 53,10 | 1.687 | 2.821.401.100 |
| 3/8/2010 | 50,84 | 51,89 | +2,65% | 50,60 | 52,33 | 51,87 | 51,81 | 51,89 | 1.272 | 1.836.257.700 |
| 2/8/2010 | 52,00 | 50,55 | -0,88% | 50,55 | 52,29 | 51,15 | 50,55 | 51,00 | 1.550 | 2.006.975.100 |
| 30/7/2010 | 51,70 | 51,00 | -3,99% | 50,95 | 53,05 | 51,41 | 50,98 | 51,00 | 1.575 | 2.123.175.900 |
| 29/7/2010 | 55,20 | 53,12 | -3,42% | 53,12 | 55,98 | 54,28 | 53,12 | 53,34 | 1.364 | 1.996.418.000 |
| 28/7/2010 | 55,25 | 55,00 | -1,40% | 54,18 | 55,62 | 55,19 | 54,60 | 55,00 | 568 | 540.876.100 |
| 27/7/2010 | 55,29 | 55,78 | +1,42% | 54,89 | 55,79 | 55,30 | 55,46 | 55,78 | 1.153 | 1.106.770.300 |
| 26/7/2010 | 54,85 | 55,00 | -0,36% | 54,58 | 55,30 | 55,07 | 54,90 | 55,00 | 613 | 533.149.200 |
| 23/7/2010 | 54,00 | 55,20 | +2,22% | 53,00 | 55,40 | 54,64 | 55,06 | 55,20 | 1.277 | 1.655.352.900 |
| 22/7/2010 | 54,34 | 54,00 | +0,47% | 53,01 | 55,08 | 54,62 | 54,00 | 54,50 | 2.150 | 3.108.231.200 |
| 21/7/2010 | 52,11 | 53,75 | +3,41% | 52,10 | 54,07 | 53,63 | 53,62 | 53,75 | 3.373 | 4.177.562.000 |
| 20/7/2010 | 49,65 | 51,98 | +4,99% | 49,05 | 52,39 | 51,60 | 51,57 | 51,98 | 3.909 | 5.002.603.200 |
| 19/7/2010 | 47,61 | 49,51 | +4,08% | 47,61 | 49,75 | 49,11 | 49,51 | 49,70 | 1.131 | 1.571.475.300 |
| 16/7/2010 | 49,49 | 47,57 | -2,12% | 47,57 | 49,49 | 48,12 | 47,57 | 47,92 | 1.045 | 3.179.297.800 |
| 15/7/2010 | 50,18 | 48,60 | -2,51% | 48,37 | 50,18 | 48,84 | 48,57 | 48,60 | 1.127 | 3.341.599.000 |
| 14/7/2010 | 52,00 | 49,85 | -4,12% | 49,59 | 52,00 | 50,30 | 49,85 | 50,00 | 1.256 | 1.502.591.000 |
| 13/7/2010 | 53,00 | 51,99 | -2,09% | 51,35 | 53,79 | 52,47 | 51,50 | 51,99 | 2.160 | 3.797.348.700 |
| 12/7/2010 | 54,20 | 53,10 | -0,56% | 52,60 | 54,20 | 53,16 | 52,85 | 53,18 | 1.300 | 2.196.654.700 |
| 8/7/2010 | 53,01 | 53,40 | +1,33% | 52,77 | 53,40 | 52,99 | 53,40 | 53,41 | 1.125 | 2.429.783.100 |
| 7/7/2010 | 52,11 | 52,70 | +0,38% | 51,67 | 53,04 | 52,55 | 52,55 | 52,70 | 1.620 | 2.445.699.000 |
| 6/7/2010 | 50,62 | 52,50 | +4,79% | 50,62 | 52,50 | 51,67 | 52,07 | 52,50 | 2.663 | 5.186.714.700 |
| 5/7/2010 | 50,10 | 50,10 | -0,10% | 49,76 | 50,70 | 50,36 | 50,10 | 50,40 | 831 | 1.013.626.400 |
| 2/7/2010 | 49,11 | 50,15 | +2,35% | 49,11 | 50,61 | 49,72 | 50,15 | 50,50 | 1.502 | 2.307.656.600 |
| 1/7/2010 | 47,88 | 49,00 | +3,38% | 46,79 | 49,00 | 48,35 | 48,81 | 49,01 | 2.618 | 3.634.390.600 |
| 30/6/2010 | 50,51 | 47,40 | -4,61% | 47,40 | 51,40 | 49,00 | 47,40 | 47,50 | 3.073 | 5.731.812.200 |
| 29/6/2010 | 49,99 | 49,69 | -1,99% | 48,70 | 50,25 | 49,38 | 49,40 | 49,69 | 3.230 | 4.239.528.700 |
| 28/6/2010 | 50,80 | 50,70 | +1,00% | 50,64 | 51,60 | 51,07 | 50,70 | 50,95 | 1.478 | 3.184.731.400 |
| 25/6/2010 | 49,21 | 50,20 | +1,37% | 49,20 | 51,01 | 50,27 | 50,00 | 50,20 | 1.297 | 2.272.387.600 |
| 24/6/2010 | 48,21 | 49,52 | +1,48% | 48,21 | 50,21 | 49,35 | 49,52 | 49,65 | 1.769 | 2.708.898.400 |
| 23/6/2010 | 47,59 | 48,80 | +2,85% | 47,08 | 49,02 | 47,88 | 48,80 | 49,00 | 1.049 | 1.879.679.000 |
| 22/6/2010 | 46,40 | 47,45 | +2,04% | 46,40 | 48,29 | 47,52 | 47,45 | 47,50 | 1.389 | 2.634.760.200 |
| 21/6/2010 | 47,12 | 46,50 | +0,98% | 46,50 | 47,50 | 46,82 | 46,50 | 46,78 | 1.051 | 1.406.259.900 |
| 18/6/2010 | 46,42 | 46,05 | -1,16% | 46,00 | 47,10 | 46,56 | 46,05 | 46,15 | 2.454 | 5.248.894.400 |
| 17/6/2010 | 46,89 | 46,59 | +0,09% | 45,70 | 47,20 | 46,42 | 46,59 | 46,80 | 2.226 | 5.039.778.000 |
| 16/6/2010 | 46,13 | 46,55 | +0,32% | 45,81 | 46,85 | 46,50 | 46,50 | 46,55 | 2.327 | 3.914.083.300 |
| 15/6/2010 | 45,80 | 46,40 | +1,42% | 45,73 | 46,62 | 46,36 | 46,40 | 46,50 | 1.897 | 1.729.372.900 |
| 14/6/2010 | 44,90 | 45,75 | +3,02% | 44,90 | 46,03 | 45,65 | 45,71 | 45,75 | 2.757 | 3.176.665.500 |
| 11/6/2010 | 43,22 | 44,41 | +1,16% | 43,22 | 44,96 | 44,32 | 44,41 | 44,96 | 2.818 | 3.882.346.100 |
| 10/6/2010 | 42,51 | 43,90 | +5,00% | 42,18 | 44,20 | 43,25 | 43,90 | 44,00 | 2.979 | 3.152.416.600 |
| 9/6/2010 | 42,03 | 41,81 | +0,02% | 41,81 | 42,81 | 42,33 | 41,81 | 41,90 | 1.454 | 1.907.579.900 |
| 8/6/2010 | 40,94 | 41,80 | +2,85% | 40,40 | 41,80 | 41,16 | 41,80 | 41,85 | 1.687 | 1.664.398.200 |
| 7/6/2010 | 42,51 | 40,64 | -4,17% | 40,45 | 42,69 | 41,65 | 40,61 | 40,64 | 1.704 | 2.140.111.200 |
| 4/6/2010 | 43,40 | 42,41 | -4,95% | 42,16 | 43,69 | 42,83 | 42,41 | 42,49 | 2.272 | 2.176.548.600 |
| 2/6/2010 | 43,95 | 44,62 | +0,75% | 43,80 | 44,90 | 44,37 | 44,62 | 44,85 | 1.334 | 1.189.907.200 |
| 1/6/2010 | 43,80 | 44,29 | -1,58% | 43,66 | 45,38 | 44,45 | 43,90 | 44,29 | 1.388 | 1.714.877.800 |
| 31/5/2010 | 44,20 | 45,00 | +2,74% | 43,50 | 45,00 | 44,36 | 44,15 | 45,00 | 1.167 | 1.741.920.800 |
| 28/5/2010 | 44,50 | 43,80 | -1,57% | 43,30 | 44,59 | 43,92 | 43,65 | 43,80 | 1.585 | 2.574.136.400 |
| 27/5/2010 | 43,01 | 44,50 | +7,23% | 42,84 | 44,60 | 43,91 | 44,50 | 44,59 | 1.830 | 2.987.690.100 |
| 26/5/2010 | 42,82 | 41,50 | -0,95% | 41,50 | 43,40 | 42,00 | 41,50 | 41,80 | 4.484 | 9.195.172.100 |
| 25/5/2010 | 42,10 | 41,90 | -4,12% | 41,72 | 42,54 | 42,11 | 41,90 | 42,10 | 1.956 | 2.149.004.500 |
| 24/5/2010 | 44,19 | 43,70 | -0,91% | 43,50 | 45,12 | 44,33 | 43,70 | 43,79 | 1.718 | 1.538.343.200 |
| 21/5/2010 | 42,50 | 44,10 | +4,78% | 41,60 | 44,59 | 43,52 | 44,10 | 44,58 | 1.627 | 1.942.375.400 |
| 20/5/2010 | 42,10 | 42,09 | -3,57% | 41,25 | 42,51 | 41,93 | 41,99 | 42,09 | 3.012 | 3.345.477.600 |
| 19/5/2010 | 43,65 | 43,65 | -2,24% | 43,10 | 44,65 | 43,64 | 43,65 | 43,94 | 3.475 | 2.843.656.500 |
| 18/5/2010 | 47,45 | 44,65 | -4,39% | 44,29 | 47,87 | 45,90 | 44,61 | 44,65 | 3.254 | 3.570.416.900 |
| 17/5/2010 | 49,15 | 46,70 | -5,50% | 46,35 | 49,25 | 47,26 | 46,69 | 46,70 | 2.411 | 2.984.547.200 |
| 14/5/2010 | 49,59 | 49,42 | -0,58% | 48,45 | 49,60 | 48,96 | 49,30 | 49,42 | 3.259 | 3.334.202.300 |
| 13/5/2010 | 51,80 | 49,71 | -4,03% | 49,55 | 51,80 | 50,26 | 49,71 | 49,79 | 1.954 | 2.642.408.500 |
| 12/5/2010 | 52,10 | 51,80 | -0,58% | 50,94 | 52,20 | 51,56 | 51,60 | 52,10 | 2.281 | 2.939.483.100 |
| 11/5/2010 | 51,98 | 52,10 | +0,19% | 51,09 | 53,48 | 52,27 | 51,70 | 52,10 | 2.034 | 2.175.863.500 |
| 10/5/2010 | 52,59 | 52,00 | +5,71% | 51,29 | 52,59 | 52,06 | 52,00 | 52,10 | 1.515 | 1.899.406.700 |
| 7/5/2010 | 50,42 | 49,19 | -0,57% | 47,73 | 50,74 | 49,11 | 48,60 | 49,35 | 2.387 | 2.499.631.400 |
| 6/5/2010 | 51,55 | 49,47 | -3,94% | 48,17 | 52,66 | 50,64 | 49,11 | 49,47 | 2.249 | 2.623.889.700 |
| 5/5/2010 | 51,46 | 51,50 | -0,94% | 50,68 | 53,02 | 51,65 | 51,50 | 52,42 | 1.669 | 2.156.670.300 |
| 4/5/2010 | 52,67 | 51,99 | -2,55% | 51,22 | 53,21 | 51,82 | 51,59 | 51,99 | 1.982 | 2.806.372.600 |
| 3/5/2010 | 54,40 | 53,35 | -2,33% | 53,09 | 55,19 | 53,80 | 53,35 | 53,48 | 1.409 | 2.694.254.700 |
| 30/4/2010 | 56,07 | 54,62 | -3,38% | 54,07 | 56,60 | 55,09 | 54,62 | 54,95 | 2.366 | 5.843.858.200 |
| 29/4/2010 | 56,22 | 56,53 | +1,58% | 55,74 | 56,86 | 56,35 | 56,53 | 56,79 | 1.038 | 2.116.895.000 |
| 28/4/2010 | 55,90 | 55,65 | +1,05% | 54,00 | 55,90 | 55,21 | 55,38 | 55,85 | 1.431 | 2.932.384.700 |
| 27/4/2010 | 57,07 | 55,07 | -4,72% | 55,07 | 57,60 | 56,24 | 55,00 | 55,20 | 1.474 | 2.420.901.200 |
| 26/4/2010 | 58,60 | 57,80 | -0,60% | 57,40 | 58,60 | 57,99 | 57,41 | 57,80 | 697 | 1.492.246.300 |
| 23/4/2010 | 58,05 | 58,15 | +0,26% | 57,40 | 58,77 | 58,07 | 57,81 | 58,15 | 939 | 1.145.317.800 |
| 22/4/2010 | 58,01 | 58,00 | -1,02% | 56,80 | 58,25 | 57,51 | 58,00 | 58,11 | 1.509 | 2.416.904.300 |
| 20/4/2010 | 58,71 | 58,60 | +0,69% | 58,17 | 59,00 | 58,57 | 58,60 | 58,81 | 1.269 | 1.640.823.400 |
| 19/4/2010 | 59,18 | 58,20 | -2,74% | 58,00 | 59,97 | 58,65 | 58,20 | 58,34 | 1.151 | 1.542.513.900 |
| 16/4/2010 | 60,09 | 59,84 | -0,60% | 58,96 | 60,36 | 59,61 | 59,70 | 59,84 | 825 | 1.067.718.500 |
| 15/4/2010 | 62,00 | 60,20 | -2,90% | 60,14 | 62,10 | 60,51 | 60,20 | 60,41 | 1.393 | 1.755.607.500 |
| 14/4/2010 | 62,26 | 62,00 | -0,08% | 60,93 | 62,87 | 61,99 | 61,35 | 62,00 | 1.258 | 1.350.196.200 |
| 13/4/2010 | 61,12 | 62,05 | +1,54% | 60,09 | 62,63 | 61,13 | 62,05 | 62,15 | 1.851 | 2.572.764.700 |
| 12/4/2010 | 61,89 | 61,11 | -1,44% | 60,74 | 62,27 | 61,28 | 61,11 | 61,50 | 1.041 | 1.138.342.700 |
| 9/4/2010 | 62,20 | 62,00 | -0,32% | 61,83 | 62,82 | 62,25 | 62,00 | 62,85 | 1.112 | 1.991.610.700 |
| 8/4/2010 | 60,51 | 62,20 | +2,81% | 59,90 | 62,30 | 61,06 | 62,20 | 62,29 | 1.181 | 1.567.737.500 |
| 7/4/2010 | 61,91 | 60,50 | -3,04% | 60,30 | 62,62 | 61,40 | 60,50 | 60,98 | 1.412 | 2.606.806.700 |
| 6/4/2010 | 64,12 | 62,40 | -3,58% | 62,40 | 64,96 | 63,66 | 62,40 | 62,55 | 1.322 | 1.845.304.000 |
| 5/4/2010 | 65,16 | 64,72 | +0,03% | 64,65 | 66,20 | 65,57 | 64,72 | 65,20 | 984 | 1.652.960.000 |
| 1/4/2010 | 63,45 | 64,70 | +3,79% | 63,08 | 64,70 | 63,98 | 64,00 | 64,70 | 1.270 | 1.399.394.000 |
| 31/3/2010 | 61,26 | 62,34 | +0,55% | 60,60 | 63,09 | 62,37 | 62,34 | 62,70 | 2.110 | 3.529.189.000 |
| 30/3/2010 | 61,51 | 62,00 | +0,80% | 61,29 | 62,90 | 62,01 | 61,31 | 62,00 | 1.459 | 2.128.590.500 |
| 29/3/2010 | 58,20 | 61,51 | +5,69% | 58,20 | 61,51 | 60,33 | 61,51 | 61,55 | 1.133 | 1.726.158.400 |
| 26/3/2010 | 56,58 | 58,20 | +2,61% | 56,58 | 58,20 | 57,45 | 58,20 | 58,32 | 1.183 | 1.792.318.900 |
| 25/3/2010 | 57,38 | 56,72 | +0,19% | 56,72 | 57,88 | 57,21 | 56,72 | 56,90 | 1.117 | 1.404.114.700 |
| 24/3/2010 | 56,34 | 56,61 | -1,03% | 55,99 | 57,70 | 56,80 | 56,61 | 56,80 | 1.615 | 1.604.608.200 |
| 23/3/2010 | 56,26 | 57,20 | +2,14% | 56,20 | 57,40 | 56,89 | 57,01 | 57,20 | 1.258 | 1.835.104.000 |
| 22/3/2010 | 56,09 | 56,00 | -1,77% | 55,77 | 57,49 | 56,17 | 55,96 | 56,00 | 884 | 1.015.082.800 |
| 19/3/2010 | 57,99 | 57,01 | -1,20% | 56,27 | 57,99 | 56,90 | 57,01 | 57,30 | 977 | 7.488.706.500 |
| 18/3/2010 | 58,10 | 57,70 | -0,24% | 56,41 | 58,10 | 57,30 | 56,88 | 57,70 | 1.408 | 2.249.132.500 |
| 17/3/2010 | 58,39 | 57,84 | -0,19% | 56,72 | 58,85 | 58,00 | 57,27 | 57,84 | 1.138 | 1.379.903.000 |
| 16/3/2010 | 57,06 | 57,95 | +2,93% | 56,87 | 57,95 | 57,45 | 57,80 | 57,95 | 1.287 | 2.105.282.400 |
| 15/3/2010 | 56,35 | 56,30 | -0,35% | 55,50 | 56,60 | 56,10 | 56,10 | 56,30 | 1.098 | 1.564.954.300 |
| 12/3/2010 | 57,80 | 56,50 | -1,38% | 55,96 | 57,80 | 56,56 | 56,50 | 56,55 | 1.024 | 1.622.204.500 |
| 11/3/2010 | 56,79 | 57,29 | +0,58% | 56,30 | 57,61 | 57,13 | 57,05 | 57,29 | 983 | 1.743.268.500 |
| 10/3/2010 | 57,36 | 56,96 | +0,11% | 56,80 | 57,91 | 57,44 | 56,96 | 57,20 | 1.974 | 2.575.887.900 |
| 9/3/2010 | 54,10 | 56,90 | +4,04% | 53,82 | 57,50 | 56,40 | 56,79 | 56,90 | 3.190 | 3.947.702.500 |
| 8/3/2010 | 54,42 | 54,69 | +1,28% | 53,80 | 54,94 | 54,42 | 54,60 | 54,69 | 1.770 | 2.274.018.800 |
| 5/3/2010 | 52,80 | 54,00 | +3,29% | 52,80 | 54,23 | 53,44 | 54,00 | 54,10 | 1.687 | 2.410.221.300 |
| 4/3/2010 | 51,40 | 52,28 | +2,19% | 50,59 | 52,28 | 51,53 | 52,14 | 52,28 | 1.491 | 2.123.287.800 |
| 3/3/2010 | 52,40 | 51,16 | -2,27% | 50,96 | 53,16 | 52,42 | 51,16 | 51,20 | 1.708 | 2.591.998.700 |
| 2/3/2010 | 52,26 | 52,35 | -0,23% | 52,00 | 52,66 | 52,39 | 51,98 | 52,35 | 938 | 1.153.170.600 |
| 1/3/2010 | 51,30 | 52,47 | +2,48% | 51,30 | 52,50 | 52,16 | 52,14 | 52,47 | 1.042 | 1.293.282.000 |
| 26/2/2010 | 49,71 | 51,20 | +2,96% | 49,71 | 51,50 | 50,91 | 51,20 | 51,27 | 1.945 | 3.182.994.100 |
| 25/2/2010 | 46,47 | 49,73 | +5,81% | 46,40 | 49,98 | 48,48 | 49,73 | 49,80 | 1.520 | 1.768.407.200 |
| 24/2/2010 | 48,31 | 47,00 | -2,79% | 46,87 | 48,38 | 47,49 | 47,00 | 47,20 | 1.239 | 1.128.550.200 |
| 23/2/2010 | 48,83 | 48,35 | -1,79% | 47,56 | 49,19 | 48,16 | 47,90 | 48,35 | 822 | 677.655.000 |
| 22/2/2010 | 49,22 | 49,23 | +0,61% | 48,71 | 49,50 | 49,10 | 48,71 | 49,23 | 1.424 | 1.573.884.800 |
| 19/2/2010 | 48,31 | 48,93 | -0,14% | 48,26 | 49,19 | 48,78 | 48,80 | 48,93 | 898 | 740.038.100 |
| 18/2/2010 | 48,17 | 49,00 | +1,96% | 47,37 | 49,00 | 48,25 | 48,50 | 49,00 | 1.264 | 990.820.000 |
| 17/2/2010 | 47,01 | 48,06 | +4,48% | 47,01 | 48,20 | 47,74 | 48,06 | 48,19 | 1.589 | 1.241.962.900 |
| 12/2/2010 | 46,99 | 46,00 | -2,48% | 45,75 | 46,99 | 46,04 | 46,00 | 46,01 | 1.540 | 1.310.972.700 |
| 11/2/2010 | 46,85 | 47,17 | +0,68% | 46,11 | 47,50 | 46,90 | 46,90 | 47,17 | 1.021 | 875.277.900 |
| 10/2/2010 | 47,38 | 46,85 | -0,47% | 46,00 | 47,84 | 46,87 | 46,60 | 46,85 | 901 | 1.072.348.000 |
| 9/2/2010 | 47,94 | 47,07 | -0,06% | 47,03 | 48,44 | 47,51 | 47,07 | 47,39 | 2.049 | 2.269.848.700 |
| 8/2/2010 | 47,62 | 47,10 | -1,07% | 46,30 | 48,65 | 47,56 | 47,10 | 47,11 | 1.617 | 1.539.660.100 |
| 5/2/2010 | 47,89 | 47,61 | -2,82% | 46,90 | 49,53 | 47,92 | 47,61 | 47,80 | 1.606 | 1.574.084.100 |
| 4/2/2010 | 49,66 | 48,99 | -1,82% | 48,15 | 49,76 | 48,94 | 48,50 | 48,99 | 1.228 | 1.656.423.500 |
| 3/2/2010 | 50,00 | 49,90 | -0,70% | 49,54 | 50,46 | 49,98 | 49,74 | 49,90 | 1.327 | 1.291.512.500 |
| 2/2/2010 | 50,70 | 50,25 | -0,02% | 49,70 | 50,99 | 50,37 | 50,25 | 50,40 | 934 | 895.044.600 |
| 1/2/2010 | 50,00 | 50,26 | +1,25% | 48,80 | 50,69 | 49,82 | 50,26 | 50,50 | 996 | 1.259.728.800 |
| 29/1/2010 | 49,40 | 49,64 | +0,85% | 49,23 | 50,30 | 49,78 | 49,18 | 49,70 | 1.411 | 1.713.518.600 |
| 28/1/2010 | 49,16 | 49,22 | +0,82% | 48,50 | 49,80 | 49,23 | 49,22 | 49,49 | 957 | 1.327.922.900 |
| 27/1/2010 | 47,75 | 48,82 | +1,96% | 47,51 | 48,85 | 48,31 | 47,92 | 48,82 | 1.276 | 1.281.884.300 |
| 26/1/2010 | 46,97 | 47,88 | +0,69% | 46,76 | 48,68 | 48,02 | 47,51 | 47,88 | 1.667 | 1.659.299.800 |
| 22/1/2010 | 46,60 | 47,55 | +2,04% | 46,30 | 48,40 | 47,44 | 47,55 | 47,66 | 1.431 | 1.240.573.400 |
| 21/1/2010 | 48,90 | 46,60 | -4,63% | 46,50 | 49,27 | 47,18 | 46,57 | 46,60 | 1.541 | 1.663.231.900 |
| 20/1/2010 | 50,51 | 48,86 | -4,20% | 48,86 | 50,86 | 49,52 | 48,86 | 48,97 | 1.246 | 1.822.970.700 |
| 19/1/2010 | 49,85 | 51,00 | +0,29% | 49,75 | 51,60 | 50,95 | 51,00 | 51,20 | 714 | 1.054.816.600 |
| 18/1/2010 | 50,75 | 50,85 | +0,20% | 50,50 | 51,41 | 50,93 | 50,85 | 51,39 | 425 | 665.268.800 |
| 15/1/2010 | 50,00 | 50,75 | 0,00% | 49,99 | 51,33 | 50,77 | 50,50 | 50,75 | 1.356 | 2.605.167.600 |
| 14/1/2010 | 50,10 | 50,75 | -0,47% | 50,10 | 51,14 | 50,80 | 50,75 | 50,80 | 796 | 1.139.139.600 |
| 13/1/2010 | 50,96 | 50,99 | +0,99% | 49,91 | 51,47 | 50,60 | 50,15 | 50,99 | 1.088 | 1.194.186.600 |
| 12/1/2010 | 51,37 | 50,49 | -3,00% | 50,10 | 51,50 | 50,66 | 50,46 | 50,49 | 1.099 | 1.362.264.000 |
| 11/1/2010 | 51,99 | 52,05 | +0,08% | 51,50 | 52,49 | 51,97 | 51,50 | 52,05 | 1.105 | 1.223.933.900 |
| 8/1/2010 | 51,30 | 52,01 | +1,29% | 50,81 | 52,01 | 51,42 | 52,01 | 52,05 | 1.102 | 1.260.980.100 |
| 7/1/2010 | 51,00 | 51,35 | -0,47% | 50,54 | 51,77 | 51,04 | 51,35 | 51,75 | 825 | 1.123.565.800 |
| 6/1/2010 | 51,19 | 51,59 | +0,51% | 50,50 | 51,59 | 50,94 | 51,45 | 51,59 | 957 | 2.623.479.000 |
| 5/1/2010 | 51,27 | 51,33 | +0,63% | 50,55 | 51,55 | 51,17 | 51,00 | 51,34 | 909 | 1.351.041.100 |
| 4/1/2010 | 50,60 | 51,01 | +1,84% | 49,80 | 51,69 | 51,01 | 51,01 | 51,58 | 942 | 1.977.267.000 |
| 30/12/2009 | 48,78 | 50,09 | +1,60% | 48,47 | 50,09 | 49,56 | 49,43 | 50,09 | 1.196 | 1.971.151.900 |
| 29/12/2009 | 48,90 | 49,30 | +0,80% | 48,90 | 49,88 | 49,51 | 49,30 | 49,40 | 755 | 1.488.381.600 |
| 28/12/2009 | 48,55 | 48,91 | +1,26% | 48,50 | 49,20 | 48,89 | 48,60 | 48,91 | 415 | 795.071.600 |
| 23/12/2009 | 48,30 | 48,30 | 0,00% | 47,52 | 48,45 | 48,07 | 48,00 | 48,30 | 653 | 716.767.600 |
| 22/12/2009 | 46,89 | 48,30 | +4,75% | 46,82 | 48,70 | 47,76 | 48,25 | 48,30 | 1.339 | 2.134.055.300 |
| 21/12/2009 | 48,01 | 46,11 | -3,90% | 46,11 | 48,78 | 47,55 | 46,11 | 46,49 | 1.145 | 1.903.338.300 |
| 18/12/2009 | 48,00 | 47,98 | +0,06% | 47,50 | 48,50 | 48,01 | 47,62 | 47,98 | 1.044 | 1.626.314.600 |
| 17/12/2009 | 48,61 | 47,95 | -0,87% | 47,32 | 48,80 | 47,85 | 47,60 | 47,95 | 1.328 | 1.882.439.300 |
| 16/12/2009 | 51,35 | 48,37 | -4,35% | 48,37 | 51,35 | 49,51 | 48,37 | 48,79 | 1.156 | 1.703.135.300 |
| 15/12/2009 | 51,40 | 50,57 | -2,56% | 50,55 | 51,79 | 51,02 | 50,57 | 50,78 | 962 | 1.389.864.100 |
| 14/12/2009 | 51,41 | 51,90 | +1,23% | 51,40 | 51,99 | 51,83 | 51,70 | 51,90 | 1.317 | 1.538.811.600 |
| 11/12/2009 | 50,40 | 51,27 | +2,15% | 50,40 | 51,31 | 51,06 | 51,00 | 51,27 | 985 | 1.382.846.900 |
| 10/12/2009 | 49,96 | 50,19 | +1,46% | 49,22 | 50,46 | 49,91 | 50,10 | 50,19 | 1.203 | 2.369.557.300 |
| 9/12/2009 | 50,15 | 49,47 | -1,26% | 49,20 | 50,58 | 49,77 | 49,46 | 49,47 | 2.431 | 3.235.002.100 |
| 8/12/2009 | 50,80 | 50,10 | -1,76% | 49,80 | 50,99 | 50,41 | 50,00 | 50,10 | 2.047 | 2.852.951.600 |
| 7/12/2009 | 50,00 | 51,00 | +2,88% | 49,85 | 51,40 | 51,03 | 51,00 | 51,14 | 1.776 | 2.984.789.600 |
| 4/12/2009 | 49,80 | 49,57 | -1,39% | 49,51 | 51,40 | 50,54 | 49,57 | 50,00 | 1.616 | 2.047.550.300 |
| 3/12/2009 | 50,70 | 50,27 | -0,55% | 50,27 | 51,35 | 50,81 | 50,27 | 50,36 | 1.055 | 1.399.904.200 |
| 2/12/2009 | 50,46 | 50,55 | +0,50% | 50,27 | 51,30 | 50,87 | 50,55 | 50,69 | 1.783 | 2.685.101.300 |
| 1/12/2009 | 50,30 | 50,30 | +1,82% | 50,10 | 50,98 | 50,59 | 50,30 | 50,90 | 1.551 | 2.477.767.900 |
| 30/11/2009 | 49,36 | 49,40 | -0,04% | 49,30 | 50,27 | 49,81 | 49,40 | 49,50 | 1.522 | 3.658.697.800 |
| 27/11/2009 | 48,49 | 49,42 | +0,69% | 48,10 | 49,65 | 49,03 | 49,32 | 49,42 | 987 | 1.187.276.000 |
| 26/11/2009 | 49,01 | 49,08 | -1,86% | 48,89 | 49,68 | 49,20 | 49,08 | 49,30 | 1.009 | 1.282.646.300 |
| 25/11/2009 | 48,80 | 50,01 | +2,67% | 48,00 | 50,15 | 49,41 | 50,01 | 50,04 | 1.703 | 4.393.065.500 |
| 24/11/2009 | 47,41 | 48,71 | +2,46% | 47,19 | 48,71 | 48,05 | 48,39 | 48,71 | 1.255 | 1.913.955.200 |
| 23/11/2009 | 49,11 | 47,54 | -2,98% | 47,25 | 49,47 | 48,23 | 47,54 | 47,68 | 2.812 | 3.681.103.700 |
| 19/11/2009 | 47,90 | 49,00 | +0,41% | 47,60 | 49,00 | 48,17 | 49,00 | 49,10 | 1.507 | 3.241.696.100 |
| 18/11/2009 | 49,24 | 48,80 | -0,89% | 48,25 | 49,45 | 48,71 | 48,50 | 48,80 | 2.606 | 4.111.216.100 |
| 17/11/2009 | 47,99 | 49,24 | +2,58% | 47,39 | 49,24 | 48,30 | 48,50 | 49,25 | 3.135 | 4.314.695.300 |
| 16/11/2009 | 46,68 | 48,00 | +5,26% | 46,68 | 48,00 | 47,57 | 47,91 | 48,07 | 3.143 | 4.564.520.700 |
| 13/11/2009 | 45,50 | 45,60 | +0,77% | 44,98 | 46,80 | 45,80 | 45,60 | 46,39 | 3.791 | 4.824.063.700 |
| 12/11/2009 | 47,00 | 45,25 | -4,03% | 44,67 | 47,48 | 46,43 | 45,25 | 45,45 | 3.185 | 3.572.548.100 |
| 11/11/2009 | 47,85 | 47,15 | +0,04% | 46,59 | 48,24 | 47,32 | 46,99 | 47,15 | 1.605 | 1.931.609.100 |
| 10/11/2009 | 46,86 | 47,13 | +0,58% | 46,00 | 47,60 | 47,08 | 47,13 | 47,20 | 2.588 | 2.880.726.100 |
| 9/11/2009 | 46,16 | 46,86 | +3,56% | 46,16 | 47,08 | 46,73 | 46,86 | 46,92 | 1.622 | 4.246.583.800 |
| 6/11/2009 | 45,20 | 45,25 | +1,23% | 44,42 | 45,40 | 44,93 | 45,25 | 45,30 | 1.530 | 2.834.251.000 |
| 5/11/2009 | 43,80 | 44,70 | +1,80% | 43,79 | 44,80 | 44,29 | 44,50 | 44,70 | 1.851 | 2.854.830.700 |
| 4/11/2009 | 44,00 | 43,91 | +1,88% | 43,24 | 44,82 | 44,28 | 43,91 | 44,00 | 1.808 | 2.537.501.300 |
| 3/11/2009 | 42,80 | 43,10 | -1,35% | 42,10 | 44,05 | 43,03 | 43,05 | 43,10 | 2.704 | 3.327.026.400 |
| 30/10/2009 | 44,80 | 43,69 | -1,40% | 42,24 | 45,60 | 43,65 | 43,50 | 43,69 | 3.355 | 3.263.444.800 |
| 29/10/2009 | 44,49 | 44,31 | +2,36% | 43,84 | 44,94 | 44,54 | 44,31 | 44,36 | 2.827 | 3.922.658.300 |
| 28/10/2009 | 45,99 | 43,29 | -5,91% | 42,28 | 46,00 | 44,06 | 42,90 | 43,29 | 3.969 | 4.686.459.200 |
| 27/10/2009 | 48,50 | 46,01 | -5,15% | 46,01 | 48,82 | 46,95 | 46,01 | 46,15 | 2.117 | 3.291.892.500 |
| 26/10/2009 | 47,75 | 48,51 | +0,43% | 47,66 | 48,80 | 48,04 | 48,50 | 48,55 | 1.365 | 2.342.359.700 |
| 23/10/2009 | 49,93 | 48,30 | -2,21% | 47,91 | 50,28 | 49,04 | 48,10 | 48,30 | 2.686 | 3.515.785.700 |
| 22/10/2009 | 50,12 | 49,39 | -0,22% | 48,06 | 50,35 | 49,47 | 49,26 | 49,40 | 1.154 | 2.332.485.500 |
| 21/10/2009 | 49,37 | 49,50 | +0,20% | 48,87 | 51,85 | 50,77 | 49,50 | 50,01 | 2.989 | 5.277.430.400 |
| 20/10/2009 | 50,21 | 49,40 | -5,00% | 48,50 | 50,39 | 49,64 | 49,40 | 49,65 | 3.500 | 4.852.490.000 |
| 19/10/2009 | 50,25 | 52,00 | +3,94% | 49,62 | 52,00 | 51,19 | 51,80 | 52,00 | 1.744 | 2.976.430.900 |
| 16/10/2009 | 50,01 | 50,03 | -1,71% | 49,31 | 50,05 | 49,85 | 50,00 | 50,03 | 1.989 | 4.625.552.600 |
| 15/10/2009 | 49,96 | 50,90 | +1,78% | 49,12 | 50,90 | 50,15 | 50,32 | 50,90 | 2.049 | 4.245.390.200 |
| 14/10/2009 | 48,55 | 50,01 | +4,19% | 48,55 | 50,01 | 49,12 | 50,01 | 50,06 | 3.851 | 5.913.447.800 |
| 13/10/2009 | 47,09 | 48,00 | +2,00% | 47,01 | 48,00 | 47,53 | 47,80 | 48,00 | 1.781 | 2.885.124.100 |
| 9/10/2009 | 46,09 | 47,06 | +2,30% | 45,60 | 47,06 | 46,66 | 47,05 | 47,06 | 1.906 | 3.276.761.200 |
| 8/10/2009 | 45,20 | 46,00 | +2,11% | 45,16 | 46,10 | 45,66 | 45,95 | 46,00 | 1.784 | 2.977.694.900 |
| 7/10/2009 | 44,80 | 45,05 | +0,33% | 44,80 | 45,45 | 45,05 | 45,05 | 45,20 | 1.640 | 2.496.616.700 |
| 6/10/2009 | 45,67 | 44,90 | -0,88% | 44,60 | 45,86 | 45,17 | 44,65 | 44,90 | 1.749 | 2.850.299.600 |
| 5/10/2009 | 44,90 | 45,30 | +1,23% | 44,90 | 45,50 | 45,27 | 45,30 | 45,31 | 1.518 | 2.077.974.100 |
| 2/10/2009 | 43,87 | 44,75 | +0,79% | 43,52 | 45,55 | 44,67 | 44,75 | 44,80 | 1.209 | 1.620.364.100 |
| 1/10/2009 | 45,30 | 44,40 | -2,01% | 44,17 | 45,30 | 44,58 | 44,32 | 44,40 | 911 | 1.153.734.600 |
| 30/9/2009 | 46,00 | 45,31 | -1,05% | 45,31 | 46,22 | 45,60 | 45,31 | 45,38 | 1.120 | 1.519.399.000 |
| 29/9/2009 | 46,09 | 45,79 | +0,09% | 45,55 | 46,41 | 45,85 | 45,70 | 45,79 | 672 | 902.965.900 |
| 28/9/2009 | 45,77 | 45,75 | 0,00% | 45,61 | 46,57 | 46,15 | 45,75 | 45,80 | 791 | 1.281.475.600 |
| 25/9/2009 | 45,25 | 45,75 | +0,99% | 45,05 | 46,05 | 45,74 | 45,70 | 45,94 | 962 | 2.196.197.700 |
| 24/9/2009 | 45,43 | 45,30 | -0,13% | 44,80 | 45,85 | 45,26 | 45,24 | 45,30 | 2.024 | 2.909.744.100 |
| 23/9/2009 | 46,70 | 45,36 | -2,79% | 45,36 | 46,85 | 46,02 | 45,36 | 45,40 | 1.584 | 2.331.796.800 |
| 22/9/2009 | 46,56 | 46,66 | +1,66% | 46,51 | 47,01 | 46,75 | 46,65 | 46,66 | 2.623 | 4.612.956.700 |
| 21/9/2009 | 44,40 | 45,90 | +3,12% | 44,16 | 46,00 | 45,51 | 45,85 | 45,90 | 1.811 | 3.178.329.400 |
| 18/9/2009 | 44,84 | 44,51 | -0,47% | 44,51 | 45,25 | 44,85 | 44,51 | 44,65 | 1.152 | 2.224.224.700 |
| 17/9/2009 | 45,25 | 44,72 | -1,50% | 44,72 | 46,00 | 45,31 | 44,72 | 44,80 | 2.260 | 3.701.385.100 |
| 16/9/2009 | 44,60 | 45,40 | +2,46% | 44,60 | 45,79 | 45,29 | 45,35 | 45,40 | 3.194 | 4.136.806.200 |
| 15/9/2009 | 44,80 | 44,31 | -0,72% | 44,31 | 44,88 | 44,54 | 44,31 | 44,40 | 1.196 | 1.945.088.300 |
| 14/9/2009 | 43,80 | 44,63 | +1,04% | 43,22 | 44,63 | 43,81 | 44,45 | 44,63 | 1.541 | 1.680.490.500 |
| 11/9/2009 | 45,35 | 44,17 | -1,84% | 44,05 | 45,42 | 44,62 | 44,15 | 44,17 | 1.519 | 2.382.336.100 |
| 10/9/2009 | 44,94 | 45,00 | -0,09% | 44,70 | 45,48 | 44,98 | 44,98 | 45,00 | 1.093 | 1.537.632.500 |
| 9/9/2009 | 45,51 | 45,04 | +0,09% | 44,48 | 45,67 | 44,93 | 45,03 | 45,18 | 1.681 | 2.610.069.200 |
| 8/9/2009 | 44,19 | 45,00 | +4,68% | 43,52 | 45,00 | 44,21 | 44,82 | 45,00 | 1.625 | 3.533.276.000 |
| 4/9/2009 | 43,39 | 42,99 | +0,33% | 42,85 | 43,45 | 43,11 | 42,97 | 43,00 | 1.687 | 3.440.028.600 |
| 3/9/2009 | 43,50 | 42,85 | -0,37% | 42,17 | 43,90 | 43,03 | 42,85 | 42,88 | 1.498 | 3.206.172.500 |
| 2/9/2009 | 44,40 | 43,01 | -3,35% | 43,01 | 44,40 | 43,50 | 43,00 | 43,05 | 2.227 | 2.731.786.200 |
| 1/9/2009 | 44,77 | 44,50 | +0,14% | 44,00 | 45,55 | 44,48 | 44,31 | 44,50 | 1.267 | 1.637.626.100 |
| 31/8/2009 | 45,73 | 44,44 | -3,62% | 44,44 | 45,73 | 44,60 | 44,44 | 44,59 | 1.913 | 3.697.123.900 |
| 28/8/2009 | 47,79 | 46,11 | -2,74% | 46,11 | 47,99 | 46,54 | 46,10 | 46,27 | 1.315 | 1.828.083.900 |
| 27/8/2009 | 47,31 | 47,41 | +0,38% | 46,52 | 47,60 | 47,12 | 47,40 | 47,41 | 1.194 | 1.642.448.300 |
| 26/8/2009 | 47,46 | 47,23 | -0,44% | 46,40 | 47,99 | 47,18 | 47,23 | 47,65 | 1.073 | 6.105.477.800 |
| 25/8/2009 | 48,75 | 47,44 | -2,63% | 47,33 | 48,95 | 48,12 | 47,44 | 47,82 | 1.266 | 1.426.850.500 |
| 24/8/2009 | 49,12 | 48,72 | -0,31% | 48,27 | 49,79 | 49,24 | 48,50 | 48,72 | 1.099 | 1.680.118.200 |
| 21/8/2009 | 48,05 | 48,87 | +3,10% | 48,00 | 48,88 | 48,36 | 48,50 | 48,87 | 1.469 | 2.063.551.000 |
| 20/8/2009 | 47,30 | 47,40 | +0,85% | 46,35 | 48,00 | 47,02 | 47,39 | 47,40 | 2.833 | 5.518.390.500 |
| 19/8/2009 | 47,90 | 47,00 | -2,19% | 46,80 | 47,90 | 47,14 | 46,92 | 47,00 | 1.970 | 3.766.539.700 |
| 18/8/2009 | 50,05 | 48,05 | -3,22% | 48,05 | 50,61 | 49,24 | 48,05 | 48,18 | 2.507 | 3.771.589.600 |
| 17/8/2009 | 50,80 | 49,65 | -5,07% | 49,35 | 51,00 | 49,97 | 49,65 | 49,70 | 1.654 | 2.936.096.600 |
| 14/8/2009 | 55,54 | 52,30 | -5,70% | 52,17 | 56,23 | 53,24 | 52,25 | 52,30 | 1.327 | 2.382.520.900 |
| 13/8/2009 | 55,40 | 55,46 | +0,51% | 55,40 | 56,70 | 56,01 | 55,46 | 56,20 | 2.441 | 5.465.009.100 |
| 12/8/2009 | 51,95 | 55,18 | +6,55% | 51,50 | 55,18 | 53,44 | 54,22 | 55,18 | 2.603 | 4.703.796.600 |
| 11/8/2009 | 52,21 | 51,79 | -1,26% | 51,07 | 52,79 | 51,96 | 51,72 | 52,10 | 2.169 | 3.348.208.400 |
| 10/8/2009 | 50,11 | 52,45 | +3,82% | 50,11 | 52,45 | 51,67 | 52,30 | 52,45 | 1.780 | 3.588.677.800 |
| 7/8/2009 | 49,30 | 50,52 | +3,50% | 49,27 | 51,00 | 50,44 | 50,52 | 50,70 | 2.076 | 2.750.561.800 |
| 6/8/2009 | 47,70 | 48,81 | +2,43% | 47,63 | 49,10 | 48,52 | 48,81 | 48,98 | 1.645 | 2.282.633.100 |
| 5/8/2009 | 46,55 | 47,65 | +1,71% | 46,10 | 47,90 | 47,41 | 47,40 | 47,65 | 1.084 | 1.511.501.100 |
| 4/8/2009 | 47,19 | 46,85 | -1,26% | 46,56 | 48,25 | 47,57 | 46,85 | 46,98 | 1.392 | 2.172.935.900 |
| 3/8/2009 | 46,38 | 47,45 | +2,93% | 46,30 | 48,06 | 46,99 | 47,45 | 47,50 | 1.250 | 3.743.029.200 |
| 31/7/2009 | 44,50 | 46,10 | +2,88% | 44,27 | 46,10 | 45,74 | 45,46 | 46,10 | 775 | 1.619.294.600 |
| 30/7/2009 | 43,68 | 44,81 | +3,01% | 43,68 | 45,20 | 44,43 | 44,81 | 45,15 | 1.709 | 1.837.557.500 |
| 29/7/2009 | 43,83 | 43,50 | -1,58% | 42,75 | 44,00 | 43,46 | 43,50 | 43,80 | 1.576 | 1.971.145.800 |
| 28/7/2009 | 43,24 | 44,20 | +1,40% | 42,60 | 44,20 | 43,22 | 43,64 | 44,20 | 1.942 | 2.785.017.700 |
| 27/7/2009 | 43,22 | 43,59 | +1,25% | 42,39 | 43,59 | 42,93 | 42,98 | 43,59 | 2.211 | 2.171.827.600 |
| 24/7/2009 | 43,99 | 43,05 | -2,49% | 42,64 | 44,49 | 43,22 | 43,05 | 43,07 | 2.037 | 2.360.525.800 |
| 23/7/2009 | 42,40 | 44,15 | +4,27% | 41,69 | 44,70 | 43,78 | 43,90 | 44,15 | 1.902 | 3.091.327.600 |
| 22/7/2009 | 40,50 | 42,34 | +1,58% | 40,50 | 42,80 | 42,14 | 42,30 | 42,34 | 1.075 | 1.384.620.100 |
| 21/7/2009 | 40,59 | 41,68 | +3,91% | 39,81 | 41,68 | 40,98 | 41,64 | 41,68 | 2.077 | 7.681.156.800 |
| 20/7/2009 | 40,00 | 40,11 | +1,91% | 39,82 | 40,70 | 40,32 | 40,11 | 40,40 | 1.878 | 1.997.918.100 |
| 17/7/2009 | 38,99 | 39,36 | +2,23% | 38,01 | 39,63 | 39,14 | 38,96 | 39,36 | 1.855 | 1.723.299.100 |
| 16/7/2009 | 37,50 | 38,50 | +3,22% | 36,51 | 39,50 | 38,32 | 38,19 | 38,50 | 1.662 | 1.549.370.500 |
| 15/7/2009 | 36,96 | 37,30 | +3,07% | 36,77 | 37,70 | 37,31 | 37,30 | 37,35 | 4.063 | 4.148.764.200 |
| 14/7/2009 | 36,15 | 36,19 | +1,09% | 35,30 | 36,58 | 35,86 | 36,00 | 36,19 | 2.124 | 2.238.610.200 |
| 13/7/2009 | 38,00 | 35,80 | -5,19% | 35,16 | 38,19 | 36,33 | 35,80 | 36,00 | 3.125 | 4.461.516.600 |
| 10/7/2009 | 38,66 | 37,76 | -2,81% | 37,37 | 38,88 | 38,20 | 37,60 | 37,76 | 1.622 | 2.486.800.400 |
| 8/7/2009 | 39,50 | 38,85 | -1,65% | 38,50 | 40,29 | 39,05 | 38,68 | 38,85 | 2.335 | 2.911.248.100 |
| 7/7/2009 | 39,97 | 39,50 | -2,35% | 39,28 | 40,40 | 39,72 | 39,44 | 39,50 | 2.834 | 3.249.001.200 |
| 6/7/2009 | 39,30 | 40,45 | +1,38% | 38,85 | 40,45 | 39,37 | 40,45 | 40,49 | 2.630 | 2.035.489.300 |
| 3/7/2009 | 40,40 | 39,90 | -1,82% | 39,83 | 40,72 | 40,13 | 39,90 | 39,94 | 885 | 706.955.500 |
| 2/7/2009 | 40,98 | 40,64 | -2,24% | 40,15 | 41,30 | 40,68 | 40,50 | 40,64 | 1.104 | 1.642.177.600 |
| 1/7/2009 | 41,90 | 41,57 | +0,29% | 41,00 | 42,31 | 41,70 | 41,57 | 41,71 | 3.057 | 4.596.555.400 |
| 30/6/2009 | 41,91 | 41,45 | -0,14% | 41,01 | 42,30 | 41,49 | 41,45 | 41,50 | 2.128 | 3.090.978.700 |
| 29/6/2009 | 40,70 | 41,51 | +3,75% | 40,54 | 42,02 | 41,22 | 41,51 | 41,89 | 1.717 | 1.719.463.400 |
| 26/6/2009 | 39,89 | 40,01 | +0,03% | 39,80 | 41,03 | 40,40 | 40,01 | 40,60 | 1.133 | 1.465.652.000 |
| 25/6/2009 | 37,50 | 40,00 | +6,24% | 37,00 | 40,00 | 38,93 | 39,70 | 40,00 | 2.120 | 2.402.850.900 |
| 24/6/2009 | 37,60 | 37,65 | +0,67% | 37,58 | 38,80 | 38,13 | 37,65 | 37,80 | 2.358 | 2.729.020.800 |
| 23/6/2009 | 35,95 | 37,40 | +5,29% | 35,60 | 37,48 | 36,49 | 36,92 | 37,40 | 1.773 | 1.924.038.900 |
| 22/6/2009 | 37,15 | 35,52 | -5,63% | 35,51 | 37,28 | 36,12 | 35,52 | 35,80 | 1.153 | 1.262.454.400 |
| 19/6/2009 | 38,30 | 37,64 | -0,21% | 37,64 | 38,41 | 37,89 | 37,64 | 38,00 | 1.332 | 1.567.211.200 |
| 18/6/2009 | 38,15 | 37,72 | -0,32% | 37,39 | 38,35 | 37,74 | 37,20 | 37,72 | 1.562 | 2.126.568.000 |
| 17/6/2009 | 37,07 | 37,84 | +1,61% | 36,51 | 37,99 | 37,40 | 37,60 | 37,84 | 3.336 | 2.769.243.400 |
| 16/6/2009 | 39,70 | 37,24 | -5,24% | 37,24 | 39,86 | 38,42 | 37,24 | 37,80 | 2.073 | 2.795.400.100 |
| 15/6/2009 | 40,16 | 39,30 | -4,73% | 38,60 | 40,61 | 39,30 | 39,30 | 39,48 | 3.433 | 3.797.938.000 |
| 12/6/2009 | 40,51 | 41,25 | +1,98% | 40,08 | 41,34 | 40,72 | 40,75 | 41,25 | 3.000 | 4.426.982.200 |
| 10/6/2009 | 40,84 | 40,45 | +2,35% | 39,66 | 40,87 | 40,26 | 40,15 | 40,45 | 3.305 | 2.874.092.100 |
| 9/6/2009 | 40,79 | 39,52 | -2,15% | 39,50 | 41,38 | 40,29 | 39,52 | 39,90 | 3.810 | 4.342.010.600 |
| 8/6/2009 | 38,99 | 40,39 | +3,30% | 38,37 | 40,90 | 39,51 | 40,38 | 40,39 | 3.490 | 3.363.031.300 |
| 5/6/2009 | 38,14 | 39,10 | +5,28% | 38,14 | 39,52 | 38,87 | 39,00 | 39,10 | 6.055 | 5.694.631.900 |
| 4/6/2009 | 37,99 | 37,14 | -0,70% | 36,35 | 38,14 | 36,84 | 37,05 | 37,14 | 2.161 | 2.877.862.300 |
| 3/6/2009 | 38,99 | 37,40 | -4,69% | 36,79 | 38,99 | 37,38 | 37,06 | 37,40 | 2.141 | 2.351.224.100 |
| 2/6/2009 | 38,01 | 39,24 | +2,59% | 37,60 | 40,35 | 39,27 | 39,24 | 39,30 | 2.028 | 2.121.004.300 |
| 1/6/2009 | 37,73 | 38,25 | +1,38% | 37,73 | 39,87 | 38,90 | 38,25 | 38,86 | 2.581 | 3.685.875.500 |
| 29/5/2009 | 35,90 | 37,73 | +5,16% | 35,35 | 37,73 | 36,91 | 37,35 | 37,73 | 8.418 | 10.635.305.900 |
| 28/5/2009 | 34,80 | 35,88 | +5,50% | 33,81 | 35,88 | 34,80 | 35,13 | 35,88 | 2.820 | 2.644.341.600 |
| 27/5/2009 | 33,30 | 34,01 | 0,00% | 33,30 | 35,42 | 34,60 | 34,01 | 98,00 | 1.933 | 1.977.192.000 |
| 26/5/2009 | 33,00 | 34,01 | +0,92% | 32,70 | 34,10 | 33,71 | 33,71 | 34,01 | 1.650 | 1.649.607.500 |
| 25/5/2009 | 33,00 | 33,70 | +2,78% | 32,84 | 33,72 | 33,44 | 33,59 | 33,70 | 896 | 1.268.385.800 |
| 22/5/2009 | 33,12 | 32,79 | +0,12% | 32,50 | 33,31 | 32,77 | 32,71 | 32,79 | 2.192 | 1.966.222.000 |
| 21/5/2009 | 33,00 | 32,75 | -3,56% | 32,00 | 33,39 | 32,68 | 32,56 | 32,75 | 1.481 | 1.289.630.100 |
| 20/5/2009 | 33,50 | 33,96 | +1,52% | 33,41 | 34,72 | 34,14 | 33,71 | 33,96 | 1.253 | 1.461.399.400 |
| 19/5/2009 | 32,80 | 33,45 | +3,40% | 31,90 | 34,45 | 33,51 | 33,45 | 33,50 | 1.485 | 1.703.684.200 |
| 18/5/2009 | 29,96 | 32,35 | +8,34% | 29,96 | 32,35 | 31,54 | 32,11 | 32,35 | 1.463 | 1.254.607.000 |
| 15/5/2009 | 30,59 | 29,86 | -1,78% | 29,86 | 30,75 | 30,36 | 29,86 | 30,14 | 2.775 | 2.021.340.000 |
| 14/5/2009 | 30,01 | 30,40 | -1,94% | 29,50 | 30,50 | 30,10 | 30,24 | 30,40 | 1.636 | 1.745.550.700 |
| 13/5/2009 | 31,99 | 31,00 | -4,20% | 30,82 | 32,10 | 31,31 | 30,94 | 31,00 | 976 | 1.034.028.400 |
| 12/5/2009 | 34,50 | 32,36 | -5,71% | 32,36 | 34,75 | 32,92 | 32,36 | 32,54 | 1.879 | 2.359.190.500 |
| 11/5/2009 | 32,36 | 34,32 | +3,69% | 32,36 | 34,32 | 33,34 | 34,02 | 34,32 | 885 | 1.471.534.900 |
| 8/5/2009 | 31,95 | 33,10 | +4,91% | 31,95 | 33,30 | 32,71 | 33,05 | 33,10 | 2.476 | 2.423.887.300 |
| 7/5/2009 | 32,66 | 31,55 | -2,95% | 31,28 | 33,13 | 31,91 | 31,50 | 31,55 | 1.695 | 1.729.468.100 |
| 6/5/2009 | 32,80 | 32,51 | +1,91% | 31,90 | 33,09 | 32,53 | 32,51 | 32,96 | 2.449 | 2.621.861.600 |
| 5/5/2009 | 32,10 | 31,90 | -2,30% | 31,90 | 32,58 | 32,20 | 31,87 | 32,30 | 1.551 | 2.293.918.700 |
| 4/5/2009 | 30,75 | 32,65 | +7,76% | 30,75 | 32,65 | 31,76 | 32,32 | 32,65 | 2.245 | 2.273.584.700 |
| 30/4/2009 | 30,00 | 30,30 | +2,71% | 29,69 | 30,40 | 30,16 | 30,20 | 30,30 | 1.451 | 1.541.402.700 |
| 29/4/2009 | 29,52 | 29,50 | +0,34% | 29,32 | 29,66 | 29,49 | 29,50 | 29,54 | 1.903 | 1.793.085.300 |
| 28/4/2009 | 29,43 | 29,40 | -1,18% | 28,84 | 29,60 | 29,13 | 29,24 | 29,40 | 1.922 | 2.764.639.300 |
| 27/4/2009 | 30,30 | 29,75 | -4,65% | 29,33 | 30,71 | 29,80 | 29,57 | 29,75 | 2.109 | 4.184.864.300 |
| 24/4/2009 | 31,30 | 31,20 | 0,00% | 31,03 | 31,35 | 31,21 | 31,20 | 31,28 | 1.261 | 983.310.600 |
| 23/4/2009 | 31,00 | 31,20 | +2,03% | 30,07 | 31,48 | 30,84 | 31,00 | 31,20 | 1.372 | 1.055.514.700 |
| 22/4/2009 | 30,17 | 30,58 | +1,93% | 29,90 | 31,16 | 30,55 | 30,58 | 30,80 | 1.912 | 1.643.334.200 |
| 20/4/2009 | 31,28 | 30,00 | -4,46% | 29,85 | 31,29 | 30,23 | 29,96 | 30,00 | 1.764 | 1.209.883.600 |
| 17/4/2009 | 30,50 | 31,40 | +4,25% | 30,05 | 31,49 | 30,80 | 31,10 | 31,40 | 1.756 | 2.774.130.000 |
| 16/4/2009 | 28,94 | 30,12 | +6,32% | 28,80 | 30,40 | 29,52 | 30,01 | 30,12 | 3.455 | 3.214.955.700 |
| 15/4/2009 | 28,24 | 28,33 | -0,04% | 27,77 | 28,48 | 28,13 | 28,33 | 28,43 | 1.393 | 1.431.876.200 |
| 14/4/2009 | 28,88 | 28,34 | -1,63% | 28,20 | 29,38 | 28,95 | 28,21 | 28,34 | 1.274 | 2.319.369.300 |
| 13/4/2009 | 29,24 | 28,81 | -0,66% | 28,65 | 29,30 | 29,09 | 28,81 | 29,10 | 1.501 | 1.544.084.400 |
| 9/4/2009 | 29,05 | 29,00 | +2,18% | 28,86 | 29,39 | 29,05 | 28,99 | 29,00 | 1.712 | 1.582.335.600 |
| 8/4/2009 | 28,40 | 28,38 | +0,71% | 28,12 | 28,64 | 28,43 | 28,38 | 28,48 | 814 | 1.012.626.800 |
| 7/4/2009 | 28,80 | 28,18 | -2,36% | 27,90 | 29,17 | 28,58 | 28,00 | 28,18 | 1.117 | 1.217.983.900 |
| 6/4/2009 | 29,30 | 28,86 | -2,93% | 28,31 | 29,31 | 28,76 | 28,86 | 28,91 | 990 | 1.427.711.300 |
| 3/4/2009 | 29,38 | 29,73 | +0,78% | 28,89 | 29,73 | 29,34 | 29,50 | 29,73 | 1.489 | 1.956.132.900 |
| 2/4/2009 | 28,50 | 29,50 | +7,74% | 28,21 | 29,50 | 29,14 | 29,10 | 29,50 | 2.641 | 2.134.747.500 |
| 1/4/2009 | 26,00 | 27,38 | +3,32% | 25,84 | 27,38 | 26,87 | 27,30 | 27,38 | 1.506 | 1.570.593.400 |
| 31/3/2009 | 26,54 | 26,50 | +3,48% | 25,96 | 27,10 | 26,59 | 26,50 | 26,75 | 1.346 | 2.207.911.400 |
| 30/3/2009 | 26,01 | 25,61 | -6,09% | 25,61 | 26,85 | 26,27 | 25,61 | 25,81 | 2.202 | 2.125.035.800 |
| 27/3/2009 | 27,13 | 27,27 | -0,76% | 26,74 | 27,55 | 27,19 | 27,24 | 27,27 | 865 | 920.858.000 |
| 26/3/2009 | 25,51 | 27,48 | +8,62% | 25,49 | 27,48 | 26,46 | 27,30 | 27,48 | 1.187 | 1.095.142.300 |
| 25/3/2009 | 24,51 | 25,30 | +4,29% | 24,51 | 25,59 | 25,21 | 25,11 | 25,30 | 1.547 | 1.398.692.100 |
| 24/3/2009 | 24,29 | 24,26 | -0,57% | 23,80 | 24,92 | 24,62 | 24,26 | 24,57 | 2.088 | 2.943.175.700 |
| 23/3/2009 | 24,00 | 24,40 | +5,17% | 23,97 | 24,84 | 24,44 | 24,39 | 24,40 | 1.873 | 2.752.143.300 |
| 20/3/2009 | 22,71 | 23,20 | +1,49% | 22,71 | 23,85 | 23,43 | 23,20 | 23,49 | 1.512 | 1.248.176.800 |
| 19/3/2009 | 22,00 | 22,86 | +6,08% | 21,55 | 22,86 | 22,33 | 22,86 | 22,87 | 2.489 | 2.610.240.700 |
| 18/3/2009 | 21,40 | 21,55 | +0,23% | 20,89 | 21,74 | 21,17 | 21,44 | 21,55 | 2.461 | 1.875.198.700 |
| 17/3/2009 | 22,33 | 21,50 | -2,32% | 21,35 | 22,33 | 21,52 | 21,48 | 21,50 | 1.651 | 1.627.509.100 |
| 16/3/2009 | 23,07 | 22,01 | -4,22% | 22,01 | 23,25 | 22,62 | 22,01 | 22,37 | 1.635 | 1.201.764.400 |
| 13/3/2009 | 23,41 | 22,98 | -0,91% | 22,53 | 23,54 | 23,06 | 22,90 | 22,98 | 863 | 801.979.200 |
| 12/3/2009 | 23,23 | 23,19 | -0,69% | 22,62 | 23,25 | 22,88 | 23,00 | 23,20 | 921 | 705.345.400 |
| 11/3/2009 | 23,56 | 23,35 | -0,60% | 22,75 | 23,77 | 23,09 | 23,14 | 23,35 | 1.501 | 870.502.500 |
| 10/3/2009 | 22,35 | 23,49 | +6,77% | 22,35 | 23,49 | 22,98 | 23,49 | 23,50 | 1.687 | 996.285.200 |
| 9/3/2009 | 22,45 | 22,00 | -3,04% | 21,98 | 22,68 | 22,28 | 22,00 | 22,18 | 871 | 550.638.400 |
| 6/3/2009 | 23,35 | 22,69 | -4,54% | 22,52 | 23,68 | 22,89 | 22,68 | 22,87 | 890 | 1.031.247.200 |
| 5/3/2009 | 24,40 | 23,77 | -6,78% | 23,43 | 24,49 | 23,72 | 23,66 | 23,77 | 1.607 | 987.022.500 |
| 4/3/2009 | 24,47 | 25,50 | +9,21% | 23,90 | 25,50 | 25,05 | 25,25 | 25,50 | 1.214 | 1.342.616.400 |
| 3/3/2009 | 23,11 | 23,35 | +2,41% | 22,10 | 23,45 | 22,93 | 22,88 | 23,35 | 1.521 | 1.160.445.200 |
| 2/3/2009 | 24,20 | 22,80 | -7,39% | 22,80 | 24,20 | 23,52 | 22,80 | 22,90 | 1.676 | 1.256.084.900 |
| 27/2/2009 | 24,10 | 24,62 | +0,37% | 23,90 | 24,93 | 24,40 | 24,50 | 24,62 | 983 | 875.837.000 |
| 26/2/2009 | 25,50 | 24,53 | -2,27% | 24,42 | 25,60 | 24,94 | 24,53 | 24,69 | 1.286 | 1.410.720.500 |
| 25/2/2009 | 25,30 | 25,10 | -0,79% | 24,24 | 25,77 | 24,87 | 25,00 | 25,10 | 878 | 801.282.500 |
| 20/2/2009 | 25,80 | 25,30 | -3,25% | 25,00 | 26,08 | 25,54 | 25,30 | 25,79 | 1.300 | 970.459.000 |
| 19/2/2009 | 26,80 | 26,15 | +0,19% | 25,97 | 27,13 | 26,35 | 26,15 | 26,28 | 456 | 421.456.700 |
| 18/2/2009 | 26,35 | 26,10 | +1,16% | 25,26 | 26,43 | 25,81 | 25,27 | 26,10 | 1.130 | 820.173.800 |
| 17/2/2009 | 26,50 | 25,80 | -5,11% | 25,80 | 26,50 | 26,07 | 25,80 | 25,89 | 1.259 | 1.279.290.600 |
| 16/2/2009 | 27,40 | 27,19 | -2,19% | 26,91 | 27,60 | 27,14 | 27,01 | 27,19 | 699 | 583.610.400 |
| 13/2/2009 | 27,33 | 27,80 | +4,16% | 27,12 | 27,89 | 27,37 | 27,50 | 27,80 | 961 | 1.912.462.400 |
| 12/2/2009 | 26,57 | 26,69 | +0,15% | 26,12 | 27,08 | 26,57 | 26,60 | 26,69 | 835 | 1.148.183.100 |
| 11/2/2009 | 27,80 | 26,65 | -3,93% | 26,42 | 28,10 | 27,34 | 26,65 | 27,00 | 908 | 1.024.706.100 |
| 10/2/2009 | 28,70 | 27,74 | -2,73% | 27,30 | 29,00 | 28,02 | 27,74 | 28,09 | 1.368 | 1.325.063.900 |
| 9/2/2009 | 29,80 | 28,52 | -5,53% | 28,52 | 30,39 | 29,33 | 28,52 | 28,85 | 1.090 | 2.324.593.200 |
| 6/2/2009 | 29,18 | 30,19 | +3,92% | 29,18 | 30,60 | 29,90 | 30,19 | 30,20 | 1.329 | 1.599.750.800 |
| 5/2/2009 | 27,97 | 29,05 | +6,68% | 26,99 | 29,17 | 27,97 | 29,01 | 29,05 | 2.282 | 3.284.949.200 |
| 4/2/2009 | 26,76 | 27,23 | +2,21% | 26,74 | 28,11 | 27,42 | 27,23 | 27,33 | 2.320 | 2.749.523.500 |
| 3/2/2009 | 26,60 | 26,64 | -1,30% | 26,20 | 26,85 | 26,59 | 26,64 | 26,70 | 1.385 | 1.939.489.700 |
| 2/2/2009 | 26,59 | 26,99 | -0,04% | 26,01 | 27,30 | 26,70 | 26,65 | 26,99 | 809 | 1.347.231.300 |
| 30/1/2009 | 27,20 | 27,00 | -1,85% | 26,90 | 27,76 | 27,47 | 27,00 | 27,05 | 1.650 | 3.161.542.900 |
| 29/1/2009 | 26,00 | 27,51 | +5,40% | 25,65 | 27,80 | 26,92 | 27,51 | 27,68 | 2.617 | 2.861.605.200 |
| 28/1/2009 | 25,53 | 26,10 | +5,45% | 25,39 | 26,46 | 26,10 | 25,80 | 26,20 | 1.517 | 1.330.492.900 |
| 27/1/2009 | 24,86 | 24,75 | +0,20% | 24,69 | 25,29 | 24,97 | 24,71 | 24,75 | 2.239 | 2.416.748.100 |
| 26/1/2009 | 25,99 | 24,70 | -3,78% | 24,63 | 25,99 | 24,92 | 24,65 | 24,70 | 3.299 | 3.091.694.500 |
| 23/1/2009 | 26,20 | 25,67 | -4,93% | 25,40 | 26,30 | 25,96 | 25,61 | 25,67 | 1.615 | 1.116.660.400 |
| 22/1/2009 | 27,00 | 27,00 | +1,16% | 26,19 | 27,25 | 26,80 | 26,71 | 27,00 | 1.014 | 965.089.100 |
| 21/1/2009 | 25,69 | 26,69 | +5,08% | 25,29 | 26,69 | 26,08 | 26,40 | 26,69 | 858 | 723.627.900 |
| 20/1/2009 | 26,50 | 25,40 | -5,93% | 25,28 | 27,15 | 26,41 | 25,40 | 25,79 | 952 | 890.104.800 |
| 19/1/2009 | 27,49 | 27,00 | +0,37% | 26,30 | 27,51 | 26,93 | 26,74 | 27,00 | 630 | 926.236.300 |
| 16/1/2009 | 26,52 | 26,90 | +3,46% | 25,97 | 27,50 | 26,87 | 26,76 | 26,90 | 599 | 953.005.500 |
| 15/1/2009 | 25,37 | 26,00 | +2,97% | 24,40 | 26,32 | 25,64 | 25,90 | 26,00 | 1.405 | 1.606.027.700 |
| 14/1/2009 | 26,11 | 25,25 | -4,36% | 24,89 | 26,25 | 25,29 | 25,25 | 25,26 | 1.210 | 1.699.887.700 |
| 13/1/2009 | 26,00 | 26,40 | +0,99% | 25,80 | 26,91 | 26,28 | 26,16 | 26,40 | 2.437 | 4.164.032.900 |
| 12/1/2009 | 27,50 | 26,14 | -6,81% | 26,14 | 27,56 | 26,96 | 26,14 | 26,69 | 1.419 | 1.163.702.100 |
| 9/1/2009 | 28,98 | 28,05 | -2,60% | 28,05 | 29,15 | 28,69 | 28,05 | 28,60 | 1.821 | 1.841.465.200 |
| 8/1/2009 | 27,50 | 28,80 | +3,60% | 27,12 | 28,92 | 27,94 | 28,22 | 28,80 | 1.409 | 1.284.788.200 |
| 7/1/2009 | 28,15 | 27,80 | -3,81% | 27,27 | 28,41 | 27,94 | 27,71 | 27,80 | 833 | 1.152.543.400 |
| 6/1/2009 | 28,51 | 28,90 | +2,85% | 28,28 | 29,15 | 28,73 | 28,90 | 28,92 | 1.234 | 2.353.272.600 |
| 5/1/2009 | 26,80 | 28,10 | +4,46% | 26,35 | 28,71 | 28,10 | 28,10 | 28,25 | 1.448 | 2.802.241.900 |
| 2/1/2009 | 25,85 | 26,90 | +4,06% | 25,70 | 27,47 | 26,63 | 26,90 | 27,19 | 1.074 | 1.476.441.700 |
| 30/12/2008 | 24,11 | 25,85 | +2,99% | 23,85 | 25,85 | 25,34 | 25,67 | 25,85 | 572 | 1.565.001.300 |
| 29/12/2008 | 23,81 | 25,10 | +7,96% | 23,81 | 25,10 | 24,43 | 24,40 | 25,10 | 889 | 1.042.658.200 |
| 26/12/2008 | 23,85 | 23,25 | -1,44% | 22,81 | 23,98 | 23,23 | 23,01 | 23,25 | 517 | 579.841.300 |
| 23/12/2008 | 24,90 | 23,59 | -6,57% | 23,31 | 25,25 | 24,29 | 23,47 | 23,59 | 509 | 483.060.400 |
| 22/12/2008 | 26,25 | 25,25 | -3,77% | 24,25 | 26,71 | 24,91 | 24,50 | 25,25 | 542 | 633.400.700 |
| 19/12/2008 | 26,16 | 26,24 | -3,03% | 25,93 | 26,55 | 26,17 | 26,24 | 26,48 | 952 | 1.020.854.600 |
| 18/12/2008 | 26,50 | 27,06 | +2,97% | 26,50 | 27,65 | 27,12 | 26,73 | 27,06 | 658 | 872.087.000 |
| 17/12/2008 | 26,79 | 26,28 | -1,57% | 25,63 | 27,12 | 26,55 | 26,00 | 26,28 | 2.029 | 2.009.098.800 |
| 16/12/2008 | 25,01 | 26,70 | +6,84% | 25,01 | 26,70 | 25,72 | 25,69 | 26,70 | 1.074 | 1.156.327.100 |
| 15/12/2008 | 25,14 | 24,99 | -0,04% | 24,49 | 25,84 | 25,08 | 24,80 | 24,99 | 1.125 | 1.089.507.700 |
| 12/12/2008 | 24,29 | 25,00 | -1,30% | 23,80 | 25,82 | 24,97 | 25,00 | 25,09 | 1.280 | 1.361.687.600 |
| 11/12/2008 | 26,50 | 25,33 | -1,82% | 25,30 | 26,50 | 25,97 | 25,33 | 25,44 | 727 | 766.756.600 |
| 10/12/2008 | 25,80 | 25,80 | +3,61% | 25,56 | 27,40 | 26,60 | 25,71 | 25,97 | 957 | 1.174.255.000 |
| 9/12/2008 | 24,18 | 24,90 | +3,06% | 23,89 | 25,18 | 24,69 | 24,90 | 24,99 | 1.210 | 1.520.787.700 |
| 8/12/2008 | 22,12 | 24,16 | +16,71% | 21,83 | 24,16 | 23,12 | 24,05 | 24,16 | 1.767 | 1.783.071.100 |
| 5/12/2008 | 20,53 | 20,70 | -1,66% | 19,95 | 21,13 | 20,13 | 20,50 | 20,70 | 1.795 | 1.410.973.400 |
| 4/12/2008 | 21,50 | 21,05 | -2,05% | 21,01 | 22,17 | 21,40 | 21,05 | 21,66 | 833 | 623.883.200 |
| 3/12/2008 | 21,54 | 21,49 | -0,51% | 20,46 | 21,54 | 21,09 | 20,80 | 21,49 | 695 | 1.102.784.300 |
| 2/12/2008 | 21,92 | 21,60 | +1,41% | 21,02 | 21,97 | 21,53 | 21,00 | 21,60 | 999 | 1.323.017.900 |
| 1/12/2008 | 20,83 | 21,30 | -0,47% | 20,29 | 21,44 | 21,11 | 21,30 | 21,35 | 928 | 1.497.673.200 |
| 28/11/2008 | 20,80 | 21,40 | +1,42% | 20,80 | 22,20 | 21,74 | 21,40 | 21,98 | 1.317 | 1.662.746.400 |
| 27/11/2008 | 21,98 | 21,10 | -3,21% | 21,10 | 22,15 | 21,47 | 21,10 | 21,69 | 653 | 644.338.800 |
| 26/11/2008 | 20,30 | 21,80 | +4,56% | 20,21 | 22,40 | 21,52 | 21,80 | 22,14 | 1.308 | 887.194.500 |
| 25/11/2008 | 20,39 | 20,85 | +0,77% | 20,07 | 21,61 | 20,66 | 20,65 | 20,85 | 875 | 714.553.100 |
| 24/11/2008 | 19,21 | 20,69 | +13,74% | 18,82 | 20,69 | 19,79 | 20,50 | 20,69 | 1.024 | 1.286.689.100 |
| 21/11/2008 | 18,75 | 18,19 | -4,26% | 17,54 | 18,75 | 18,17 | 17,60 | 18,19 | 806 | 518.584.000 |
| 19/11/2008 | 20,98 | 19,00 | -7,32% | 18,80 | 20,98 | 19,24 | 18,98 | 19,00 | 873 | 701.452.800 |
| 18/11/2008 | 19,95 | 20,50 | +0,54% | 19,81 | 21,25 | 20,46 | 20,20 | 20,50 | 1.257 | 760.849.600 |
| 17/11/2008 | 20,00 | 20,39 | -2,90% | 19,60 | 20,89 | 20,26 | 20,39 | 20,42 | 1.251 | 856.121.600 |
| 14/11/2008 | 21,50 | 21,00 | -2,33% | 20,13 | 21,88 | 20,80 | 20,50 | 21,00 | 1.014 | 1.149.080.200 |
| 13/11/2008 | 20,31 | 21,50 | +5,86% | 20,01 | 21,69 | 20,83 | 21,40 | 21,50 | 2.515 | 2.737.622.500 |
| 12/11/2008 | 21,42 | 20,31 | -7,18% | 20,10 | 21,62 | 20,67 | 20,31 | 20,34 | 1.881 | 2.046.999.700 |
| 11/11/2008 | 20,99 | 21,88 | +2,96% | 20,50 | 21,88 | 20,99 | 21,30 | 21,88 | 1.327 | 1.259.800.900 |
| 10/11/2008 | 23,00 | 21,25 | +1,14% | 21,07 | 23,02 | 22,02 | 21,25 | 21,38 | 1.003 | 1.004.988.900 |
| 7/11/2008 | 22,21 | 21,01 | -4,20% | 21,01 | 22,88 | 21,97 | 21,01 | 21,10 | 1.181 | 1.405.987.300 |
| 6/11/2008 | 22,68 | 21,93 | -6,68% | 21,11 | 22,90 | 21,69 | 21,55 | 21,93 | 1.751 | 1.469.729.100 |
| 5/11/2008 | 26,10 | 23,50 | -10,75% | 23,05 | 26,10 | 24,31 | 23,32 | 23,50 | 2.266 | 1.743.471.000 |
| 4/11/2008 | 26,00 | 26,33 | +4,69% | 25,21 | 26,64 | 25,98 | 26,01 | 26,33 | 1.437 | 3.710.899.300 |
| 3/11/2008 | 25,70 | 25,15 | -1,18% | 24,60 | 26,00 | 25,08 | 25,15 | 25,40 | 1.377 | 1.581.854.500 |
| 31/10/2008 | 26,41 | 25,45 | -6,23% | 24,14 | 26,41 | 25,53 | 25,00 | 25,45 | 1.160 | 2.062.608.200 |
| 30/10/2008 | 26,01 | 27,14 | +8,56% | 25,61 | 27,19 | 26,49 | 26,80 | 27,14 | 2.187 | 1.949.665.500 |
| 29/10/2008 | 23,71 | 25,00 | +7,53% | 23,51 | 25,71 | 24,79 | 24,60 | 25,00 | 3.703 | 3.134.004.800 |
| 28/10/2008 | 21,49 | 23,25 | +14,59% | 20,30 | 23,25 | 21,72 | 23,01 | 23,25 | 1.834 | 1.708.368.800 |
| 27/10/2008 | 21,00 | 20,29 | -5,98% | 20,01 | 21,00 | 20,48 | 20,10 | 20,49 | 912 | 756.719.200 |
| 24/10/2008 | 21,50 | 21,58 | -3,66% | 19,70 | 21,60 | 20,54 | 21,25 | 21,58 | 1.316 | 1.378.377.400 |
| 23/10/2008 | 23,20 | 22,40 | -6,63% | 21,89 | 24,24 | 22,73 | 22,40 | 22,50 | 1.231 | 1.541.868.400 |
| 22/10/2008 | 25,50 | 23,99 | -12,12% | 23,53 | 25,99 | 24,64 | 23,88 | 23,99 | 1.372 | 1.374.723.800 |
| 21/10/2008 | 26,00 | 27,30 | +2,06% | 25,40 | 27,75 | 26,70 | 27,00 | 27,30 | 1.860 | 2.720.369.900 |
| 20/10/2008 | 26,02 | 26,75 | +4,53% | 25,61 | 26,90 | 26,27 | 26,30 | 26,75 | 2.102 | 3.039.498.900 |
| 17/10/2008 | 25,19 | 25,59 | +0,35% | 24,20 | 26,72 | 25,53 | 25,03 | 25,59 | 1.138 | 1.802.743.900 |
| 16/10/2008 | 25,60 | 25,50 | 0,00% | 22,29 | 26,45 | 23,93 | 25,03 | 25,50 | 1.724 | 1.753.586.300 |
| 15/10/2008 | 27,30 | 25,50 | -12,97% | 24,30 | 27,70 | 25,91 | 25,50 | 25,89 | 1.366 | 1.999.566.900 |
| 14/10/2008 | 30,00 | 29,30 | +3,53% | 27,90 | 30,54 | 28,96 | 28,37 | 29,30 | 1.554 | 2.204.908.800 |
| 13/10/2008 | 27,20 | 28,30 | +13,70% | 25,10 | 28,30 | 26,83 | 27,30 | 28,30 | 1.655 | 1.781.850.200 |
| 10/10/2008 | 22,89 | 24,89 | +3,71% | 21,01 | 24,89 | 22,49 | 24,25 | 24,89 | 1.354 | 1.783.834.800 |
| 9/10/2008 | 25,00 | 24,00 | +2,56% | 23,50 | 25,24 | 24,38 | 24,00 | 24,17 | 2.093 | 2.125.162.500 |
| 8/10/2008 | 25,50 | 23,40 | -10,03% | 23,01 | 25,50 | 24,39 | 23,11 | 23,50 | 1.985 | 3.586.926.300 |
| 7/10/2008 | 27,50 | 26,01 | -7,11% | 25,35 | 29,00 | 26,81 | 26,01 | 26,10 | 3.286 | 4.387.474.300 |
| 6/10/2008 | 30,97 | 28,00 | -12,50% | 24,46 | 30,97 | 26,95 | 27,50 | 28,00 | 2.842 | 4.483.119.100 |
| 3/10/2008 | 34,50 | 32,00 | -5,02% | 31,88 | 35,19 | 33,64 | 31,81 | 32,00 | 1.243 | 1.719.683.000 |
| 2/10/2008 | 37,50 | 33,69 | -9,63% | 32,45 | 38,00 | 34,58 | 33,55 | 33,69 | 1.421 | 1.899.449.200 |
| 1/10/2008 | 38,42 | 37,28 | -2,79% | 36,17 | 38,62 | 37,12 | 37,28 | 37,40 | 1.130 | 2.389.998.200 |
| 30/9/2008 | 38,35 | 38,35 | +3,12% | 36,31 | 39,99 | 37,82 | 38,35 | 38,49 | 1.306 | 4.231.121.700 |
| 29/9/2008 | 40,10 | 37,19 | -11,45% | 34,66 | 40,97 | 38,02 | 36,09 | 37,19 | 1.049 | 1.403.526.900 |
| 26/9/2008 | 42,00 | 42,00 | -2,33% | 40,55 | 42,70 | 41,55 | 42,00 | 42,05 | 1.008 | 1.968.423.000 |
| 25/9/2008 | 41,03 | 43,00 | +5,16% | 41,03 | 43,00 | 41,96 | 43,00 | 43,10 | 1.110 | 2.408.703.200 |
| 24/9/2008 | 42,75 | 40,89 | -0,61% | 40,11 | 42,75 | 41,06 | 40,40 | 40,89 | 706 | 1.642.101.800 |
| 23/9/2008 | 41,99 | 41,14 | -3,20% | 40,65 | 44,02 | 42,32 | 40,52 | 41,14 | 1.632 | 3.560.971.000 |
| 22/9/2008 | 44,90 | 42,50 | -2,75% | 42,50 | 45,24 | 44,33 | 42,00 | 42,50 | 2.167 | 5.054.564.400 |
| 19/9/2008 | 42,70 | 43,70 | +14,70% | 41,51 | 44,60 | 43,10 | 43,50 | 43,70 | 3.233 | 8.760.499.300 |
| 18/9/2008 | 36,95 | 38,10 | +3,20% | 34,64 | 38,99 | 37,19 | 38,10 | 38,80 | 1.890 | 4.303.470.600 |
| 17/9/2008 | 41,10 | 36,92 | -10,61% | 36,92 | 41,10 | 38,19 | 36,92 | 37,80 | 819 | 1.545.343.900 |
| 16/9/2008 | 39,51 | 41,30 | -1,05% | 38,89 | 41,36 | 40,08 | 40,64 | 41,30 | 1.397 | 2.128.073.400 |
| 15/9/2008 | 41,12 | 41,74 | -5,67% | 40,50 | 43,50 | 41,92 | 41,26 | 41,74 | 801 | 1.015.386.500 |
| 12/9/2008 | 44,30 | 44,25 | +0,57% | 43,25 | 44,88 | 44,26 | 44,25 | 44,30 | 1.389 | 3.210.786.000 |
| 11/9/2008 | 42,41 | 44,00 | +0,80% | 41,75 | 45,00 | 43,33 | 44,00 | 44,24 | 1.190 | 1.683.898.600 |
| 10/9/2008 | 43,30 | 43,65 | +1,75% | 41,66 | 44,58 | 43,18 | 43,65 | 44,00 | 1.515 | 2.826.885.100 |
| 9/9/2008 | 46,00 | 42,90 | -8,33% | 41,91 | 46,11 | 43,95 | 42,21 | 42,90 | 1.380 | 2.889.612.600 |
| 8/9/2008 | 48,20 | 46,80 | +1,69% | 45,30 | 48,20 | 46,60 | 46,16 | 46,80 | 1.391 | 2.347.467.200 |
| 5/9/2008 | 44,98 | 46,02 | -0,39% | 44,50 | 46,70 | 45,50 | 46,02 | 46,30 | 1.333 | 3.040.328.700 |
| 4/9/2008 | 50,00 | 46,20 | -7,15% | 46,00 | 50,00 | 47,56 | 46,11 | 46,20 | 1.802 | 4.518.600.400 |
| 3/9/2008 | 52,79 | 49,76 | -4,12% | 49,15 | 52,79 | 50,52 | 49,76 | 50,15 | 991 | 2.330.033.800 |
| 2/9/2008 | 54,73 | 51,90 | -6,23% | 51,80 | 54,97 | 53,20 | 51,81 | 51,90 | 792 | 1.543.902.700 |
| 1/9/2008 | 56,39 | 55,35 | -1,34% | 54,59 | 56,39 | 55,22 | 55,35 | 55,58 | 361 | 896.972.300 |
| 29/8/2008 | 55,38 | 56,10 | +1,32% | 54,70 | 56,10 | 55,53 | 54,72 | 56,10 | 1.166 | 3.694.839.700 |
| 28/8/2008 | 54,51 | 55,37 | +2,73% | 54,26 | 55,37 | 54,87 | 54,81 | 55,37 | 1.218 | 2.202.226.300 |
| 27/8/2008 | 52,41 | 53,90 | +3,06% | 52,02 | 54,09 | 53,33 | 53,90 | 54,10 | 1.614 | 2.759.037.800 |
| 26/8/2008 | 52,16 | 52,30 | +0,27% | 51,51 | 53,65 | 52,52 | 52,15 | 52,30 | 856 | 1.614.964.800 |
| 25/8/2008 | 53,83 | 52,16 | -3,10% | 51,93 | 53,99 | 52,44 | 52,04 | 52,16 | 599 | 1.040.016.000 |
| 22/8/2008 | 54,29 | 53,83 | -0,85% | 52,80 | 55,28 | 54,34 | 53,15 | 53,83 | 643 | 2.083.049.400 |
| 21/8/2008 | 52,92 | 54,29 | +1,97% | 52,01 | 54,48 | 53,27 | 53,80 | 54,29 | 822 | 2.092.341.400 |
| 20/8/2008 | 52,35 | 53,24 | +4,80% | 52,02 | 53,89 | 52,93 | 53,05 | 53,24 | 615 | 1.642.860.000 |
| 19/8/2008 | 50,25 | 50,80 | -0,68% | 49,00 | 52,38 | 50,66 | 50,49 | 50,80 | 1.022 | 2.171.183.500 |
| 18/8/2008 | 52,99 | 51,15 | -0,66% | 50,47 | 53,00 | 51,26 | 51,15 | 51,39 | 569 | 1.268.984.800 |
| 15/8/2008 | 53,32 | 51,49 | -4,61% | 50,98 | 53,53 | 51,66 | 51,16 | 51,49 | 730 | 1.998.899.000 |
| 14/8/2008 | 54,40 | 53,98 | -0,77% | 53,05 | 55,49 | 54,53 | 53,39 | 53,98 | 733 | 2.014.017.900 |
| 13/8/2008 | 53,55 | 54,40 | +0,28% | 53,00 | 55,50 | 54,25 | 54,02 | 54,40 | 1.634 | 3.193.593.300 |
| 12/8/2008 | 55,00 | 54,25 | -1,81% | 54,01 | 55,73 | 54,83 | 54,25 | 54,80 | 746 | 2.441.814.900 |
| 11/8/2008 | 58,00 | 55,25 | -4,08% | 55,25 | 58,01 | 56,25 | 55,25 | 56,00 | 1.470 | 4.016.848.000 |
| 8/8/2008 | 57,60 | 57,60 | -0,69% | 57,00 | 58,54 | 57,53 | 57,60 | 57,89 | 672 | 2.509.459.300 |
| 7/8/2008 | 59,45 | 58,00 | -2,85% | 57,73 | 60,30 | 58,15 | 58,00 | 58,40 | 697 | 2.284.505.000 |
| 6/8/2008 | 61,05 | 59,70 | +0,52% | 59,05 | 61,49 | 59,96 | 59,40 | 59,70 | 857 | 2.706.010.900 |
| 5/8/2008 | 60,89 | 59,39 | +0,83% | 57,50 | 60,92 | 59,21 | 59,20 | 59,39 | 1.009 | 3.192.425.800 |
| 4/8/2008 | 63,20 | 58,90 | -7,54% | 58,59 | 63,20 | 59,91 | 58,71 | 58,90 | 1.031 | 2.582.388.300 |
| 1/8/2008 | 66,84 | 63,70 | -4,71% | 62,61 | 66,84 | 63,46 | 63,20 | 63,70 | 1.026 | 2.821.045.000 |
| 31/7/2008 | 68,00 | 66,85 | -1,69% | 65,00 | 68,45 | 66,96 | 65,49 | 66,85 | 699 | 2.079.992.900 |
| 30/7/2008 | 63,00 | 68,00 | +9,15% | 63,00 | 68,00 | 66,09 | 67,80 | 68,00 | 781 | 3.068.112.500 |
| 29/7/2008 | 60,50 | 62,30 | +3,83% | 60,48 | 62,50 | 61,64 | 61,31 | 62,30 | 897 | 2.878.301.300 |
| 28/7/2008 | 61,20 | 60,00 | -0,33% | 60,00 | 61,25 | 60,64 | 59,90 | 60,00 | 658 | 2.397.221.400 |
| 25/7/2008 | 62,50 | 60,20 | -5,20% | 59,99 | 62,50 | 60,94 | 60,16 | 60,20 | 828 | 3.847.191.300 |
| 24/7/2008 | 66,50 | 63,50 | -5,05% | 62,34 | 66,72 | 64,13 | 63,50 | 63,70 | 1.367 | 5.648.018.000 |
| 23/7/2008 | 67,00 | 66,88 | -0,07% | 65,00 | 67,46 | 66,63 | 66,25 | 66,88 | 1.118 | 4.536.675.400 |
| 22/7/2008 | 68,98 | 66,93 | -3,56% | 64,74 | 68,98 | 66,52 | 66,80 | 66,93 | 695 | 2.601.327.800 |
| 21/7/2008 | 68,69 | 69,40 | +2,42% | 67,40 | 69,54 | 68,93 | 68,54 | 69,45 | 912 | 2.932.068.300 |
| 18/7/2008 | 68,01 | 67,76 | -0,35% | 66,41 | 68,90 | 67,69 | 66,59 | 67,76 | 828 | 3.245.416.500 |
| 17/7/2008 | 71,81 | 68,00 | -3,29% | 67,45 | 71,99 | 68,73 | 67,85 | 68,00 | 973 | 4.215.142.500 |
| 16/7/2008 | 70,30 | 70,31 | +0,30% | 70,00 | 71,74 | 71,09 | 70,31 | 70,70 | 944 | 4.401.452.600 |
| 15/7/2008 | 68,50 | 70,10 | -0,41% | 67,01 | 71,50 | 68,68 | 70,10 | 70,59 | 1.134 | 2.507.008.800 |
| 14/7/2008 | 71,12 | 70,39 | +0,27% | 70,00 | 72,22 | 70,43 | 70,05 | 70,39 | 836 | 2.024.302.800 |
| 11/7/2008 | 69,78 | 70,20 | -0,71% | 69,78 | 72,57 | 70,67 | 70,05 | 70,20 | 884 | 3.040.976.800 |
| 10/7/2008 | 67,60 | 70,70 | +4,55% | 64,54 | 71,00 | 68,79 | 70,70 | 70,88 | 1.570 | 3.982.529.400 |
| 8/7/2008 | 66,69 | 67,62 | +0,84% | 63,70 | 67,62 | 65,18 | 67,60 | 67,62 | 765 | 2.232.575.100 |
| 7/7/2008 | 63,64 | 67,06 | +5,37% | 63,64 | 69,20 | 66,31 | 66,24 | 67,06 | 819 | 2.148.026.200 |
| 4/7/2008 | 64,21 | 63,64 | -2,09% | 62,79 | 64,29 | 63,47 | 63,20 | 63,64 | 619 | 1.847.303.500 |
| 3/7/2008 | 69,60 | 65,00 | -5,80% | 64,61 | 69,60 | 66,07 | 65,00 | 65,43 | 645 | 1.736.369.100 |
| 2/7/2008 | 74,20 | 69,00 | -5,99% | 68,10 | 74,20 | 70,18 | 68,77 | 69,00 | 952 | 2.695.943.800 |
| 1/7/2008 | 73,90 | 73,40 | -3,04% | 72,52 | 74,80 | 73,51 | 73,40 | 73,41 | 1.051 | 2.762.896.200 |
| 30/6/2008 | 76,20 | 75,70 | -0,39% | 74,20 | 76,70 | 75,74 | 74,20 | 75,70 | 847 | 2.723.568.100 |
| 27/6/2008 | 75,50 | 76,00 | +0,53% | 75,03 | 76,45 | 75,68 | 75,15 | 76,00 | 704 | 2.113.037.500 |
| 26/6/2008 | 76,58 | 75,60 | -2,45% | 75,00 | 76,99 | 76,00 | 75,50 | 75,69 | 1.358 | 3.959.192.500 |
| 25/6/2008 | 76,01 | 77,50 | +3,33% | 76,00 | 78,79 | 76,89 | 77,50 | 77,51 | 1.830 | 6.625.146.300 |
| 24/6/2008 | 77,80 | 75,00 | -3,60% | 74,63 | 77,80 | 75,99 | 74,95 | 75,00 | 958 | 5.200.969.200 |
| 23/6/2008 | 81,51 | 77,80 | -2,49% | 76,90 | 82,88 | 77,81 | 77,70 | 77,80 | 992 | 3.911.697.300 |
| 20/6/2008 | 85,40 | 79,79 | -6,46% | 79,79 | 85,80 | 82,57 | 79,79 | 80,49 | 655 | 4.373.865.500 |
| 19/6/2008 | 84,81 | 85,30 | +1,55% | 84,24 | 85,80 | 84,93 | 85,30 | 85,59 | 530 | 2.199.871.600 |
| 18/6/2008 | 86,10 | 84,00 | -3,45% | 84,00 | 87,41 | 85,30 | 84,00 | 85,00 | 1.177 | 3.244.041.400 |
| 17/6/2008 | 85,01 | 87,00 | +4,19% | 84,61 | 87,40 | 86,32 | 87,00 | 87,30 | 991 | 4.719.136.100 |
| 16/6/2008 | 83,30 | 83,50 | +0,47% | 82,55 | 84,76 | 83,62 | 83,50 | 83,80 | 828 | 2.333.965.100 |
| 13/6/2008 | 84,50 | 83,11 | -1,41% | 82,40 | 84,67 | 83,24 | 83,11 | 83,59 | 756 | 2.941.872.200 |
| 12/6/2008 | 84,10 | 84,30 | +0,42% | 82,81 | 85,70 | 84,04 | 84,30 | 84,99 | 640 | 3.069.259.800 |
| 11/6/2008 | 86,39 | 83,95 | -1,24% | 82,59 | 86,56 | 83,52 | 83,01 | 83,95 | 749 | 3.608.426.400 |
| 10/6/2008 | 86,85 | 85,00 | -3,30% | 84,58 | 86,85 | 85,44 | 85,00 | 85,49 | 659 | 4.878.720.600 |
| 9/6/2008 | 88,30 | 87,90 | +0,34% | 86,50 | 89,61 | 88,26 | 87,20 | 87,90 | 709 | 4.587.978.200 |
| 6/6/2008 | 86,60 | 87,60 | +1,28% | 84,86 | 89,15 | 86,81 | 87,60 | 87,95 | 1.014 | 5.422.645.700 |
| 5/6/2008 | 84,40 | 86,49 | +4,19% | 84,40 | 86,50 | 85,50 | 85,20 | 86,49 | 1.046 | 4.660.777.700 |
| 4/6/2008 | 85,62 | 83,01 | -4,45% | 83,01 | 86,00 | 84,07 | 83,00 | 83,60 | 563 | 2.092.620.200 |
| 3/6/2008 | 87,94 | 86,88 | -0,90% | 85,02 | 88,58 | 86,80 | 86,87 | 86,97 | 484 | 1.356.799.300 |
| 2/6/2008 | 88,00 | 87,67 | -0,94% | 86,51 | 89,95 | 87,45 | 87,00 | 87,93 | 429 | 2.609.665.100 |
| 30/5/2008 | 89,16 | 88,50 | -0,28% | 86,01 | 90,50 | 87,77 | 88,50 | 88,56 | 829 | 4.944.344.600 |
| 29/5/2008 | 92,00 | 88,75 | -3,32% | 88,10 | 92,00 | 89,91 | 88,16 | 88,75 | 835 | 3.771.998.200 |
| 28/5/2008 | 88,10 | 91,80 | +5,46% | 86,81 | 91,80 | 89,23 | 89,10 | 92,10 | 1.609 | 8.196.553.500 |
| 27/5/2008 | 88,01 | 87,05 | -2,74% | 86,54 | 88,99 | 87,05 | 86,80 | 87,05 | 1.085 | 12.830.437.200 |
| 26/5/2008 | 89,25 | 89,50 | +0,34% | 89,25 | 90,84 | 90,05 | 89,50 | 89,98 | 377 | 1.151.765.300 |
| 23/5/2008 | 88,80 | 89,20 | +0,39% | 88,07 | 91,00 | 89,19 | 89,20 | 89,35 | 1.063 | 4.490.093.100 |
| 21/5/2008 | 93,51 | 88,85 | -4,88% | 88,85 | 93,60 | 90,86 | 88,80 | 88,85 | 1.211 | 5.991.723.400 |
| 20/5/2008 | 95,61 | 93,41 | -3,39% | 91,90 | 96,00 | 92,92 | 93,33 | 93,50 | 1.309 | 7.067.358.600 |
| 19/5/2008 | 95,60 | 96,69 | +1,66% | 94,80 | 97,51 | 96,49 | 96,00 | 96,69 | 730 | 2.619.699.000 |
| 16/5/2008 | 92,00 | 95,11 | +4,34% | 92,00 | 95,11 | 94,03 | 94,60 | 95,11 | 617 | 3.182.939.700 |
| 15/5/2008 | 89,58 | 91,15 | +2,36% | 89,58 | 91,50 | 90,28 | 91,11 | 91,48 | 972 | 6.354.495.000 |
| 14/5/2008 | 89,80 | 89,05 | -0,61% | 89,05 | 91,04 | 89,96 | 89,05 | 90,45 | 851 | 3.820.810.500 |
| 13/5/2008 | 89,67 | 89,60 | +0,91% | 88,36 | 90,48 | 89,53 | 89,60 | 89,67 | 581 | 3.895.703.300 |
| 12/5/2008 | 88,00 | 88,79 | +0,90% | 87,30 | 89,04 | 88,27 | 88,26 | 88,79 | 451 | 3.543.669.000 |
| 9/5/2008 | 86,49 | 88,00 | +1,38% | 86,02 | 88,00 | 87,31 | 88,00 | 88,18 | 406 | 4.369.976.500 |
| 8/5/2008 | 84,55 | 86,80 | +3,35% | 84,55 | 86,80 | 86,21 | 86,15 | 86,80 | 466 | 2.364.980.200 |
| 7/5/2008 | 85,98 | 83,99 | -1,19% | 83,99 | 87,00 | 85,78 | 83,90 | 83,99 | 1.315 | 7.650.410.100 |
| 6/5/2008 | 83,00 | 85,00 | +2,67% | 83,00 | 85,10 | 84,34 | 85,00 | 85,50 | 720 | 3.741.755.900 |
| 5/5/2008 | 83,56 | 82,79 | -0,25% | 82,20 | 85,47 | 83,22 | 82,51 | 82,79 | 846 | 5.146.056.500 |
| 2/5/2008 | 87,10 | 83,00 | -2,35% | 82,65 | 88,49 | 85,55 | 82,50 | 83,00 | 1.213 | 8.084.488.200 |
| 30/4/2008 | 78,21 | 85,00 | -26,40% | 77,99 | 85,00 | 81,81 | 85,00 | 85,14 | 1.195 | 14.239.822.000 |
| 29/4/2008 | 120,00 | 115,49 | -4,16% | 114,00 | 120,00 | 115,94 | 114,45 | 115,49 | 590 | 3.654.402.800 |
| 28/4/2008 | 119,60 | 120,50 | +1,28% | 118,60 | 120,50 | 119,46 | 119,40 | 120,50 | 370 | 3.648.405.200 |
| 25/4/2008 | 115,70 | 118,98 | +2,92% | 115,53 | 119,95 | 116,84 | 117,57 | 118,99 | 266 | 4.417.908.100 |
| 24/4/2008 | 115,20 | 115,60 | +0,35% | 113,21 | 115,80 | 114,61 | 115,60 | 115,80 | 263 | 3.362.959.200 |
| 23/4/2008 | 115,00 | 115,20 | -0,43% | 113,99 | 116,99 | 114,80 | 115,10 | 115,20 | 613 | 3.848.311.800 |
| 22/4/2008 | 115,00 | 115,70 | +2,94% | 111,67 | 115,70 | 114,53 | 115,65 | 115,70 | 259 | 1.945.891.300 |
| 18/4/2008 | 113,01 | 112,40 | -0,53% | 110,25 | 114,00 | 112,08 | 111,90 | 112,40 | 330 | 2.065.796.500 |
| 17/4/2008 | 115,20 | 113,00 | -2,16% | 112,51 | 115,90 | 113,26 | 113,00 | 113,90 | 455 | 5.406.045.700 |
| 16/4/2008 | 110,80 | 115,50 | +6,35% | 110,80 | 115,50 | 113,93 | 115,30 | 115,50 | 454 | 2.505.884.600 |
| 15/4/2008 | 108,56 | 108,60 | +1,39% | 106,51 | 108,99 | 108,09 | 108,20 | 108,60 | 135 | 2.175.886.900 |
| 14/4/2008 | 108,00 | 107,11 | -1,55% | 105,80 | 108,07 | 106,93 | 106,50 | 107,11 | 284 | 1.856.417.200 |
| 11/4/2008 | 109,39 | 108,80 | -1,81% | 108,35 | 109,66 | 109,04 | 108,01 | 108,80 | 93 | 661.887.100 |
| 10/4/2008 | 109,98 | 110,81 | +0,92% | 107,10 | 110,81 | 109,25 | 110,00 | 110,81 | 185 | 2.033.207.800 |
| 9/4/2008 | 112,00 | 109,80 | -1,96% | 109,60 | 112,79 | 110,46 | 109,80 | 110,14 | 362 | 2.969.397.000 |
| 8/4/2008 | 109,97 | 112,00 | +1,71% | 109,71 | 112,00 | 110,52 | 111,51 | 112,00 | 346 | 3.188.522.500 |
| 7/4/2008 | 112,99 | 110,12 | -1,50% | 109,00 | 113,49 | 111,60 | 110,12 | 110,85 | 434 | 2.338.144.300 |
| 4/4/2008 | 108,80 | 111,80 | +2,79% | 106,35 | 111,89 | 110,14 | 111,00 | 111,80 | 388 | 1.752.429.900 |
| 3/4/2008 | 105,48 | 108,77 | +3,10% | 103,63 | 108,77 | 106,32 | 107,01 | 108,77 | 617 | 3.130.100.400 |
| 2/4/2008 | 105,60 | 105,50 | -0,09% | 105,00 | 108,05 | 105,98 | 103,50 | 105,50 | 394 | 2.265.936.500 |
| 1/4/2008 | 103,22 | 105,60 | +2,71% | 103,00 | 105,99 | 104,02 | 105,25 | 105,60 | 313 | 3.865.769.400 |
| 31/3/2008 | 104,00 | 102,81 | -1,05% | 101,92 | 104,00 | 102,85 | 101,98 | 102,81 | 304 | 4.226.378.000 |
| 28/3/2008 | 103,60 | 103,90 | +0,29% | 102,03 | 103,90 | 102,96 | 103,00 | 103,90 | 271 | 3.369.193.900 |
| 27/3/2008 | 104,50 | 103,60 | -1,05% | 102,00 | 104,50 | 103,11 | 103,49 | 103,60 | 198 | 1.717.934.200 |
| 26/3/2008 | 107,50 | 104,70 | -2,60% | 103,65 | 107,50 | 104,81 | 104,70 | 104,98 | 319 | 1.651.962.800 |
| 25/3/2008 | 104,00 | 107,50 | +4,88% | 103,40 | 107,50 | 105,52 | 104,27 | 107,99 | 351 | 4.116.346.100 |
| 24/3/2008 | 104,00 | 102,50 | -1,43% | 101,03 | 105,00 | 103,30 | 102,30 | 102,50 | 650 | 6.649.510.500 |
| 20/3/2008 | 104,90 | 103,99 | -0,87% | 99,01 | 104,90 | 101,73 | 102,21 | 103,99 | 340 | 3.639.038.200 |
| 19/3/2008 | 107,90 | 104,90 | -2,24% | 104,01 | 109,49 | 106,32 | 104,00 | 104,90 | 1.755 | 14.114.150.800 |
| 18/3/2008 | 105,79 | 107,30 | +3,17% | 104,10 | 107,90 | 106,16 | 107,30 | 107,69 | 525 | 3.513.133.700 |
| 17/3/2008 | 104,50 | 104,00 | -4,72% | 102,80 | 105,16 | 104,31 | 103,18 | 104,00 | 368 | 1.582.460.200 |
| 14/3/2008 | 107,70 | 109,15 | +2,21% | 104,00 | 109,15 | 108,11 | 107,75 | 109,15 | 641 | 4.160.386.900 |
| 13/3/2008 | 103,49 | 106,79 | +0,37% | 101,62 | 106,80 | 104,67 | 106,50 | 106,79 | 503 | 2.213.480.600 |
| 12/3/2008 | 105,00 | 106,40 | +1,82% | 104,50 | 107,64 | 106,28 | 105,50 | 106,40 | 462 | 1.746.224.500 |
| 11/3/2008 | 103,61 | 104,50 | +5,26% | 101,96 | 104,99 | 103,01 | 103,86 | 104,50 | 659 | 3.532.379.800 |
| 10/3/2008 | 105,51 | 99,28 | -6,95% | 98,59 | 106,25 | 100,69 | 99,01 | 99,28 | 646 | 3.044.578.900 |
| 7/3/2008 | 105,99 | 106,69 | -1,89% | 105,00 | 106,89 | 105,77 | 105,50 | 106,69 | 477 | 2.509.071.700 |
| 6/3/2008 | 109,75 | 108,75 | -0,67% | 107,50 | 109,75 | 108,48 | 108,00 | 108,75 | 664 | 2.864.125.400 |
| 5/3/2008 | 109,00 | 109,48 | -0,37% | 107,21 | 110,55 | 109,44 | 108,55 | 110,35 | 563 | 6.911.599.600 |
| 4/3/2008 | 106,80 | 109,89 | +2,90% | 105,00 | 109,89 | 107,23 | 108,71 | 109,89 | 572 | 5.588.873.200 |
| 3/3/2008 | 101,50 | 106,79 | +5,21% | 101,11 | 107,26 | 105,83 | 106,50 | 106,79 | 334 | 2.405.532.300 |
| 29/2/2008 | 102,89 | 101,50 | -1,64% | 101,50 | 103,29 | 102,18 | 101,50 | 102,48 | 472 | 2.666.090.200 |
| 28/2/2008 | 104,45 | 103,19 | -2,28% | 102,70 | 104,50 | 103,56 | 103,00 | 103,19 | 838 | 7.043.381.900 |
| 27/2/2008 | 108,90 | 105,60 | -2,93% | 104,14 | 108,90 | 105,66 | 105,50 | 105,60 | 864 | 5.486.327.700 |
| 26/2/2008 | 109,98 | 108,79 | -1,55% | 106,80 | 109,98 | 108,60 | 108,10 | 108,79 | 401 | 4.269.393.500 |
| 25/2/2008 | 110,01 | 110,50 | 0,00% | 107,51 | 110,50 | 108,81 | 109,00 | 110,50 | 626 | 4.007.637.900 |
| 22/2/2008 | 107,00 | 110,50 | +2,79% | 107,00 | 110,50 | 108,41 | 110,50 | 110,58 | 454 | 5.585.919.900 |
| 21/2/2008 | 102,79 | 107,50 | +5,39% | 102,79 | 109,50 | 106,86 | 107,30 | 107,50 | 800 | 7.209.102.500 |
| 20/2/2008 | 96,00 | 102,00 | +5,37% | 96,00 | 102,00 | 100,20 | 101,80 | 102,00 | 445 | 2.621.489.600 |
| 19/2/2008 | 98,00 | 96,80 | -0,46% | 96,68 | 99,00 | 97,80 | 96,80 | 97,31 | 455 | 3.107.240.400 |
| 18/2/2008 | 98,99 | 97,25 | +0,26% | 96,12 | 100,00 | 97,15 | 97,01 | 97,25 | 341 | 2.090.675.200 |
| 15/2/2008 | 96,00 | 97,00 | +0,81% | 94,51 | 97,00 | 95,74 | 97,00 | 97,16 | 309 | 1.469.728.100 |
| 14/2/2008 | 97,99 | 96,22 | -0,80% | 94,05 | 98,13 | 95,91 | 96,00 | 96,73 | 428 | 2.631.866.000 |
| 13/2/2008 | 97,61 | 97,00 | -1,31% | 96,60 | 98,80 | 97,25 | 97,00 | 97,88 | 329 | 2.190.128.100 |
| 12/2/2008 | 99,80 | 98,29 | -0,21% | 96,83 | 100,01 | 98,31 | 98,00 | 98,29 | 606 | 4.177.446.200 |
| 11/2/2008 | 98,50 | 98,50 | -0,96% | 95,45 | 99,30 | 96,92 | 98,50 | 98,99 | 451 | 1.756.221.300 |
| 8/2/2008 | 99,00 | 99,45 | -0,05% | 96,97 | 101,00 | 98,41 | 99,45 | 99,50 | 470 | 3.678.809.000 |
| 7/2/2008 | 92,20 | 99,50 | +5,85% | 92,20 | 99,50 | 96,84 | 99,50 | 99,60 | 804 | 4.577.443.100 |
| 6/2/2008 | 89,99 | 94,00 | +2,17% | 89,89 | 96,47 | 94,54 | 94,00 | 94,25 | 1.021 | 4.384.776.400 |
| 1/2/2008 | 85,95 | 92,00 | +7,60% | 85,95 | 92,00 | 89,39 | 91,00 | 92,00 | 427 | 2.704.205.900 |
| 31/1/2008 | 83,50 | 85,50 | -0,05% | 82,50 | 85,50 | 83,37 | 85,50 | 85,60 | 300 | 3.577.637.500 |
| 30/1/2008 | 82,50 | 85,54 | +2,81% | 81,50 | 85,54 | 83,42 | 85,00 | 85,54 | 285 | 2.114.051.400 |
| 29/1/2008 | 81,50 | 83,20 | +4,65% | 81,50 | 84,19 | 83,55 | 83,20 | 83,70 | 530 | 3.648.012.000 |
| 28/1/2008 | 77,79 | 79,50 | +1,27% | 75,75 | 80,50 | 78,80 | 78,61 | 79,50 | 820 | 3.216.682.100 |
| 24/1/2008 | 76,70 | 78,50 | +8,13% | 74,85 | 78,93 | 77,55 | 78,50 | 79,00 | 490 | 1.618.524.900 |
| 23/1/2008 | 78,00 | 72,60 | -7,52% | 72,02 | 78,00 | 73,53 | 72,60 | 74,00 | 701 | 2.292.236.800 |
| 22/1/2008 | 75,50 | 78,50 | +3,29% | 75,50 | 79,49 | 77,59 | 78,50 | 82,50 | 907 | 4.502.188.600 |
| 21/1/2008 | 77,89 | 76,00 | -8,43% | 75,66 | 78,40 | 77,12 | 75,81 | 76,00 | 355 | 1.421.388.000 |
| 18/1/2008 | 78,50 | 83,00 | +5,73% | 78,41 | 83,00 | 81,03 | 83,00 | 83,30 | 529 | 3.366.995.200 |
| 17/1/2008 | 83,20 | 78,50 | -6,55% | 78,50 | 83,88 | 79,99 | 78,50 | 78,60 | 661 | 3.926.965.400 |
| 16/1/2008 | 81,49 | 84,00 | +1,57% | 79,36 | 84,00 | 81,16 | 83,00 | 84,00 | 666 | 5.042.523.700 |
| 15/1/2008 | 82,50 | 82,70 | -0,24% | 80,55 | 83,69 | 82,76 | 82,50 | 82,70 | 464 | 4.126.811.700 |
| 14/1/2008 | 80,69 | 82,90 | +4,67% | 79,74 | 83,80 | 82,44 | 82,76 | 82,90 | 1.312 | 6.034.500.400 |
| 11/1/2008 | 79,99 | 79,20 | -1,60% | 78,00 | 82,70 | 80,49 | 78,10 | 79,20 | 728 | 4.671.302.000 |
| 10/1/2008 | 82,48 | 80,49 | -2,42% | 80,06 | 82,50 | 81,38 | 80,05 | 80,49 | 346 | 2.059.958.100 |
| 9/1/2008 | 80,60 | 82,49 | +0,35% | 78,50 | 82,49 | 79,70 | 82,00 | 82,49 | 460 | 2.870.255.400 |
| 8/1/2008 | 81,00 | 82,20 | +2,89% | 80,30 | 82,79 | 81,53 | 80,80 | 82,20 | 262 | 1.677.944.000 |
| 7/1/2008 | 84,10 | 79,89 | -3,75% | 79,00 | 85,00 | 81,24 | 79,80 | 79,89 | 370 | 3.802.989.400 |
| 4/1/2008 | 84,50 | 83,00 | -1,66% | 81,50 | 85,00 | 82,75 | 83,00 | 83,10 | 533 | 4.142.643.100 |
| 3/1/2008 | 81,50 | 84,40 | +4,20% | 81,13 | 84,69 | 82,68 | 83,75 | 84,40 | 418 | 4.433.617.900 |
| 2/1/2008 | 83,39 | 81,00 | -2,41% | 80,51 | 83,48 | 81,84 | 80,65 | 81,00 | 524 | 2.523.373.500 |
| 28/12/2007 | 84,10 | 83,00 | -1,19% | 82,69 | 86,00 | 83,68 | 83,00 | 83,40 | 344 | 4.157.605.900 |
| 27/12/2007 | 84,02 | 84,00 | +1,20% | 83,10 | 84,99 | 83,72 | 83,13 | 84,00 | 337 | 2.515.908.800 |
| 26/12/2007 | 81,02 | 83,00 | +5,06% | 81,02 | 83,00 | 82,07 | 82,50 | 83,00 | 457 | 5.674.538.000 |
| 21/12/2007 | 77,50 | 79,00 | +2,61% | 77,15 | 80,40 | 78,87 | 78,69 | 79,00 | 496 | 12.490.941.500 |
| 20/12/2007 | 81,00 | 76,99 | -3,64% | 76,40 | 81,18 | 78,28 | 76,95 | 76,99 | 555 | 5.670.208.400 |
| 19/12/2007 | 82,00 | 79,90 | -1,96% | 79,00 | 82,00 | 80,76 | 78,49 | 79,90 | 422 | 3.258.782.600 |
| 18/12/2007 | 83,59 | 81,50 | 0,00% | 80,40 | 83,99 | 81,38 | 80,55 | 81,50 | 619 | 5.067.759.200 |
| 17/12/2007 | 84,00 | 81,50 | -4,12% | 81,20 | 84,22 | 82,98 | 81,20 | 81,50 | 518 | 2.901.946.300 |
| 14/12/2007 | 86,00 | 85,00 | +0,59% | 84,01 | 86,40 | 84,90 | 84,60 | 85,00 | 987 | 3.272.182.700 |
| 13/12/2007 | 89,99 | 84,50 | -6,42% | 84,48 | 89,99 | 85,93 | 84,49 | 84,50 | 425 | 2.568.643.700 |
| 12/12/2007 | 93,88 | 90,30 | -2,65% | 90,30 | 93,89 | 91,37 | 90,25 | 90,30 | 393 | 2.265.100.300 |
| 11/12/2007 | 93,80 | 92,76 | +0,12% | 92,50 | 94,10 | 93,11 | 92,00 | 92,76 | 694 | 8.580.400.700 |
| 10/12/2007 | 94,50 | 92,65 | -1,75% | 92,65 | 95,00 | 93,72 | 92,65 | 93,47 | 406 | 2.369.443.800 |
| 7/12/2007 | 94,90 | 94,30 | -0,32% | 93,70 | 95,87 | 94,10 | 94,00 | 94,30 | 307 | 2.950.305.300 |
| 6/12/2007 | 94,89 | 94,60 | +0,86% | 92,50 | 94,90 | 93,30 | 94,60 | 94,69 | 597 | 3.453.196.600 |
| 5/12/2007 | 93,99 | 93,79 | +1,29% | 92,70 | 94,80 | 93,64 | 93,65 | 94,11 | 783 | 5.279.871.800 |
| 4/12/2007 | 94,97 | 92,60 | -2,00% | 91,62 | 94,97 | 92,81 | 92,49 | 92,60 | 247 | 5.104.167.400 |
| 3/12/2007 | 99,84 | 94,49 | -2,59% | 93,00 | 99,84 | 95,26 | 94,30 | 94,49 | 228 | 1.936.607.100 |
| 30/11/2007 | 97,00 | 97,00 | +0,05% | 95,50 | 99,12 | 97,08 | 96,05 | 97,00 | 885 | 13.666.152.400 |
| 29/11/2007 | 93,00 | 96,95 | +1,02% | 93,00 | 98,07 | 95,68 | 95,50 | 96,95 | 647 | 3.077.226.900 |
| 28/11/2007 | 92,00 | 95,97 | -29,04% | 91,52 | 95,97 | 93,96 | 94,80 | 95,97 | 337 | 1.761.772.700 |
| 27/11/2007 | 129,50 | 135,25 | +3,24% | 129,50 | 135,25 | 132,14 | 135,00 | 135,25 | 337 | 2.282.194.800 |
| 26/11/2007 | 138,00 | 131,00 | -2,96% | 129,50 | 138,00 | 134,65 | 131,00 | 131,30 | 551 | 5.087.339.500 |
| 23/11/2007 | 133,90 | 135,00 | +1,73% | 133,00 | 135,82 | 134,43 | 132,80 | 135,00 | 146 | 1.064.690.000 |
| 22/11/2007 | 131,20 | 132,70 | +0,53% | 131,00 | 133,99 | 132,05 | 132,00 | 132,70 | 105 | 1.043.204.200 |
| 21/11/2007 | 132,10 | 132,00 | -3,65% | 130,40 | 133,90 | 131,95 | 131,50 | 132,00 | 299 | 2.693.217.800 |
| 19/11/2007 | 139,99 | 137,00 | +0,74% | 133,40 | 140,00 | 135,28 | 135,00 | 137,00 | 304 | 5.375.011.000 |
| 16/11/2007 | 131,80 | 135,99 | +3,02% | 131,80 | 135,99 | 132,31 | 133,21 | 135,99 | 244 | 4.873.156.400 |
| 14/11/2007 | 134,49 | 132,00 | 0,00% | 131,00 | 134,70 | 132,41 | 131,99 | 132,00 | 479 | 10.751.064.300 |
| 13/11/2007 | 136,99 | 132,00 | -1,05% | 131,30 | 136,99 | 133,48 | 131,50 | 132,00 | 204 | 3.098.151.300 |
| 12/11/2007 | 139,89 | 133,40 | -4,65% | 132,10 | 139,89 | 135,72 | 133,00 | 133,40 | 179 | 1.564.929.100 |
| 9/11/2007 | 142,55 | 139,90 | -0,43% | 135,02 | 142,55 | 139,44 | 139,80 | 139,90 | 464 | 4.847.276.400 |
| 8/11/2007 | 144,80 | 140,50 | -1,75% | 140,00 | 144,80 | 141,47 | 140,50 | 142,00 | 130 | 1.757.088.400 |
| 7/11/2007 | 142,50 | 143,00 | -1,04% | 142,50 | 144,50 | 143,38 | 142,00 | 143,00 | 187 | 1.809.377.700 |
| 6/11/2007 | 146,99 | 144,50 | +1,05% | 143,30 | 146,99 | 144,44 | 143,60 | 144,50 | 335 | 6.232.517.700 |
| 5/11/2007 | 142,93 | 143,00 | -0,69% | 141,60 | 143,83 | 142,97 | 143,00 | 143,98 | 139 | 1.479.780.000 |
| 1/11/2007 | 144,98 | 144,00 | -1,30% | 143,00 | 145,47 | 144,22 | 143,00 | 144,00 | 196 | 2.825.338.700 |
| 31/10/2007 | 148,00 | 145,90 | +0,27% | 144,00 | 148,86 | 146,15 | 145,90 | 146,00 | 284 | 2.880.793.000 |
| 30/10/2007 | 143,00 | 145,50 | -0,34% | 143,00 | 147,60 | 145,92 | 145,50 | 146,00 | 217 | 4.837.561.400 |
| 29/10/2007 | 145,80 | 146,00 | +0,14% | 145,00 | 149,00 | 147,86 | 145,30 | 146,00 | 288 | 6.958.447.800 |
| 26/10/2007 | 141,99 | 145,80 | +5,27% | 140,99 | 146,90 | 144,55 | 144,00 | 145,80 | 406 | 7.744.025.600 |
| 25/10/2007 | 140,99 | 138,50 | -0,72% | 138,00 | 141,00 | 138,72 | 138,50 | 140,00 | 124 | 1.079.304.300 |
| 24/10/2007 | 142,99 | 139,50 | -1,41% | 138,00 | 142,99 | 139,04 | 139,50 | 139,79 | 335 | 3.697.212.300 |
| 23/10/2007 | 145,00 | 141,50 | -0,14% | 141,50 | 145,00 | 143,40 | 141,50 | 143,88 | 121 | 562.150.600 |
| 22/10/2007 | 140,00 | 141,70 | +0,50% | 138,80 | 142,49 | 140,95 | 141,70 | 141,97 | 148 | 1.382.780.600 |
| 19/10/2007 | 145,00 | 141,00 | -2,75% | 140,00 | 145,00 | 141,45 | 141,00 | 144,99 | 217 | 1.864.345.200 |
| 18/10/2007 | 145,00 | 144,99 | -2,69% | 143,19 | 146,50 | 144,95 | 144,00 | 144,99 | 386 | 3.789.168.400 |
| 17/10/2007 | 147,00 | 149,00 | +2,05% | 143,50 | 149,00 | 147,00 | 145,20 | 149,00 | 161 | 1.524.483.400 |
| 16/10/2007 | 147,92 | 146,00 | -2,28% | 144,50 | 147,92 | 145,67 | 146,00 | 146,40 | 129 | 1.954.944.700 |
| 15/10/2007 | 151,50 | 149,40 | +0,95% | 147,00 | 151,50 | 149,55 | 149,00 | 149,40 | 236 | 3.773.199.300 |
| 11/10/2007 | 152,99 | 148,00 | -1,34% | 146,17 | 154,19 | 152,35 | 148,00 | 150,00 | 266 | 3.373.059.400 |
| 10/10/2007 | 151,00 | 150,01 | +0,01% | 149,49 | 151,42 | 150,14 | 150,00 | 150,49 | 118 | 3.219.157.800 |
| 9/10/2007 | 152,93 | 150,00 | -0,53% | 149,41 | 152,93 | 150,65 | 150,00 | 151,73 | 136 | 1.279.049.100 |
| 8/10/2007 | 152,10 | 150,80 | -1,44% | 146,50 | 152,10 | 150,24 | 150,80 | 150,87 | 77 | 713.635.700 |
| 5/10/2007 | 147,50 | 153,00 | +6,63% | 146,01 | 153,49 | 149,66 | 150,50 | 153,00 | 309 | 2.907.958.300 |
| 4/10/2007 | 145,00 | 143,49 | +1,05% | 140,10 | 145,90 | 143,26 | 142,50 | 143,49 | 164 | 1.842.330.500 |
| 3/10/2007 | 147,51 | 142,00 | -5,33% | 142,00 | 149,00 | 144,65 | 142,00 | 142,84 | 258 | 2.742.739.700 |
| 2/10/2007 | 151,98 | 150,00 | -1,31% | 147,31 | 152,50 | 149,99 | 150,00 | 151,00 | 267 | 4.960.444.000 |
| 1/10/2007 | 145,00 | 151,99 | +5,92% | 143,92 | 152,00 | 148,87 | 151,50 | 151,99 | 248 | 2.444.510.800 |
| 28/9/2007 | 142,02 | 143,50 | -0,94% | 141,87 | 145,00 | 142,79 | 143,50 | 144,00 | 457 | 4.775.042.800 |
| 27/9/2007 | 139,89 | 144,86 | +4,59% | 139,89 | 144,86 | 142,76 | 144,50 | 144,86 | 357 | 3.013.769.300 |
| 26/9/2007 | 137,14 | 138,50 | +1,39% | 137,00 | 139,99 | 139,08 | 138,50 | 139,87 | 120 | 1.539.607.400 |
| 25/9/2007 | 134,47 | 136,60 | +0,45% | 134,00 | 136,60 | 135,83 | 136,00 | 136,60 | 115 | 1.625.939.100 |
| 24/9/2007 | 131,30 | 135,99 | +3,81% | 131,00 | 135,99 | 133,03 | 134,42 | 135,99 | 213 | 1.490.061.000 |
| 21/9/2007 | 132,65 | 131,00 | +0,77% | 131,00 | 133,00 | 131,56 | 131,00 | 132,00 | 72 | 1.363.038.600 |
| 20/9/2007 | 131,10 | 130,00 | -0,80% | 128,90 | 132,50 | 131,32 | 128,90 | 130,00 | 464 | 5.373.731.000 |
| 19/9/2007 | 129,89 | 131,05 | +2,82% | 129,89 | 132,38 | 131,22 | 131,05 | 131,20 | 295 | 8.221.012.400 |
| 18/9/2007 | 124,85 | 127,45 | +3,79% | 123,69 | 128,00 | 125,51 | 127,00 | 127,45 | 643 | 6.441.543.300 |
| 17/9/2007 | 123,50 | 122,80 | -0,57% | 122,10 | 124,50 | 122,85 | 122,80 | 122,99 | 199 | 899.321.100 |
| 14/9/2007 | 125,75 | 123,50 | -2,76% | 123,00 | 127,50 | 125,36 | 123,50 | 123,90 | 293 | 2.908.477.000 |
| 13/9/2007 | 126,50 | 127,00 | +0,40% | 125,60 | 127,50 | 126,73 | 126,00 | 127,00 | 117 | 790.817.800 |
| 12/9/2007 | 127,80 | 126,50 | -0,78% | 125,90 | 129,00 | 127,19 | 125,01 | 126,50 | 348 | 3.533.576.300 |
| 11/9/2007 | 126,00 | 127,50 | +2,42% | 125,10 | 127,99 | 126,41 | 127,50 | 128,00 | 282 | 2.772.186.300 |
| 10/9/2007 | 126,00 | 124,49 | -3,87% | 122,50 | 127,00 | 124,38 | 123,80 | 124,50 | 377 | 2.276.233.900 |
| 6/9/2007 | 131,00 | 129,50 | +0,39% | 127,80 | 131,00 | 128,94 | 128,00 | 129,50 | 114 | 2.025.728.500 |
| 5/9/2007 | 130,69 | 129,00 | -2,27% | 128,31 | 131,00 | 129,63 | 128,50 | 129,00 | 178 | 1.431.124.200 |
| 4/9/2007 | 130,30 | 132,00 | -0,38% | 127,00 | 132,98 | 131,91 | 131,00 | 132,00 | 226 | 2.937.780.700 |
| 3/9/2007 | 131,93 | 132,50 | +0,38% | 130,35 | 132,50 | 131,14 | 130,30 | 132,99 | 71 | 2.705.572.400 |
| 31/8/2007 | 128,12 | 132,00 | +3,98% | 128,12 | 132,00 | 130,06 | 123,00 | 132,00 | 306 | 3.118.863.300 |
| 30/8/2007 | 124,00 | 126,95 | +1,97% | 123,99 | 127,00 | 126,07 | 126,50 | 126,95 | 127 | 1.394.431.000 |
| 29/8/2007 | 121,00 | 124,50 | +3,75% | 121,00 | 125,00 | 122,24 | 124,00 | 124,50 | 325 | 4.000.993.900 |
| 28/8/2007 | 122,71 | 120,00 | -4,61% | 120,00 | 123,40 | 121,18 | 120,00 | 121,20 | 188 | 1.323.180.400 |
| 27/8/2007 | 125,00 | 125,80 | -0,94% | 123,68 | 127,50 | 125,44 | 125,50 | 125,80 | 181 | 1.623.260.700 |
| 24/8/2007 | 121,10 | 127,00 | +4,96% | 119,50 | 127,00 | 122,91 | 125,00 | 127,00 | 361 | 2.785.245.600 |
| 23/8/2007 | 124,00 | 121,00 | -0,98% | 120,01 | 124,00 | 121,33 | 120,50 | 121,00 | 389 | 3.780.870.800 |
| 22/8/2007 | 119,05 | 122,20 | +4,53% | 118,60 | 124,00 | 120,84 | 122,20 | 122,99 | 244 | 2.361.414.900 |
| 21/8/2007 | 117,95 | 116,90 | -0,09% | 114,51 | 119,88 | 116,44 | 116,00 | 116,90 | 440 | 2.780.659.900 |
| 20/8/2007 | 117,01 | 117,00 | +0,43% | 115,00 | 119,98 | 116,41 | 117,00 | 118,50 | 450 | 3.065.215.500 |
| 17/8/2007 | 114,00 | 116,50 | +5,43% | 106,11 | 116,50 | 111,39 | 116,50 | 119,00 | 484 | 7.280.858.100 |
| 16/8/2007 | 111,40 | 110,50 | -4,33% | 102,00 | 111,40 | 106,46 | 100,50 | 110,50 | 465 | 3.827.483.800 |
| 15/8/2007 | 116,02 | 115,50 | -4,47% | 113,63 | 121,58 | 117,45 | 115,50 | 116,00 | 330 | 4.796.909.500 |
| 14/8/2007 | 125,00 | 120,90 | -1,71% | 119,00 | 125,00 | 121,08 | 119,00 | 122,00 | 486 | 4.452.289.900 |
| 13/8/2007 | 131,01 | 123,00 | -2,68% | 123,00 | 131,01 | 124,93 | 123,00 | 123,60 | 248 | 2.021.496.900 |
| 10/8/2007 | 125,66 | 126,39 | -1,26% | 123,89 | 127,00 | 125,01 | 125,00 | 126,39 | 434 | 3.620.346.600 |
| 9/8/2007 | 133,40 | 128,00 | -4,58% | 128,00 | 133,40 | 130,45 | 128,00 | 130,89 | 194 | 1.299.350.700 |
| 8/8/2007 | 135,93 | 134,15 | +0,86% | 132,05 | 135,93 | 134,53 | 134,15 | 134,49 | 231 | 1.656.114.700 |
| 7/8/2007 | 126,00 | 133,00 | +4,72% | 125,00 | 134,98 | 129,18 | 130,00 | 133,00 | 485 | 5.956.793.900 |
| 6/8/2007 | 131,00 | 127,00 | -3,05% | 123,00 | 134,00 | 125,72 | 126,50 | 127,90 | 886 | 6.083.664.800 |
| 3/8/2007 | 135,99 | 131,00 | -4,34% | 130,00 | 136,00 | 132,76 | 131,00 | 131,99 | 185 | 1.512.112.100 |
| 2/8/2007 | 135,50 | 136,95 | +1,44% | 133,00 | 136,95 | 136,39 | 133,50 | 136,95 | 94 | 1.016.338.300 |
| 1/8/2007 | 133,30 | 135,00 | +0,08% | 129,50 | 135,00 | 132,44 | 133,00 | 135,00 | 216 | 1.405.231.000 |
| 31/7/2007 | 133,00 | 134,89 | +1,42% | 132,00 | 135,50 | 133,98 | 0,00 | 0,00 | 307 | 2.656.844.300 |
| 30/7/2007 | 129,96 | 133,00 | +3,26% | 129,01 | 134,68 | 131,35 | 0,00 | 0,00 | 128 | 1.172.979.400 |
| 27/7/2007 | 130,00 | 128,80 | -1,30% | 127,11 | 132,00 | 128,79 | 0,00 | 0,00 | 428 | 2.152.191.700 |
| 26/7/2007 | 131,96 | 130,50 | -5,43% | 125,11 | 133,00 | 130,42 | 0,00 | 0,00 | 309 | 2.440.296.900 |
| 25/7/2007 | 134,00 | 138,00 | +4,55% | 131,00 | 138,00 | 133,42 | 0,00 | 0,00 | 213 | 2.302.906.900 |
| 24/7/2007 | 137,99 | 132,00 | -3,66% | 130,51 | 138,00 | 134,69 | 0,00 | 0,00 | 169 | 1.931.469.600 |
| 23/7/2007 | 137,00 | 137,01 | +0,52% | 136,60 | 139,50 | 137,83 | 0,00 | 0,00 | 249 | 1.097.150.400 |
| 20/7/2007 | 133,20 | 136,30 | +1,87% | 132,50 | 136,30 | 133,77 | 135,00 | 136,30 | 422 | 2.916.308.500 |
| 19/7/2007 | 130,30 | 133,80 | +3,80% | 130,00 | 133,84 | 131,88 | 132,00 | 133,80 | 386 | 3.572.782.000 |
| 18/7/2007 | 129,00 | 128,90 | -0,85% | 127,31 | 129,90 | 128,82 | 128,10 | 128,90 | 259 | 1.983.905.900 |
| 17/7/2007 | 128,61 | 130,00 | 0,00% | 128,00 | 131,00 | 128,92 | 128,80 | 130,00 | 228 | 2.377.336.200 |
| 16/7/2007 | 131,61 | 130,00 | -2,26% | 129,90 | 131,99 | 130,64 | 129,40 | 130,00 | 209 | 4.375.266.000 |
| 13/7/2007 | 132,96 | 133,00 | -0,67% | 129,00 | 135,00 | 132,58 | 132,50 | 133,00 | 309 | 1.771.284.500 |
| 12/7/2007 | 131,50 | 133,90 | +3,20% | 130,37 | 133,90 | 131,88 | 131,80 | 133,90 | 352 | 3.408.034.500 |
| 11/7/2007 | 130,20 | 129,75 | +0,04% | 127,60 | 130,71 | 130,19 | 129,75 | 130,00 | 160 | 4.196.136.500 |
| 10/7/2007 | 132,00 | 129,70 | -1,71% | 127,01 | 132,00 | 129,58 | 128,00 | 129,70 | 199 | 1.850.483.200 |
| 6/7/2007 | 131,00 | 131,95 | +0,80% | 129,50 | 131,95 | 131,10 | 129,00 | 131,95 | 83 | 749.913.300 |
| 5/7/2007 | 131,00 | 130,90 | -0,15% | 129,00 | 132,00 | 130,32 | 130,00 | 130,90 | 240 | 2.113.790.800 |
| 4/7/2007 | 131,88 | 131,10 | +0,15% | 127,21 | 131,88 | 131,04 | 131,10 | 131,20 | 128 | 729.915.100 |
| 3/7/2007 | 131,00 | 130,90 | -0,08% | 129,00 | 132,49 | 130,81 | 126,01 | 130,90 | 171 | 1.814.469.600 |
| 2/7/2007 | 127,50 | 131,00 | +2,75% | 127,49 | 131,00 | 129,81 | 130,50 | 131,00 | 340 | 3.286.955.800 |
| 29/6/2007 | 127,99 | 127,50 | +0,47% | 126,76 | 128,70 | 127,98 | 123,02 | 127,50 | 236 | 2.014.506.700 |
| 28/6/2007 | 126,00 | 126,90 | +0,32% | 125,98 | 128,36 | 126,87 | 125,50 | 126,90 | 193 | 3.166.848.000 |
| 27/6/2007 | 123,41 | 126,50 | +0,97% | 122,70 | 126,50 | 124,89 | 125,50 | 126,50 | 277 | 2.088.250.600 |
| 26/6/2007 | 126,89 | 125,29 | -0,56% | 124,60 | 126,89 | 125,44 | 124,55 | 125,29 | 175 | 1.433.831.400 |
| 25/6/2007 | 125,20 | 125,99 | +0,63% | 123,10 | 126,88 | 125,28 | 124,50 | 125,99 | 184 | 1.502.225.800 |
| 22/6/2007 | 127,00 | 125,20 | -1,80% | 123,31 | 127,00 | 124,64 | 123,31 | 125,20 | 312 | 2.871.852.400 |
| 21/6/2007 | 126,45 | 127,50 | +1,19% | 125,43 | 127,99 | 126,72 | 127,20 | 127,50 | 261 | 3.535.569.300 |
| 20/6/2007 | 130,00 | 126,00 | -2,33% | 125,00 | 130,00 | 126,69 | 125,51 | 126,00 | 267 | 2.518.633.500 |
| 19/6/2007 | 127,03 | 129,00 | -0,27% | 126,99 | 129,20 | 128,80 | 128,70 | 129,00 | 181 | 2.640.502.200 |
| 18/6/2007 | 130,00 | 129,35 | -0,50% | 127,27 | 130,20 | 128,21 | 127,40 | 129,35 | 251 | 3.061.723.800 |
| 15/6/2007 | 128,00 | 130,00 | +1,64% | 128,00 | 130,02 | 129,44 | 128,10 | 130,00 | 352 | 3.220.674.100 |
| 14/6/2007 | 127,10 | 127,90 | +1,11% | 127,10 | 128,40 | 127,86 | 124,51 | 127,90 | 165 | 2.299.092.700 |
| 13/6/2007 | 126,57 | 126,50 | +1,44% | 121,21 | 127,74 | 126,29 | 123,10 | 126,00 | 452 | 2.565.012.900 |
| 12/6/2007 | 126,00 | 124,70 | -2,16% | 123,01 | 126,01 | 124,79 | 123,15 | 124,70 | 208 | 1.446.328.600 |
| 11/6/2007 | 125,80 | 127,45 | +1,72% | 124,01 | 127,45 | 126,12 | 127,35 | 127,45 | 418 | 3.267.940.400 |
| 8/6/2007 | 122,00 | 125,30 | +0,04% | 122,00 | 125,88 | 123,81 | 125,30 | 125,89 | 322 | 2.659.596.300 |
| 6/6/2007 | 126,55 | 125,25 | -1,84% | 122,65 | 126,55 | 123,84 | 124,15 | 125,49 | 416 | 3.709.037.000 |
| 5/6/2007 | 128,10 | 127,60 | -0,55% | 125,85 | 128,10 | 127,08 | 127,60 | 128,00 | 169 | 1.495.807.400 |
| 4/6/2007 | 126,00 | 128,30 | -0,39% | 124,15 | 128,40 | 127,60 | 127,50 | 128,30 | 274 | 2.067.157.100 |
| 1/6/2007 | 127,04 | 128,80 | +1,83% | 125,00 | 128,99 | 126,72 | 125,81 | 128,80 | 603 | 9.286.100.100 |
| 31/5/2007 | 126,99 | 126,49 | -0,24% | 125,00 | 128,60 | 127,50 | 125,00 | 126,49 | 339 | 2.440.391.300 |
| 30/5/2007 | 121,80 | 126,80 | +3,09% | 119,52 | 126,93 | 123,33 | 126,05 | 126,80 | 466 | 2.543.269.200 |
| 29/5/2007 | 126,00 | 123,00 | -2,37% | 121,69 | 126,20 | 123,72 | 122,02 | 123,00 | 655 | 4.014.725.600 |
| 28/5/2007 | 125,00 | 125,98 | +1,60% | 123,71 | 125,98 | 125,11 | 124,60 | 126,30 | 286 | 1.665.237.300 |
| 25/5/2007 | 120,02 | 124,00 | +3,77% | 120,00 | 124,00 | 122,28 | 123,00 | 124,00 | 404 | 2.750.174.700 |
| 24/5/2007 | 121,30 | 119,50 | -1,60% | 117,55 | 121,30 | 119,46 | 118,00 | 119,50 | 267 | 3.207.541.700 |
| 23/5/2007 | 126,63 | 121,44 | -3,85% | 120,00 | 126,63 | 121,78 | 121,00 | 121,44 | 335 | 3.959.153.100 |
| 22/5/2007 | 128,50 | 126,30 | -2,81% | 125,40 | 128,50 | 126,54 | 125,01 | 126,30 | 122 | 1.532.400.800 |
| 21/5/2007 | 128,30 | 129,95 | +0,58% | 128,30 | 130,96 | 129,69 | 128,00 | 129,95 | 189 | 1.539.491.000 |
| 18/5/2007 | 130,00 | 129,20 | +0,08% | 127,00 | 130,00 | 128,31 | 127,70 | 129,20 | 273 | 4.076.665.100 |
| 17/5/2007 | 128,38 | 129,10 | -0,62% | 127,99 | 129,95 | 129,08 | 127,60 | 129,10 | 221 | 3.560.251.900 |
| 16/5/2007 | 123,91 | 129,90 | +4,84% | 123,60 | 130,89 | 127,68 | 127,15 | 129,90 | 604 | 6.881.212.000 |
| 15/5/2007 | 119,60 | 123,90 | +3,25% | 119,10 | 123,90 | 122,43 | 123,00 | 123,90 | 280 | 4.505.707.300 |
| 14/5/2007 | 120,50 | 120,00 | -0,33% | 119,15 | 121,02 | 119,98 | 119,00 | 120,00 | 170 | 1.954.496.600 |
| 11/5/2007 | 121,59 | 120,40 | -0,50% | 118,51 | 121,60 | 119,83 | 119,00 | 120,40 | 265 | 4.564.439.300 |
| 10/5/2007 | 121,50 | 121,00 | -0,82% | 119,00 | 122,87 | 121,12 | 121,00 | 121,46 | 360 | 3.835.906.600 |
| 9/5/2007 | 121,20 | 122,00 | +1,24% | 120,30 | 122,91 | 122,09 | 121,31 | 122,00 | 547 | 4.036.387.800 |
| 8/5/2007 | 122,99 | 120,50 | -2,27% | 119,38 | 123,00 | 120,43 | 120,15 | 120,50 | 672 | 3.680.426.600 |
| 7/5/2007 | 120,01 | 123,30 | +0,33% | 120,00 | 124,40 | 122,02 | 122,00 | 123,50 | 937 | 5.115.190.200 |
| 4/5/2007 | 120,25 | 122,89 | +2,28% | 119,39 | 122,89 | 121,04 | 120,99 | 122,89 | 427 | 2.956.420.100 |
| 3/5/2007 | 119,00 | 120,15 | +0,80% | 118,01 | 120,30 | 119,54 | 119,50 | 120,15 | 896 | 5.981.782.900 |
| 2/5/2007 | 113,00 | 119,20 | +5,49% | 113,00 | 119,36 | 117,08 | 118,60 | 119,20 | 1.074 | 12.520.745.000 |
| 30/4/2007 | 113,09 | 113,00 | 0,00% | 111,98 | 113,93 | 113,26 | 112,00 | 113,00 | 563 | 7.814.039.900 |
| 27/4/2007 | 110,70 | 113,00 | +0,01% | 109,01 | 113,50 | 111,76 | 112,50 | 113,00 | 804 | 8.661.917.600 |
| 26/4/2007 | 116,00 | 112,99 | -0,41% | 112,00 | 117,80 | 114,23 | 112,00 | 112,99 | 892 | 18.616.162.100 |
| 25/4/2007 | 119,85 | 113,45 | -2,62% | 113,45 | 119,85 | 113,95 | 113,45 | 114,30 | 195 | 1.176.072.900 |
| 24/4/2007 | 122,99 | 116,50 | -4,19% | 116,20 | 122,99 | 117,13 | 116,20 | 116,50 | 119 | 658.406.600 |
| 23/4/2007 | 127,41 | 121,60 | -4,63% | 118,00 | 127,41 | 122,79 | 119,93 | 121,60 | 94 | 825.193.800 |
| 20/4/2007 | 120,00 | 127,50 | +7,14% | 120,00 | 127,50 | 123,54 | 120,00 | 127,50 | 80 | 663.453.300 |
| 19/4/2007 | 117,90 | 119,00 | -0,42% | 117,72 | 120,00 | 118,20 | 119,00 | 119,50 | 100 | 872.359.600 |
| 18/4/2007 | 114,77 | 119,50 | +1,27% | 111,00 | 120,00 | 117,58 | 118,99 | 119,50 | 202 | 1.406.311.800 |
| 17/4/2007 | 116,99 | 118,00 | +0,86% | 114,49 | 118,50 | 117,48 | 118,00 | 118,50 | 162 | 1.450.899.200 |
| 16/4/2007 | 117,90 | 116,99 | +1,73% | 116,99 | 120,00 | 117,84 | 115,00 | 117,00 | 127 | 754.187.400 |
| 13/4/2007 | 110,95 | 115,00 | +6,48% | 110,00 | 116,00 | 113,44 | 112,30 | 115,00 | 59 | 458.321.700 |
| 12/4/2007 | 115,35 | 108,00 | -3,57% | 108,00 | 115,35 | 108,92 | 106,00 | 108,00 | 62 | 1.136.055.500 |
| 11/4/2007 | 116,89 | 112,00 | -1,67% | 110,00 | 116,89 | 113,47 | 108,00 | 112,00 | 32 | 549.221.100 |
| 10/4/2007 | 115,89 | 113,90 | +0,09% | 113,70 | 115,89 | 114,15 | 113,00 | 113,90 | 52 | 2.135.808.000 |
| 9/4/2007 | 117,90 | 113,80 | -1,04% | 113,80 | 117,90 | 116,30 | 113,50 | 113,80 | 54 | 378.003.000 |
| 5/4/2007 | 121,70 | 115,00 | -4,17% | 115,00 | 121,70 | 116,34 | 115,00 | 117,00 | 49 | 2.048.805.500 |
| 4/4/2007 | 119,99 | 120,00 | +2,56% | 116,39 | 120,00 | 117,12 | 116,51 | 120,00 | 98 | 2.159.784.900 |
| 3/4/2007 | 121,90 | 117,00 | -3,31% | 116,50 | 121,90 | 119,47 | 115,01 | 117,00 | 74 | 1.747.965.800 |
| 2/4/2007 | 118,99 | 121,00 | +0,92% | 117,98 | 121,00 | 119,15 | 118,20 | 121,00 | 57 | 1.721.729.500 |
| 30/3/2007 | 118,69 | 119,90 | +1,79% | 117,37 | 120,90 | 118,23 | 115,00 | 119,90 | 62 | 1.022.690.900 |
| 29/3/2007 | 115,00 | 117,79 | +4,42% | 114,90 | 117,90 | 115,88 | 100,00 | 117,79 | 45 | 320.989.600 |
| 28/3/2007 | 113,00 | 112,80 | -1,82% | 112,00 | 114,94 | 112,96 | 107,00 | 112,80 | 38 | 197.693.300 |
| 27/3/2007 | 115,97 | 114,89 | +0,78% | 114,00 | 115,97 | 114,88 | 100,00 | 114,89 | 24 | 118.327.100 |
| 26/3/2007 | 115,00 | 114,00 | +1,79% | 112,00 | 115,00 | 113,95 | 112,00 | 114,00 | 19 | 296.278.000 |
| 23/3/2007 | 114,80 | 112,00 | -2,44% | 112,00 | 115,00 | 113,37 | 110,10 | 112,00 | 21 | 136.051.700 |
| 22/3/2007 | 116,40 | 114,80 | -0,17% | 113,01 | 117,00 | 114,92 | 113,00 | 114,80 | 36 | 178.114.400 |
| 21/3/2007 | 110,70 | 115,00 | +4,93% | 109,50 | 115,00 | 111,54 | 113,51 | 115,00 | 59 | 854.484.300 |
| 20/3/2007 | 108,99 | 109,60 | +2,53% | 106,50 | 110,00 | 107,52 | 109,60 | 109,97 | 137 | 775.240.700 |
| 19/3/2007 | 108,00 | 106,90 | +1,91% | 105,01 | 108,00 | 106,45 | 101,00 | 106,90 | 38 | 101.128.400 |
| 16/3/2007 | 107,00 | 104,90 | -1,50% | 103,95 | 107,00 | 104,76 | 103,02 | 104,90 | 24 | 525.961.900 |
| 15/3/2007 | 106,95 | 106,50 | +1,43% | 105,00 | 109,99 | 106,72 | 106,50 | 108,00 | 82 | 387.402.200 |
| 14/3/2007 | 104,40 | 105,00 | 0,00% | 103,00 | 105,00 | 104,60 | 101,00 | 105,00 | 26 | 144.360.700 |
| 13/3/2007 | 108,79 | 105,00 | -3,48% | 104,00 | 108,88 | 105,24 | 103,01 | 105,00 | 45 | 318.882.400 |
| 12/3/2007 | 108,00 | 108,79 | +0,73% | 108,00 | 110,00 | 108,97 | 106,51 | 108,79 | 31 | 846.773.700 |
| 9/3/2007 | 106,00 | 108,00 | +1,89% | 105,01 | 108,00 | 106,72 | 106,05 | 108,00 | 86 | 602.990.300 |
| 8/3/2007 | 105,99 | 106,00 | +1,92% | 105,00 | 106,00 | 105,45 | 104,00 | 106,00 | 40 | 370.143.700 |
| 7/3/2007 | 106,00 | 104,00 | -1,61% | 103,77 | 106,00 | 105,63 | 95,00 | 104,00 | 46 | 508.109.300 |
| 6/3/2007 | 101,55 | 105,70 | +5,70% | 101,55 | 106,00 | 105,24 | 105,00 | 105,70 | 65 | 469.412.300 |
| 5/3/2007 | 106,39 | 100,00 | -7,41% | 99,50 | 106,39 | 100,46 | 98,30 | 100,00 | 97 | 500.292.200 |
| 2/3/2007 | 107,00 | 108,00 | -1,82% | 104,30 | 109,50 | 107,17 | 104,00 | 108,00 | 72 | 506.958.700 |
| 1/3/2007 | 108,99 | 110,00 | +0,09% | 105,99 | 110,00 | 108,12 | 105,00 | 110,00 | 82 | 761.212.100 |
| 28/2/2007 | 107,00 | 109,90 | +5,67% | 105,00 | 109,90 | 108,38 | 107,50 | 109,90 | 49 | 243.859.200 |
| 27/2/2007 | 109,34 | 104,00 | -9,17% | 103,00 | 111,00 | 107,44 | 100,50 | 104,00 | 53 | 365.299.900 |
| 26/2/2007 | 114,99 | 114,50 | +2,24% | 111,45 | 115,00 | 111,77 | 108,50 | 114,50 | 48 | 913.237.600 |
| 23/2/2007 | 114,50 | 111,99 | -3,04% | 110,70 | 114,50 | 112,45 | 110,52 | 111,99 | 82 | 310.370.900 |
| 22/2/2007 | 119,00 | 115,50 | -2,86% | 113,20 | 119,00 | 116,64 | 114,00 | 115,50 | 88 | 426.925.200 |
| 21/2/2007 | 119,00 | 118,90 | -0,08% | 117,90 | 119,00 | 118,71 | 116,20 | 118,90 | 5 | 17.807.800 |
| 16/2/2007 | 117,83 | 118,99 | +0,84% | 116,99 | 118,99 | 117,98 | 92,00 | 119,00 | 37 | 220.632.900 |
| 15/2/2007 | 116,50 | 118,00 | +0,94% | 116,00 | 118,10 | 117,52 | 116,50 | 118,00 | 66 | 3.946.626.900 |
| 14/2/2007 | 112,50 | 116,90 | +3,91% | 112,50 | 117,00 | 115,54 | 115,01 | 116,90 | 62 | 889.691.400 |
| 13/2/2007 | 106,00 | 112,50 | +7,14% | 106,00 | 112,50 | 109,03 | 112,40 | 112,50 | 78 | 1.268.067.300 |
| 12/2/2007 | 105,84 | 105,00 | -0,79% | 104,00 | 105,84 | 104,16 | 102,00 | 105,00 | 24 | 474.975.900 |
| 9/2/2007 | 107,00 | 105,84 | -2,36% | 104,89 | 107,49 | 105,99 | 103,01 | 105,84 | 46 | 153.699.900 |
| 8/2/2007 | 106,00 | 108,40 | -0,09% | 103,00 | 108,99 | 105,96 | 105,50 | 108,40 | 145 | 680.312.700 |
| 7/2/2007 | 110,48 | 108,50 | -1,79% | 106,00 | 110,48 | 108,01 | 105,01 | 108,50 | 67 | 894.378.200 |
| 6/2/2007 | 105,00 | 110,48 | +5,02% | 104,80 | 110,99 | 108,05 | 107,55 | 110,48 | 49 | 492.743.200 |
| 5/2/2007 | 101,00 | 105,20 | +4,26% | 100,99 | 105,20 | 103,47 | 104,20 | 105,20 | 75 | 1.783.885.200 |
| 2/2/2007 | 98,80 | 100,90 | +2,24% | 98,30 | 101,00 | 99,20 | 98,50 | 100,90 | 71 | 648.780.800 |
| 1/2/2007 | 96,90 | 98,69 | +2,27% | 96,90 | 98,69 | 97,75 | 98,00 | 98,69 | 42 | 725.333.600 |
| 31/1/2007 | 95,99 | 96,50 | +0,53% | 95,95 | 96,50 | 96,10 | 95,00 | 96,50 | 55 | 809.190.300 |
| 30/1/2007 | 95,00 | 95,99 | +0,11% | 93,31 | 96,90 | 95,06 | 91,20 | 95,99 | 69 | 850.808.300 |
| 29/1/2007 | 96,50 | 95,88 | -0,44% | 95,88 | 96,50 | 96,01 | 94,00 | 95,88 | 7 | 17.283.300 |
| 26/1/2007 | 95,99 | 96,30 | +0,01% | 95,20 | 96,35 | 96,01 | 95,10 | 96,30 | 50 | 1.090.775.700 |
| 24/1/2007 | 93,95 | 96,29 | +2,55% | 93,50 | 96,40 | 94,30 | 94,80 | 96,29 | 80 | 653.504.400 |
| 23/1/2007 | 93,50 | 93,90 | +0,43% | 93,30 | 93,99 | 93,68 | 93,70 | 93,90 | 44 | 341.940.700 |
| 22/1/2007 | 94,00 | 93,50 | -0,11% | 92,50 | 94,00 | 92,87 | 92,70 | 93,50 | 28 | 531.223.700 |
| 19/1/2007 | 94,39 | 93,60 | -0,78% | 92,53 | 94,40 | 92,98 | 91,62 | 93,60 | 40 | 956.900.600 |
| 18/1/2007 | 93,70 | 94,34 | +0,68% | 93,70 | 94,50 | 94,16 | 93,70 | 94,35 | 36 | 858.813.500 |
| 17/1/2007 | 93,39 | 93,70 | +0,33% | 90,34 | 93,70 | 92,74 | 91,62 | 93,70 | 87 | 292.158.900 |
| 16/1/2007 | 93,00 | 93,39 | -0,12% | 92,01 | 93,45 | 93,32 | 92,00 | 93,39 | 11 | 29.864.700 |
| 15/1/2007 | 93,20 | 93,50 | +0,27% | 93,20 | 93,50 | 93,49 | 91,80 | 93,50 | 12 | 63.573.900 |
| 12/1/2007 | 93,00 | 93,25 | +0,27% | 92,99 | 93,25 | 93,11 | 91,80 | 93,25 | 19 | 116.396.700 |
| 11/1/2007 | 92,90 | 93,00 | +1,09% | 91,30 | 93,00 | 92,34 | 91,80 | 93,00 | 54 | 228.085.700 |
| 10/1/2007 | 91,25 | 92,00 | +0,77% | 89,00 | 92,00 | 90,95 | 91,00 | 92,00 | 51 | 2.356.518.300 |
| 9/1/2007 | 93,50 | 91,30 | -6,26% | 89,50 | 93,99 | 90,92 | 89,50 | 91,30 | 129 | 464.641.600 |
| 8/1/2007 | 93,39 | 97,40 | +5,30% | 91,11 | 97,40 | 93,54 | 91,00 | 97,40 | 101 | 275.950.100 |
| 5/1/2007 | 92,80 | 92,50 | -0,86% | 90,10 | 92,80 | 92,19 | 89,00 | 92,50 | 49 | 201.905.000 |
| 4/1/2007 | 94,20 | 93,30 | -1,98% | 92,00 | 94,20 | 93,31 | 92,01 | 93,30 | 53 | 622.410.500 |
| 3/1/2007 | 96,00 | 95,18 | -0,02% | 92,40 | 96,00 | 94,33 | 90,00 | 95,18 | 65 | 261.313.600 |
| 2/1/2007 | 95,80 | 95,20 | -0,83% | 95,00 | 96,50 | 95,24 | 93,00 | 95,20 | 45 | 422.875.100 |
| 28/12/2006 | 96,99 | 96,00 | -0,51% | 96,00 | 97,00 | 96,19 | 96,00 | 96,49 | 34 | 382.853.200 |
| 27/12/2006 | 97,00 | 96,49 | -1,04% | 96,49 | 97,50 | 97,31 | 95,05 | 96,50 | 32 | 336.723.500 |
| 26/12/2006 | 96,50 | 97,50 | +0,52% | 96,00 | 97,50 | 97,01 | 96,70 | 97,50 | 35 | 354.091.200 |
| 22/12/2006 | 99,00 | 97,00 | -0,51% | 96,99 | 99,00 | 97,08 | 96,00 | 97,00 | 25 | 120.383.500 |
| 21/12/2006 | 98,49 | 97,50 | -1,01% | 96,00 | 98,49 | 97,05 | 96,30 | 97,50 | 47 | 1.840.120.700 |
| 20/12/2006 | 97,90 | 98,49 | +0,71% | 97,50 | 98,49 | 98,17 | 90,00 | 98,49 | 24 | 122.721.800 |
| 19/12/2006 | 97,10 | 97,80 | +0,31% | 95,00 | 97,80 | 96,65 | 0,00 | 97,80 | 70 | 1.919.598.800 |
| 18/12/2006 | 97,00 | 97,50 | +1,57% | 96,00 | 97,90 | 97,18 | 97,10 | 97,50 | 52 | 340.141.500 |
| 15/12/2006 | 94,80 | 95,99 | +2,33% | 94,00 | 95,99 | 94,43 | 94,00 | 95,99 | 57 | 697.908.200 |
| 14/12/2006 | 94,85 | 93,80 | +0,87% | 93,50 | 94,85 | 93,78 | 90,00 | 93,80 | 31 | 270.092.700 |
| 13/12/2006 | 92,01 | 92,99 | -0,55% | 92,00 | 92,99 | 92,60 | 92,10 | 92,99 | 36 | 93.528.800 |
| 12/12/2006 | 94,60 | 93,50 | -1,58% | 92,30 | 94,60 | 93,18 | 92,50 | 93,50 | 37 | 225.515.100 |
| 11/12/2006 | 94,98 | 95,00 | +0,01% | 94,54 | 95,00 | 94,59 | 94,01 | 95,00 | 15 | 3.242.725.500 |
| 8/12/2006 | 94,01 | 94,99 | +0,05% | 93,00 | 94,99 | 93,27 | 92,90 | 94,99 | 49 | 2.110.889.800 |
| 7/12/2006 | 95,40 | 94,94 | -0,02% | 93,10 | 95,40 | 93,99 | 91,12 | 94,94 | 43 | 2.153.442.000 |
| 6/12/2006 | 96,34 | 94,96 | +1,04% | 93,30 | 96,34 | 94,54 | 93,00 | 94,96 | 57 | 359.277.000 |
| 5/12/2006 | 95,70 | 93,98 | +1,05% | 93,36 | 95,70 | 94,58 | 93,01 | 93,98 | 27 | 374.574.000 |
| 4/12/2006 | 91,12 | 93,00 | +0,11% | 90,91 | 93,00 | 92,28 | 91,02 | 93,00 | 48 | 225.172.400 |
| 1/12/2006 | 93,20 | 92,90 | -0,27% | 91,10 | 94,29 | 92,94 | 91,70 | 92,90 | 50 | 170.081.800 |
| 30/11/2006 | 96,48 | 93,15 | -2,05% | 93,15 | 96,48 | 94,46 | 93,15 | 94,00 | 32 | 645.151.900 |
| 29/11/2006 | 94,99 | 95,10 | +0,33% | 94,00 | 95,10 | 94,41 | 93,00 | 95,49 | 29 | 179.396.400 |
| 28/11/2006 | 94,50 | 94,79 | +1,39% | 92,50 | 94,79 | 93,67 | 91,05 | 94,79 | 34 | 190.160.600 |
| 27/11/2006 | 94,00 | 93,49 | -0,85% | 91,45 | 94,10 | 92,57 | 90,00 | 93,49 | 39 | 224.038.500 |
| 24/11/2006 | 94,00 | 94,29 | -0,20% | 94,00 | 96,30 | 94,10 | 92,00 | 94,29 | 39 | 274.797.300 |
| 23/11/2006 | 93,50 | 94,48 | +1,05% | 93,30 | 95,00 | 93,95 | 94,00 | 94,48 | 27 | 365.476.400 |
| 22/11/2006 | 93,50 | 93,50 | +0,60% | 91,00 | 93,50 | 93,33 | 90,00 | 93,50 | 13 | 34.534.900 |
| 21/11/2006 | 90,00 | 92,94 | +3,38% | 90,00 | 92,94 | 90,10 | 89,20 | 92,95 | 24 | 591.986.100 |
| 17/11/2006 | 89,50 | 89,90 | -0,11% | 88,00 | 89,90 | 89,35 | 85,12 | 89,90 | 34 | 190.317.000 |
| 16/11/2006 | 90,00 | 90,00 | +0,17% | 90,00 | 91,00 | 90,06 | 89,50 | 90,00 | 30 | 139.602.500 |
| 14/11/2006 | 91,00 | 89,85 | +1,53% | 89,49 | 91,00 | 89,88 | 89,00 | 89,85 | 27 | 71.910.800 |
| 13/11/2006 | 91,00 | 88,50 | -0,56% | 87,30 | 91,00 | 88,08 | 87,40 | 88,50 | 22 | 73.994.200 |
| 10/11/2006 | 89,00 | 89,00 | +0,02% | 89,00 | 89,00 | 89,00 | 88,00 | 89,00 | 9 | 49.840.000 |
| 9/11/2006 | 91,79 | 88,98 | -3,81% | 88,00 | 91,79 | 89,26 | 87,00 | 88,98 | 56 | 133.001.000 |
| 8/11/2006 | 89,50 | 92,50 | +2,13% | 89,16 | 92,50 | 89,63 | 89,20 | 92,50 | 39 | 1.813.352.500 |
| 7/11/2006 | 89,40 | 90,57 | +1,76% | 89,30 | 92,00 | 90,42 | 90,30 | 90,57 | 117 | 1.062.468.800 |
| 6/11/2006 | 88,00 | 89,00 | +1,15% | 87,99 | 89,00 | 88,37 | 89,00 | 0,00 | 52 | 458.687.400 |
| 3/11/2006 | 86,13 | 87,99 | +3,64% | 85,70 | 87,99 | 87,20 | 87,99 | 0,00 | 17 | 41.858.000 |
| 1/11/2006 | 85,00 | 84,90 | +1,25% | 84,50 | 87,00 | 85,06 | 84,90 | 85,90 | 67 | 183.745.700 |
| 31/10/2006 | 81,51 | 83,85 | +1,76% | 81,23 | 83,85 | 82,06 | 81,71 | 83,85 | 53 | 237.172.300 |
| 30/10/2006 | 81,40 | 82,40 | -0,60% | 80,50 | 82,40 | 81,78 | 80,10 | 82,40 | 26 | 82.602.900 |
| 27/10/2006 | 83,51 | 82,90 | -2,45% | 81,60 | 83,91 | 83,03 | 81,01 | 82,90 | 43 | 210.904.000 |
| 26/10/2006 | 84,24 | 84,98 | +0,94% | 83,00 | 84,98 | 83,69 | 84,98 | 0,00 | 41 | 472.871.000 |
| 25/10/2006 | 83,42 | 84,19 | +0,23% | 83,00 | 84,25 | 83,43 | 81,50 | 84,19 | 26 | 586.571.500 |
| 24/10/2006 | 81,90 | 84,00 | +2,69% | 81,30 | 84,00 | 83,11 | 84,00 | 84,90 | 25 | 59.014.100 |
| 23/10/2006 | 79,49 | 81,80 | +1,61% | 78,50 | 81,90 | 81,06 | 81,02 | 81,80 | 45 | 71.335.700 |
| 20/10/2006 | 79,98 | 80,50 | +0,66% | 79,00 | 80,50 | 79,96 | 78,50 | 80,50 | 21 | 69.573.700 |
| 19/10/2006 | 82,55 | 79,97 | -4,23% | 79,57 | 82,55 | 80,05 | 79,60 | 79,98 | 95 | 285.798.700 |
| 18/10/2006 | 85,50 | 83,50 | -1,72% | 81,60 | 85,65 | 83,62 | 81,50 | 83,50 | 54 | 168.913.300 |
| 17/10/2006 | 83,42 | 84,96 | -0,63% | 82,40 | 85,40 | 82,76 | 83,00 | 84,96 | 90 | 792.887.400 |
| 16/10/2006 | 82,20 | 85,50 | +2,40% | 81,86 | 85,50 | 82,65 | 85,50 | 94,00 | 40 | 163.649.100 |
| 13/10/2006 | 81,97 | 83,50 | +2,45% | 80,50 | 83,50 | 82,09 | 83,50 | 84,00 | 39 | 98.516.000 |
| 11/10/2006 | 80,77 | 81,50 | -0,61% | 80,00 | 81,50 | 80,79 | 81,50 | 81,95 | 39 | 112.304.100 |
| 10/10/2006 | 80,99 | 82,00 | +1,26% | 80,99 | 82,00 | 81,65 | 82,00 | 83,33 | 32 | 105.330.000 |
| 9/10/2006 | 78,32 | 80,98 | +1,86% | 78,32 | 82,00 | 80,58 | 78,50 | 80,98 | 39 | 70.105.200 |
| 6/10/2006 | 78,15 | 79,50 | +1,27% | 78,00 | 79,50 | 78,64 | 77,00 | 79,50 | 24 | 122.736.800 |
| 5/10/2006 | 76,00 | 78,50 | +3,97% | 75,80 | 78,50 | 76,69 | 77,90 | 78,50 | 50 | 352.038.100 |
| 4/10/2006 | 74,65 | 75,50 | +1,14% | 73,94 | 75,89 | 74,88 | 74,50 | 75,50 | 39 | 199.935.800 |
| 3/10/2006 | 75,04 | 74,65 | -0,47% | 73,52 | 75,04 | 74,63 | 73,00 | 74,65 | 23 | 127.626.800 |
| 2/10/2006 | 76,00 | 75,00 | +1,35% | 74,80 | 76,00 | 74,98 | 74,00 | 75,00 | 43 | 141.729.800 |
| 29/9/2006 | 74,00 | 74,00 | 0,00% | 73,00 | 74,00 | 73,79 | 72,50 | 74,00 | 29 | 207.360.100 |
| 28/9/2006 | 72,70 | 74,00 | +2,05% | 72,70 | 74,00 | 73,97 | 73,30 | 74,00 | 13 | 36.246.700 |
| 27/9/2006 | 73,90 | 72,51 | +0,08% | 72,51 | 74,87 | 73,51 | 72,51 | 73,36 | 34 | 499.918.200 |
| 26/9/2006 | 71,49 | 72,45 | +2,06% | 70,99 | 72,50 | 71,13 | 71,50 | 72,45 | 39 | 298.771.100 |
| 25/9/2006 | 72,94 | 70,99 | -2,67% | 68,50 | 72,94 | 70,29 | 69,51 | 70,99 | 35 | 64.672.700 |
| 22/9/2006 | 71,76 | 72,94 | -1,42% | 71,52 | 72,95 | 72,57 | 71,00 | 73,49 | 21 | 42.092.000 |
| 21/9/2006 | 72,78 | 73,99 | +0,67% | 70,79 | 73,99 | 72,75 | 70,79 | 73,99 | 31 | 56.019.200 |
| 20/9/2006 | 73,00 | 73,50 | 0,00% | 71,00 | 73,99 | 73,10 | 71,06 | 73,50 | 30 | 90.655.500 |
| 19/9/2006 | 74,30 | 73,50 | -1,08% | 73,50 | 75,29 | 74,05 | 73,00 | 73,50 | 5 | 8.886.600 |
| 18/9/2006 | 75,59 | 74,30 | -0,93% | 74,20 | 75,99 | 74,50 | 74,30 | 75,50 | 18 | 65.567.100 |
| 15/9/2006 | 76,99 | 75,00 | -1,32% | 74,00 | 76,99 | 75,37 | 73,00 | 75,00 | 44 | 157.542.000 |
| 14/9/2006 | 77,18 | 76,00 | -2,44% | 75,51 | 77,55 | 76,43 | 73,50 | 76,00 | 28 | 81.784.900 |
| 13/9/2006 | 78,00 | 77,90 | +1,17% | 77,00 | 78,00 | 77,76 | 74,00 | 78,00 | 5 | 3.888.000 |
| 12/9/2006 | 78,50 | 77,00 | +0,26% | 76,00 | 78,81 | 76,16 | 75,00 | 77,00 | 42 | 706.800.200 |
| 11/9/2006 | 76,85 | 76,80 | -2,78% | 75,28 | 76,85 | 76,50 | 73,01 | 76,80 | 19 | 52.016.800 |
| 8/9/2006 | 78,40 | 79,00 | -1,25% | 77,00 | 79,00 | 78,66 | 76,00 | 79,50 | 19 | 37.759.100 |
| 6/9/2006 | 79,00 | 80,00 | +0,63% | 77,50 | 80,00 | 78,31 | 75,01 | 82,00 | 19 | 95.544.600 |
| 5/9/2006 | 79,06 | 79,50 | -1,84% | 79,06 | 79,50 | 79,46 | 79,02 | 79,50 | 7 | 11.125.000 |
| 4/9/2006 | 80,90 | 80,99 | +2,52% | 79,01 | 80,99 | 80,71 | 79,01 | 80,99 | 20 | 103.320.700 |
| 1/9/2006 | 77,49 | 79,00 | +1,28% | 77,30 | 79,00 | 77,58 | 75,20 | 79,00 | 11 | 84.572.900 |
| 31/8/2006 | 76,89 | 78,00 | -1,20% | 76,50 | 78,00 | 76,92 | 74,00 | 78,90 | 39 | 234.619.800 |
| 30/8/2006 | 79,97 | 78,95 | +0,06% | 77,60 | 79,97 | 78,86 | 74,01 | 79,50 | 10 | 28.390.200 |
| 29/8/2006 | 78,43 | 78,90 | +1,15% | 75,50 | 79,34 | 78,40 | 75,50 | 78,90 | 19 | 22.736.000 |
| 28/8/2006 | 75,75 | 78,00 | +0,65% | 75,00 | 78,00 | 75,68 | 75,00 | 78,00 | 29 | 421.565.900 |
| 25/8/2006 | 77,99 | 77,50 | -0,64% | 77,50 | 77,99 | 77,57 | 77,50 | 79,00 | 8 | 105.498.000 |
| 24/8/2006 | 79,00 | 78,00 | +1,17% | 75,10 | 79,00 | 76,79 | 70,00 | 78,00 | 45 | 112.125.600 |
| 23/8/2006 | 81,50 | 77,10 | -3,63% | 75,80 | 81,50 | 76,63 | 75,00 | 77,10 | 51 | 829.158.500 |
| 22/8/2006 | 82,00 | 80,00 | -1,22% | 78,92 | 82,00 | 79,18 | 80,00 | 80,50 | 49 | 297.722.100 |
| 21/8/2006 | 81,48 | 80,99 | -0,63% | 79,00 | 81,48 | 80,61 | 80,00 | 86,80 | 22 | 356.302.000 |
| 18/8/2006 | 81,45 | 81,50 | -0,61% | 80,65 | 81,50 | 81,10 | 81,00 | 81,50 | 27 | 179.241.400 |
| 17/8/2006 | 80,00 | 82,00 | +0,06% | 80,00 | 82,89 | 82,01 | 80,00 | 82,00 | 24 | 77.097.900 |
| 16/8/2006 | 82,00 | 81,95 | +2,44% | 79,50 | 82,00 | 80,01 | 77,00 | 81,95 | 43 | 513.723.900 |
| 15/8/2006 | 82,00 | 80,00 | -0,50% | 79,66 | 82,00 | 80,00 | 79,71 | 80,00 | 57 | 655.280.900 |
| 14/8/2006 | 82,84 | 80,40 | -3,11% | 80,10 | 82,84 | 82,06 | 79,50 | 80,40 | 24 | 237.975.400 |
| 11/8/2006 | 83,90 | 82,98 | -1,10% | 82,00 | 83,90 | 83,24 | 82,00 | 82,99 | 11 | 49.944.200 |
| 10/8/2006 | 83,99 | 83,90 | -1,18% | 82,50 | 83,99 | 83,52 | 82,50 | 83,90 | 19 | 47.609.200 |
| 9/8/2006 | 86,00 | 84,90 | +0,47% | 84,00 | 86,00 | 84,86 | 81,01 | 84,90 | 26 | 89.111.200 |
| 8/8/2006 | 84,00 | 84,50 | +0,60% | 84,00 | 84,50 | 84,17 | 82,10 | 84,50 | 9 | 35.355.000 |
| 7/8/2006 | 84,50 | 84,00 | +0,12% | 84,00 | 84,50 | 84,02 | 83,50 | 84,00 | 9 | 46.214.000 |
| 4/8/2006 | 84,50 | 83,90 | +0,48% | 83,20 | 84,50 | 83,93 | 81,51 | 83,80 | 14 | 88.975.400 |
| 3/8/2006 | 83,81 | 83,50 | +1,09% | 83,01 | 83,81 | 83,40 | 83,48 | 83,50 | 16 | 41.702.500 |
| 2/8/2006 | 85,00 | 82,60 | -3,05% | 82,60 | 85,00 | 84,17 | 82,20 | 82,60 | 19 | 124.500.400 |
| 1/8/2006 | 85,99 | 85,20 | -1,38% | 83,00 | 85,99 | 83,92 | 80,20 | 85,20 | 24 | 94.837.600 |
| 31/7/2006 | 86,39 | 86,39 | +1,77% | 86,39 | 86,39 | 86,39 | 82,02 | 86,20 | 1 | 1.727.800 |
| 28/7/2006 | 85,45 | 84,89 | +2,28% | 83,00 | 85,45 | 83,31 | 83,60 | 84,89 | 22 | 120.801.700 |
| 27/7/2006 | 84,89 | 83,00 | +0,61% | 81,21 | 84,89 | 82,35 | 83,00 | 83,50 | 32 | 98.002.200 |
| 26/7/2006 | 82,98 | 82,50 | -1,66% | 81,00 | 82,98 | 82,72 | 80,10 | 82,50 | 14 | 71.144.000 |
| 25/7/2006 | 85,77 | 83,89 | -1,31% | 82,00 | 85,77 | 82,86 | 83,00 | 83,89 | 26 | 146.664.700 |
| 24/7/2006 | 84,90 | 85,00 | +3,03% | 82,50 | 86,00 | 84,25 | 82,50 | 85,00 | 25 | 73.303.100 |
| 21/7/2006 | 86,00 | 82,50 | -2,93% | 82,00 | 86,00 | 82,57 | 82,00 | 82,50 | 32 | 195.705.100 |
| 20/7/2006 | 89,00 | 84,99 | -2,31% | 84,99 | 89,00 | 85,51 | 84,00 | 85,00 | 40 | 71.834.300 |
| 19/7/2006 | 86,20 | 87,00 | -3,23% | 86,00 | 88,00 | 86,60 | 86,00 | 87,00 | 96 | 1.530.325.700 |
| 18/7/2006 | 87,00 | 89,90 | +3,33% | 84,00 | 89,90 | 87,31 | 84,28 | 89,90 | 14 | 25.321.500 |
| 17/7/2006 | 86,00 | 87,00 | +0,12% | 85,00 | 87,00 | 86,05 | 86,00 | 87,00 | 16 | 80.027.000 |
| 14/7/2006 | 85,50 | 86,90 | 0,00% | 84,00 | 86,90 | 84,99 | 83,18 | 86,90 | 16 | 30.599.200 |
| 13/7/2006 | 85,99 | 86,90 | -0,07% | 84,40 | 86,90 | 85,19 | 82,00 | 87,00 | 10 | 11.926.600 |
| 12/7/2006 | 90,00 | 86,96 | -3,38% | 86,90 | 90,00 | 86,98 | 83,57 | 86,96 | 29 | 314.899.100 |
| 11/7/2006 | 85,30 | 90,00 | +2,39% | 85,20 | 90,00 | 85,88 | 87,00 | 90,00 | 34 | 418.270.900 |
| 10/7/2006 | 87,00 | 87,90 | +2,22% | 86,10 | 88,50 | 87,82 | 87,00 | 87,90 | 13 | 62.359.000 |
| 7/7/2006 | 88,50 | 85,99 | -0,01% | 85,01 | 88,50 | 85,99 | 83,13 | 85,99 | 20 | 237.348.300 |
| 6/7/2006 | 87,90 | 86,00 | -0,23% | 85,99 | 87,90 | 86,15 | 85,15 | 86,00 | 39 | 983.075.400 |
| 5/7/2006 | 86,20 | 86,20 | -0,17% | 86,20 | 86,20 | 86,20 | 83,00 | 86,20 | 7 | 26.722.000 |
| 4/7/2006 | 86,39 | 86,35 | -0,06% | 86,30 | 86,40 | 86,34 | 85,00 | 86,35 | 27 | 201.192.400 |
| 3/7/2006 | 85,90 | 86,40 | +1,65% | 85,70 | 87,48 | 86,72 | 85,00 | 86,40 | 24 | 137.891.700 |
| 30/6/2006 | 88,00 | 85,00 | 0,00% | 84,90 | 88,00 | 85,53 | 70,00 | 85,00 | 26 | 319.031.000 |
| 29/6/2006 | 86,00 | 85,00 | +0,95% | 85,00 | 86,00 | 85,48 | 84,10 | 85,00 | 75 | 1.415.694.600 |
| 28/6/2006 | 85,00 | 84,20 | +0,24% | 83,50 | 85,00 | 83,97 | 82,60 | 84,20 | 63 | 878.370.400 |
| 27/6/2006 | 85,50 | 84,00 | -0,59% | 84,00 | 85,50 | 84,21 | 80,00 | 84,00 | 18 | 323.396.000 |
| 26/6/2006 | 84,90 | 84,50 | +0,36% | 84,50 | 84,90 | 84,51 | 80,56 | 84,50 | 5 | 23.664.000 |
| 23/6/2006 | 84,20 | 84,20 | 0,00% | 84,00 | 84,20 | 84,19 | 83,00 | 90,00 | 11 | 36.204.000 |
| 22/6/2006 | 87,00 | 84,20 | -0,34% | 84,00 | 87,00 | 84,18 | 75,50 | 84,20 | 12 | 37.882.000 |
| 21/6/2006 | 84,19 | 84,49 | -0,01% | 84,19 | 84,49 | 84,45 | 84,00 | 84,49 | 16 | 152.026.600 |
| 20/6/2006 | 85,45 | 84,50 | -2,87% | 84,00 | 85,45 | 84,55 | 75,00 | 84,50 | 23 | 42.279.600 |
| 19/6/2006 | 90,00 | 87,00 | -2,24% | 85,10 | 90,00 | 87,48 | 80,00 | 87,00 | 18 | 41.993.100 |
| 16/6/2006 | 86,99 | 88,99 | +6,13% | 86,00 | 89,00 | 88,74 | 85,00 | 88,99 | 8 | 21.297.900 |
| 14/6/2006 | 90,00 | 83,85 | -6,82% | 81,00 | 90,00 | 84,47 | 0,00 | 83,85 | 51 | 239.896.700 |
| 13/6/2006 | 89,90 | 89,99 | +1,68% | 84,01 | 89,99 | 85,89 | 89,50 | 90,00 | 22 | 40.371.400 |
| 12/6/2006 | 87,00 | 88,50 | -0,56% | 87,00 | 90,90 | 89,18 | 81,00 | 88,50 | 17 | 197.989.900 |
| 9/6/2006 | 92,00 | 89,00 | -3,25% | 89,00 | 92,90 | 89,76 | 87,00 | 89,00 | 29 | 59.245.300 |
| 8/6/2006 | 89,00 | 91,99 | 0,00% | 84,01 | 91,99 | 87,68 | 87,01 | 92,00 | 38 | 118.372.300 |
| 7/6/2006 | 91,88 | 91,99 | +0,12% | 89,20 | 94,60 | 90,86 | 90,30 | 92,00 | 25 | 45.430.400 |
| 6/6/2006 | 89,85 | 91,88 | -1,10% | 89,52 | 91,88 | 91,14 | 91,51 | 91,88 | 14 | 37.371.100 |
| 5/6/2006 | 95,00 | 92,90 | +0,56% | 90,00 | 95,00 | 92,29 | 91,00 | 93,00 | 24 | 82.143.900 |
| 2/6/2006 | 92,50 | 92,38 | +2,64% | 92,38 | 94,00 | 92,81 | 89,00 | 92,38 | 17 | 18.563.900 |
| 1/6/2006 | 91,00 | 90,00 | -1,10% | 89,00 | 91,00 | 90,68 | 88,05 | 90,00 | 25 | 204.953.900 |
| 31/5/2006 | 93,00 | 91,00 | -0,87% | 88,00 | 93,00 | 90,22 | 84,83 | 91,00 | 26 | 424.046.600 |
| 30/5/2006 | 93,00 | 91,80 | -1,29% | 89,00 | 93,00 | 90,64 | 87,00 | 91,80 | 17 | 42.604.200 |
| 29/5/2006 | 92,00 | 93,00 | +1,64% | 92,00 | 94,99 | 92,95 | 92,10 | 93,00 | 18 | 59.490.200 |
| 26/5/2006 | 90,00 | 91,50 | +3,98% | 90,00 | 92,50 | 91,51 | 87,50 | 91,50 | 30 | 245.269.900 |
| 25/5/2006 | 85,00 | 88,00 | +6,09% | 85,00 | 88,00 | 86,59 | 83,00 | 88,00 | 57 | 279.706.700 |
| 24/5/2006 | 85,60 | 82,95 | -4,64% | 82,00 | 85,60 | 83,29 | 78,01 | 82,95 | 41 | 140.771.500 |
| 23/5/2006 | 89,99 | 86,99 | -0,01% | 86,99 | 89,99 | 88,00 | 82,51 | 87,00 | 23 | 300.981.500 |
| 22/5/2006 | 85,00 | 87,00 | -3,76% | 84,99 | 87,00 | 86,82 | 81,00 | 87,00 | 11 | 98.979.900 |
| 19/5/2006 | 93,70 | 90,40 | -0,50% | 88,00 | 93,70 | 90,92 | 87,00 | 90,40 | 69 | 443.696.900 |
| 18/5/2006 | 91,99 | 90,85 | -1,25% | 89,50 | 91,99 | 89,97 | 89,00 | 90,85 | 15 | 53.984.600 |
| 17/5/2006 | 91,01 | 92,00 | +0,01% | 89,50 | 92,00 | 91,39 | 91,50 | 92,00 | 19 | 150.799.300 |
| 16/5/2006 | 94,99 | 91,99 | +2,21% | 90,50 | 94,99 | 91,27 | 90,10 | 91,99 | 31 | 628.914.500 |
| 15/5/2006 | 90,00 | 90,00 | -1,10% | 88,00 | 90,00 | 89,88 | 0,00 | 90,00 | 10 | 78.199.800 |
| 12/5/2006 | 91,02 | 91,00 | -2,15% | 87,98 | 91,02 | 90,42 | 88,02 | 92,95 | 33 | 283.028.500 |
| 11/5/2006 | 96,00 | 93,00 | -3,13% | 93,00 | 96,00 | 93,91 | 85,00 | 93,00 | 27 | 147.449.900 |
| 10/5/2006 | 98,50 | 96,00 | -4,00% | 95,99 | 98,50 | 96,11 | 95,99 | 96,00 | 9 | 21.144.900 |
| 9/5/2006 | 103,00 | 100,00 | -3,38% | 98,70 | 103,00 | 100,14 | 90,00 | 100,00 | 7 | 55.080.000 |
| 8/5/2006 | 102,00 | 103,50 | +1,47% | 102,00 | 103,50 | 102,76 | 102,10 | 103,50 | 22 | 1.086.251.000 |
| 5/5/2006 | 102,00 | 102,00 | +2,51% | 100,00 | 102,00 | 101,38 | 100,00 | 101,95 | 6 | 135.920.000 |
| 4/5/2006 | 99,60 | 99,50 | +4,74% | 96,00 | 99,99 | 98,54 | 99,50 | 101,00 | 46 | 335.049.400 |
| 3/5/2006 | 91,00 | 95,00 | +4,74% | 91,00 | 100,00 | 91,08 | 91,50 | 95,00 | 38 | 1.665.873.900 |
| 2/5/2006 | 90,50 | 90,70 | +0,78% | 90,00 | 91,00 | 90,67 | 88,00 | 90,50 | 20 | 133.290.000 |
| 28/4/2006 | 90,00 | 90,00 | 0,00% | 89,99 | 91,00 | 90,00 | 86,00 | 90,00 | 34 | 1.641.609.800 |
| 27/4/2006 | 90,00 | 90,00 | -2,17% | 89,00 | 90,00 | 89,87 | 87,00 | 90,00 | 29 | 366.692.900 |
| 26/4/2006 | 92,00 | 92,00 | 0,00% | 92,00 | 94,00 | 92,10 | 92,00 | 93,00 | 36 | 1.048.098.400 |
| 25/4/2006 | 92,00 | 92,00 | +0,01% | 91,98 | 92,00 | 91,99 | 86,50 | 92,00 | 11 | 126.035.000 |
| 24/4/2006 | 86,49 | 91,99 | +4,55% | 85,00 | 91,99 | 87,26 | 85,01 | 90,90 | 14 | 24.434.100 |
| 20/4/2006 | 88,00 | 87,99 | -2,22% | 87,99 | 88,00 | 87,99 | 82,00 | 87,99 | 18 | 425.036.000 |
| 19/4/2006 | 90,00 | 89,99 | +1,11% | 89,99 | 90,00 | 89,99 | 85,00 | 89,99 | 18 | 81.898.000 |
| 18/4/2006 | 84,00 | 89,00 | +6,23% | 84,00 | 89,90 | 86,95 | 86,00 | 89,00 | 52 | 1.015.620.500 |
| 17/4/2006 | 81,80 | 83,78 | -0,01% | 81,80 | 83,78 | 83,49 | 81,80 | 83,78 | 10 | 40.079.500 |
| 13/4/2006 | 82,00 | 83,79 | -0,84% | 82,00 | 84,50 | 83,24 | 81,00 | 83,80 | 23 | 1.239.544.700 |
| 12/4/2006 | 80,50 | 84,50 | +4,32% | 79,50 | 85,00 | 81,53 | 82,00 | 84,50 | 30 | 199.756.000 |
| 11/4/2006 | 81,00 | 81,00 | -4,71% | 81,00 | 81,00 | 81,00 | 80,00 | 81,00 | 3 | 4.050.000 |
| 10/4/2006 | 85,00 | 85,00 | 0,00% | 85,00 | 85,00 | 85,00 | 80,00 | 84,90 | 2 | 7.649.000 |
| 7/4/2006 | 87,00 | 85,00 | -2,29% | 83,00 | 87,00 | 85,00 | 82,50 | 84,98 | 8 | 236.314.200 |
| 6/4/2006 | 84,00 | 86,99 | +1,15% | 83,95 | 87,00 | 84,32 | 83,00 | 87,00 | 15 | 184.678.700 |
| 5/4/2006 | 87,00 | 86,00 | -1,14% | 86,00 | 87,00 | 86,16 | 84,00 | 86,00 | 11 | 193.869.000 |
| 4/4/2006 | 85,00 | 86,99 | +2,95% | 83,60 | 87,01 | 85,59 | 81,50 | 86,99 | 38 | 290.150.400 |
| 3/4/2006 | 84,70 | 84,50 | +0,75% | 84,01 | 85,80 | 84,56 | 81,50 | 84,50 | 8 | 223.248.000 |
| 31/3/2006 | 80,00 | 83,87 | +5,03% | 80,00 | 84,50 | 82,17 | 82,00 | 83,87 | 52 | 1.310.726.600 |
| 30/3/2006 | 78,50 | 79,85 | +2,37% | 78,50 | 80,00 | 79,40 | 79,50 | 79,80 | 36 | 1.026.715.800 |
| 29/3/2006 | 71,00 | 78,00 | +5,41% | 71,00 | 79,10 | 75,82 | 75,00 | 78,00 | 31 | 211.550.700 |
| 28/3/2006 | 74,50 | 74,00 | -0,67% | 74,00 | 74,80 | 74,18 | 72,10 | 74,00 | 7 | 24.482.000 |
| 27/3/2006 | 73,00 | 74,50 | +3,62% | 72,00 | 74,50 | 73,40 | 73,30 | 74,50 | 24 | 209.943.900 |
| 24/3/2006 | 72,00 | 71,90 | +1,27% | 70,90 | 72,00 | 71,03 | 70,90 | 71,90 | 11 | 198.192.000 |
| 23/3/2006 | 71,50 | 71,00 | -2,07% | 70,99 | 71,70 | 71,49 | 63,00 | 71,00 | 9 | 317.430.500 |
| 22/3/2006 | 73,00 | 72,50 | +1,40% | 72,00 | 73,00 | 72,22 | 71,70 | 72,50 | 14 | 119.891.800 |
| 21/3/2006 | 73,37 | 71,50 | -2,72% | 71,50 | 73,37 | 71,73 | 71,00 | 71,50 | 6 | 45.912.500 |
| 20/3/2006 | 73,00 | 73,50 | +2,10% | 72,99 | 73,50 | 73,00 | 71,55 | 73,50 | 20 | 83.231.800 |
| 17/3/2006 | 70,00 | 71,99 | +0,14% | 69,85 | 71,99 | 71,29 | 69,90 | 74,00 | 11 | 21.388.400 |
| 16/3/2006 | 72,98 | 71,89 | -1,52% | 71,89 | 73,40 | 72,71 | 70,51 | 71,89 | 24 | 261.766.200 |
| 15/3/2006 | 71,20 | 73,00 | +0,69% | 70,60 | 74,40 | 71,99 | 73,00 | 73,45 | 49 | 422.617.300 |
| 14/3/2006 | 70,90 | 72,50 | +2,11% | 70,00 | 72,50 | 71,82 | 72,50 | 74,50 | 48 | 385.696.200 |
| 13/3/2006 | 71,00 | 71,00 | -1,39% | 71,00 | 71,00 | 71,00 | 69,00 | 71,00 | 1 | 710.000 |
| 10/3/2006 | 70,00 | 72,00 | +2,87% | 70,00 | 72,00 | 71,83 | 70,60 | 71,99 | 14 | 257.156.900 |
| 9/3/2006 | 72,00 | 69,99 | -2,79% | 69,30 | 72,00 | 70,01 | 67,00 | 70,00 | 17 | 80.518.900 |
| 8/3/2006 | 68,99 | 72,00 | +5,88% | 68,99 | 72,00 | 70,48 | 70,00 | 73,00 | 4 | 2.819.300 |
| 7/3/2006 | 70,00 | 68,00 | -6,85% | 68,00 | 70,30 | 68,91 | 68,00 | 68,89 | 13 | 197.090.000 |
| 6/3/2006 | 74,00 | 73,00 | -1,35% | 73,00 | 74,00 | 73,70 | 62,50 | 72,00 | 17 | 137.095.000 |
| 3/3/2006 | 73,99 | 74,00 | 0,00% | 73,80 | 74,00 | 73,99 | 73,13 | 73,80 | 13 | 54.014.900 |
| 2/3/2006 | 73,50 | 74,00 | +1,37% | 73,50 | 74,00 | 73,96 | 73,50 | 74,00 | 18 | 96.158.100 |
| 1/3/2006 | 70,00 | 73,00 | +4,29% | 70,00 | 73,00 | 71,44 | 72,00 | 73,00 | 36 | 120.740.500 |
| 24/2/2006 | 71,00 | 70,00 | -2,10% | 70,00 | 71,00 | 70,95 | 66,50 | 70,00 | 7 | 15.610.000 |
| 23/2/2006 | 69,01 | 71,50 | -0,69% | 69,01 | 71,99 | 70,25 | 69,70 | 71,00 | 13 | 110.295.000 |
| 22/2/2006 | 72,00 | 72,00 | 0,00% | 71,00 | 73,00 | 71,99 | 68,00 | 72,00 | 12 | 41.755.900 |
| 21/2/2006 | 74,00 | 72,00 | -3,34% | 72,00 | 75,00 | 73,78 | 71,00 | 72,00 | 24 | 375.540.800 |
| 20/2/2006 | 70,00 | 74,49 | +3,46% | 70,00 | 74,49 | 71,95 | 72,50 | 0,00 | 7 | 9.354.400 |
| 17/2/2006 | 71,00 | 72,00 | +4,35% | 71,00 | 72,51 | 71,87 | 71,00 | 72,00 | 28 | 209.886.000 |
| 16/2/2006 | 67,80 | 69,00 | +3,92% | 67,00 | 69,80 | 68,28 | 69,00 | 69,80 | 25 | 226.020.000 |
| 15/2/2006 | 62,50 | 66,40 | +3,11% | 62,50 | 66,40 | 63,65 | 65,00 | 66,40 | 18 | 200.034.100 |
| 14/2/2006 | 63,00 | 64,40 | +0,63% | 62,50 | 64,40 | 63,07 | 62,50 | 64,40 | 21 | 317.273.800 |
| 13/2/2006 | 66,99 | 64,00 | -1,54% | 64,00 | 66,99 | 65,40 | 0,00 | 63,89 | 9 | 113.141.900 |
| 10/2/2006 | 68,00 | 65,00 | -0,02% | 65,00 | 68,00 | 65,17 | 62,00 | 64,90 | 8 | 27.375.000 |
| 9/2/2006 | 65,50 | 65,01 | +1,58% | 64,00 | 65,50 | 64,96 | 64,51 | 65,50 | 96 | 1.124.588.000 |
| 8/2/2006 | 63,00 | 64,00 | +0,02% | 62,50 | 64,00 | 63,82 | 63,00 | 64,00 | 55 | 364.453.700 |
| 7/2/2006 | 64,00 | 63,99 | -1,55% | 63,00 | 64,00 | 63,04 | 63,00 | 63,99 | 38 | 441.329.300 |
| 6/2/2006 | 67,00 | 65,00 | -2,24% | 65,00 | 67,00 | 65,29 | 64,00 | 65,00 | 38 | 2.513.331.100 |
| 3/2/2006 | 66,50 | 66,49 | -2,18% | 66,00 | 67,00 | 66,30 | 66,01 | 66,49 | 31 | 411.075.400 |
| 2/2/2006 | 67,01 | 67,97 | -4,27% | 67,00 | 69,00 | 67,19 | 67,00 | 67,97 | 14 | 182.109.900 |
| 1/2/2006 | 70,49 | 71,00 | +0,72% | 70,00 | 71,99 | 71,23 | 70,00 | 71,00 | 48 | 792.886.600 |
| 31/1/2006 | 69,31 | 70,49 | +1,72% | 68,00 | 72,20 | 70,37 | 70,00 | 70,49 | 134 | 1.935.957.100 |
| 30/1/2006 | 63,49 | 69,30 | +9,13% | 63,49 | 69,65 | 67,23 | 68,65 | 69,30 | 159 | 2.891.625.300 |
| 27/1/2006 | 64,00 | 63,50 | +12,39% | 61,00 | 64,00 | 62,94 | 58,00 | 63,50 | 111 | 2.488.777.600 |
| 26/1/2006 | 55,00 | 56,50 | +2,73% | 55,00 | 56,50 | 56,18 | 55,40 | 56,50 | 17 | 229.783.000 |
| 24/1/2006 | 53,50 | 55,00 | +2,92% | 53,50 | 55,00 | 54,38 | 54,20 | 55,00 | 43 | 382.852.400 |
| 23/1/2006 | 53,40 | 53,44 | -0,09% | 53,00 | 53,50 | 53,15 | 52,65 | 53,45 | 17 | 26.044.400 |
| 20/1/2006 | 52,40 | 53,49 | +2,87% | 52,40 | 53,80 | 53,48 | 51,50 | 53,49 | 6 | 33.693.900 |
| 19/1/2006 | 52,01 | 52,00 | +3,59% | 52,00 | 52,01 | 52,00 | 51,00 | 52,40 | 6 | 11.962.200 |
| 18/1/2006 | 50,30 | 50,20 | -0,59% | 50,20 | 50,30 | 50,23 | 50,21 | 52,00 | 4 | 4.019.000 |
| 17/1/2006 | 50,00 | 50,50 | +1,20% | 50,00 | 50,50 | 50,18 | 50,50 | 52,00 | 9 | 32.617.500 |
| 16/1/2006 | 50,60 | 49,90 | -1,38% | 49,90 | 50,90 | 50,51 | 50,00 | 52,00 | 6 | 15.154.000 |
| 13/1/2006 | 50,75 | 50,60 | -0,12% | 50,60 | 50,80 | 50,78 | 50,60 | 50,80 | 3 | 20.820.500 |
| 12/1/2006 | 51,00 | 50,66 | -0,67% | 50,60 | 51,49 | 50,66 | 50,55 | 50,90 | 9 | 18.744.700 |
| 11/1/2006 | 50,50 | 51,00 | +0,99% | 50,50 | 51,00 | 50,50 | 50,55 | 51,00 | 7 | 33.335.000 |
| 10/1/2006 | 50,60 | 50,50 | -2,87% | 50,50 | 50,60 | 50,51 | 47,70 | 50,90 | 2 | 5.557.000 |
| 9/1/2006 | 49,70 | 51,99 | +4,82% | 49,70 | 51,99 | 51,46 | 48,15 | 51,99 | 12 | 67.933.000 |
| 5/1/2006 | 49,41 | 49,60 | +0,40% | 49,41 | 49,60 | 49,59 | 49,05 | 49,90 | 11 | 70.891.100 |
| 4/1/2006 | 50,00 | 49,40 | -1,20% | 49,40 | 50,10 | 49,90 | 49,40 | 49,60 | 29 | 115.287.300 |
| 3/1/2006 | 50,35 | 50,00 | -0,32% | 50,00 | 50,35 | 50,10 | 50,00 | 52,50 | 8 | 40.585.500 |
| 2/1/2006 | 50,16 | 50,16 | -2,22% | 50,16 | 50,16 | 50,16 | 45,00 | 53,00 | 3 | 3.009.600 |
| 29/12/2005 | 51,70 | 51,30 | -0,77% | 51,30 | 51,70 | 51,30 | 51,70 | 54,10 | 14 | 197.023.000 |
| 28/12/2005 | 52,00 | 51,70 | -0,58% | 51,70 | 52,10 | 51,92 | 50,00 | 51,90 | 7 | 18.175.000 |
| 27/12/2005 | 54,00 | 52,00 | -3,70% | 52,00 | 54,00 | 53,05 | 52,00 | 53,20 | 9 | 10.610.000 |
| 26/12/2005 | 52,80 | 54,00 | +4,45% | 52,80 | 54,00 | 53,20 | 51,71 | 54,00 | 3 | 2.128.000 |
| 23/12/2005 | 51,70 | 51,70 | 0,00% | 51,70 | 51,70 | 51,70 | 51,10 | 51,70 | 8 | 31.020.000 |
| 22/12/2005 | 51,70 | 51,70 | 0,00% | 51,70 | 51,70 | 51,70 | 51,70 | 54,00 | 3 | 25.333.000 |
| 21/12/2005 | 51,70 | 51,70 | -0,19% | 51,70 | 51,70 | 51,70 | 51,60 | 54,00 | 2 | 1.034.000 |
| 20/12/2005 | 51,30 | 51,80 | +0,97% | 51,30 | 51,80 | 51,57 | 50,50 | 54,00 | 9 | 149.060.000 |
| 19/12/2005 | 51,00 | 51,30 | +0,59% | 51,00 | 51,50 | 51,29 | 51,00 | 53,00 | 6 | 46.680.000 |
| 16/12/2005 | 51,00 | 51,00 | +1,49% | 51,00 | 51,00 | 51,00 | 50,50 | 51,50 | 2 | 3.060.000 |
| 15/12/2005 | 50,15 | 50,25 | -0,50% | 50,15 | 50,25 | 50,24 | 49,50 | 51,00 | 3 | 14.068.900 |
| 14/12/2005 | 50,20 | 50,50 | +1,00% | 50,01 | 50,50 | 50,46 | 50,10 | 50,50 | 13 | 259.916.500 |
| 13/12/2005 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 50,00 | 50,40 | 3 | 3.500.000 |
| 12/12/2005 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 50,00 | 50,49 | 3 | 26.000.000 |
| 8/12/2005 | 49,50 | 50,00 | 0,00% | 49,50 | 50,49 | 49,92 | 49,50 | 50,49 | 3 | 3.494.800 |
| 7/12/2005 | 49,50 | 50,00 | 0,00% | 49,50 | 50,00 | 49,90 | 50,00 | 50,50 | 12 | 708.150.000 |
| 6/12/2005 | 46,55 | 50,00 | +7,53% | 46,50 | 50,40 | 50,09 | 49,20 | 50,20 | 30 | 956.357.800 |
| 5/12/2005 | 46,50 | 46,50 | -4,12% | 46,50 | 46,50 | 46,50 | 46,00 | 47,40 | 2 | 1.395.000 |
| 2/12/2005 | 48,15 | 48,50 | -1,02% | 48,15 | 48,50 | 48,28 | 46,35 | 48,99 | 3 | 3.862.500 |
| 1/12/2005 | 47,00 | 49,00 | +5,49% | 46,99 | 49,00 | 47,97 | 46,70 | 48,75 | 31 | 827.516.100 |
| 30/11/2005 | 46,99 | 46,45 | -1,15% | 44,60 | 46,99 | 45,98 | 45,85 | 46,79 | 13 | 16.094.200 |
| 29/11/2005 | 47,00 | 46,99 | 0,00% | 46,99 | 47,00 | 46,99 | 44,55 | 46,99 | 3 | 2.819.900 |
| 28/11/2005 | 46,99 | 46,99 | +1,05% | 46,99 | 46,99 | 46,99 | 44,11 | 46,99 | 1 | 939.800 |
| 25/11/2005 | 46,50 | 46,50 | 0,00% | 46,50 | 46,50 | 46,50 | 44,50 | 47,00 | 4 | 4.650.000 |
| 24/11/2005 | 45,06 | 46,50 | 0,00% | 45,06 | 46,50 | 46,07 | 44,85 | 47,00 | 4 | 4.607.600 |
| 23/11/2005 | 45,00 | 46,50 | +3,33% | 45,00 | 46,50 | 46,20 | 45,50 | 47,00 | 10 | 253.191.300 |
| 22/11/2005 | 43,05 | 45,00 | -1,10% | 43,05 | 45,00 | 44,99 | 44,00 | 46,00 | 4 | 506.209.000 |
| 21/11/2005 | 45,45 | 45,50 | +2,82% | 45,35 | 45,50 | 45,49 | 44,51 | 45,90 | 8 | 1.146.596.000 |
| 18/11/2005 | 45,49 | 44,25 | -2,70% | 44,25 | 45,49 | 45,07 | 44,00 | 45,49 | 2 | 1.352.300 |
| 17/11/2005 | 43,39 | 45,48 | +4,31% | 43,39 | 45,48 | 44,45 | 44,75 | 45,48 | 17 | 57.341.700 |
| 11/11/2005 | 43,00 | 43,60 | +1,40% | 43,00 | 43,60 | 43,58 | 43,00 | 45,00 | 4 | 42.276.000 |
| 10/11/2005 | 43,50 | 43,00 | -1,15% | 43,00 | 43,50 | 43,02 | 42,01 | 44,50 | 2 | 8.175.000 |
| 9/11/2005 | 43,50 | 43,50 | 0,00% | 43,50 | 43,50 | 43,50 | 42,00 | 44,00 | 1 | 21.750.000 |
| 8/11/2005 | 43,50 | 43,50 | -2,25% | 43,50 | 43,50 | 43,50 | 42,00 | 44,50 | 1 | 4.350.000 |
| 7/11/2005 | 44,50 | 44,50 | +1,39% | 44,50 | 44,50 | 44,50 | 42,00 | 44,47 | 5 | 225.170.000 |
| 4/11/2005 | 44,51 | 43,89 | -1,39% | 41,51 | 44,51 | 43,79 | 41,52 | 44,50 | 5 | 8.321.500 |
| 3/11/2005 | 44,50 | 44,51 | +1,62% | 44,50 | 45,00 | 44,87 | 43,50 | 44,98 | 15 | 461.299.300 |
| 1/11/2005 | 43,50 | 43,80 | +2,36% | 43,50 | 44,00 | 43,80 | 42,00 | 44,00 | 24 | 1.019.290.000 |
| 31/10/2005 | 42,00 | 42,79 | +3,11% | 42,00 | 43,40 | 42,63 | 38,00 | 42,79 | 41 | 616.435.300 |
| 26/10/2005 | 41,99 | 41,50 | -1,17% | 41,50 | 41,99 | 41,64 | 40,00 | 41,50 | 2 | 2.914.800 |
| 25/10/2005 | 40,00 | 41,99 | +4,98% | 40,00 | 42,86 | 40,40 | 38,00 | 42,00 | 5 | 6.060.500 |
| 24/10/2005 | 40,00 | 40,00 | +2,56% | 40,00 | 40,00 | 40,00 | 39,00 | 42,00 | 8 | 50.000.000 |
| 21/10/2005 | 39,00 | 39,00 | +1,30% | 39,00 | 39,00 | 39,00 | 39,00 | 41,00 | 8 | 47.970.000 |
| 20/10/2005 | 39,50 | 38,50 | -2,53% | 38,50 | 39,50 | 38,89 | 38,10 | 45,00 | 17 | 241.517.000 |
| 19/10/2005 | 41,00 | 39,50 | -3,66% | 39,50 | 41,00 | 40,07 | 39,80 | 42,00 | 20 | 322.980.000 |
| 18/10/2005 | 42,60 | 41,00 | -3,76% | 41,00 | 42,60 | 41,48 | 41,00 | 42,00 | 19 | 237.685.000 |
| 17/10/2005 | 42,60 | 42,60 | 0,00% | 42,50 | 42,60 | 42,59 | 42,50 | 42,60 | 9 | 13.629.000 |
| 14/10/2005 | 45,00 | 42,60 | +0,24% | 42,50 | 45,00 | 42,52 | 42,50 | 44,00 | 7 | 51.026.000 |
| 13/10/2005 | 42,50 | 42,50 | -0,58% | 42,50 | 42,50 | 42,50 | 42,50 | 43,50 | 11 | 36.125.000 |
| 11/10/2005 | 43,90 | 42,75 | -4,79% | 42,75 | 43,90 | 43,81 | 42,75 | 44,90 | 5 | 11.391.000 |
| 10/10/2005 | 44,90 | 44,90 | +3,24% | 44,90 | 44,90 | 44,90 | 42,50 | 44,50 | 2 | 2.245.000 |
| 7/10/2005 | 42,80 | 43,49 | +3,55% | 42,80 | 43,49 | 43,38 | 42,50 | 45,00 | 5 | 7.809.300 |
| 6/10/2005 | 42,50 | 42,00 | -3,45% | 42,00 | 42,51 | 42,35 | 41,50 | 42,49 | 39 | 363.394.300 |
| 5/10/2005 | 43,01 | 43,50 | -3,33% | 43,01 | 43,56 | 43,50 | 42,00 | 43,50 | 24 | 234.906.000 |
| 4/10/2005 | 46,00 | 45,00 | -4,26% | 45,00 | 46,00 | 45,10 | 42,00 | 45,70 | 5 | 25.260.000 |
| 3/10/2005 | 47,10 | 47,00 | +0,21% | 47,00 | 47,10 | 47,08 | 47,00 | 47,80 | 6 | 35.786.000 |
| 30/9/2005 | 46,50 | 46,90 | +1,98% | 46,50 | 46,90 | 46,70 | 46,60 | 47,00 | 6 | 29.892.000 |
| 29/9/2005 | 46,50 | 45,99 | -1,10% | 45,99 | 46,50 | 46,16 | 45,50 | 45,99 | 2 | 1.384.800 |
| 28/9/2005 | 46,70 | 46,50 | +1,53% | 46,00 | 46,99 | 46,32 | 45,62 | 46,50 | 16 | 16.212.300 |
| 27/9/2005 | 47,00 | 45,80 | -3,36% | 45,80 | 47,00 | 46,86 | 45,10 | 46,45 | 5 | 42.650.000 |
| 26/9/2005 | 49,23 | 47,39 | -2,29% | 47,39 | 49,23 | 47,62 | 46,55 | 47,36 | 19 | 58.100.900 |
| 23/9/2005 | 47,75 | 48,50 | 0,00% | 47,75 | 48,98 | 48,49 | 47,75 | 48,40 | 4 | 53.347.300 |
| 22/9/2005 | 49,40 | 48,50 | -1,98% | 48,50 | 49,40 | 49,01 | 48,05 | 48,99 | 9 | 52.936.000 |
| 21/9/2005 | 48,00 | 49,48 | +2,02% | 48,00 | 49,49 | 49,44 | 49,38 | 49,48 | 19 | 60.814.500 |
| 20/9/2005 | 48,10 | 48,50 | +1,04% | 47,50 | 48,50 | 48,32 | 46,00 | 48,50 | 9 | 42.522.000 |
| 19/9/2005 | 49,00 | 48,00 | -2,04% | 48,00 | 49,10 | 48,99 | 47,20 | 48,90 | 17 | 167.563.900 |
| 16/9/2005 | 46,50 | 49,00 | +5,38% | 46,50 | 49,00 | 47,49 | 47,00 | 49,00 | 59 | 1.050.585.100 |
| 15/9/2005 | 44,70 | 46,50 | +4,49% | 44,70 | 46,50 | 45,83 | 45,75 | 46,50 | 25 | 792.955.600 |
| 14/9/2005 | 44,30 | 44,50 | +0,68% | 44,30 | 44,50 | 44,32 | 43,75 | 44,60 | 4 | 3.546.000 |
| 13/9/2005 | 44,50 | 44,20 | -1,34% | 44,00 | 44,50 | 44,23 | 43,72 | 44,00 | 4 | 2.654.000 |
| 9/9/2005 | 44,70 | 44,80 | +1,82% | 44,70 | 45,00 | 44,99 | 44,55 | 45,00 | 12 | 138.580.900 |
| 8/9/2005 | 44,90 | 44,00 | +1,15% | 44,00 | 45,00 | 44,59 | 44,00 | 45,00 | 4 | 3.567.400 |
| 6/9/2005 | 44,50 | 43,50 | -2,47% | 43,50 | 44,50 | 44,38 | 43,51 | 44,50 | 10 | 59.918.300 |
| 5/9/2005 | 44,60 | 44,60 | +0,02% | 44,60 | 44,60 | 44,60 | 43,10 | 44,60 | 5 | 28.990.000 |
| 2/9/2005 | 44,60 | 44,59 | -0,02% | 44,59 | 44,60 | 44,59 | 43,00 | 45,19 | 6 | 32.557.700 |
| 1/9/2005 | 44,51 | 44,60 | -4,90% | 44,51 | 44,60 | 44,59 | 0,00 | 44,98 | 7 | 8.919.100 |
| 31/8/2005 | 46,31 | 46,90 | +1,96% | 46,25 | 46,90 | 46,31 | 46,35 | 46,98 | 3 | 71.785.800 |
| 30/8/2005 | 46,50 | 46,00 | -0,65% | 46,00 | 46,50 | 46,30 | 45,02 | 46,50 | 6 | 4.167.500 |
| 29/8/2005 | 45,00 | 46,30 | +2,89% | 45,00 | 46,30 | 45,94 | 45,00 | 46,30 | 2 | 5.054.000 |
| 26/8/2005 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 44,44 | 46,98 | 2 | 3.150.000 |
| 25/8/2005 | 43,50 | 45,00 | +4,17% | 43,50 | 45,00 | 43,59 | 45,01 | 46,49 | 11 | 25.284.000 |
| 24/8/2005 | 43,20 | 43,20 | +0,35% | 43,19 | 43,20 | 43,19 | 42,90 | 43,20 | 7 | 21.167.500 |
| 23/8/2005 | 43,01 | 43,05 | +0,12% | 43,00 | 44,00 | 43,12 | 43,00 | 43,99 | 16 | 36.221.500 |
| 22/8/2005 | 43,03 | 43,00 | +2,99% | 43,00 | 43,03 | 43,02 | 0,00 | 45,50 | 3 | 3.442.100 |
| 19/8/2005 | 42,00 | 41,75 | -2,91% | 41,75 | 42,01 | 41,92 | 41,35 | 42,50 | 3 | 1.257.600 |
| 18/8/2005 | 44,99 | 43,00 | -4,42% | 43,00 | 44,99 | 44,32 | 42,50 | 43,99 | 4 | 3.084.800 |
| 17/8/2005 | 44,99 | 44,99 | +4,02% | 43,50 | 45,00 | 43,89 | 43,80 | 45,00 | 17 | 30.286.800 |
| 16/8/2005 | 44,00 | 43,25 | -3,89% | 43,25 | 44,00 | 43,59 | 42,80 | 44,50 | 12 | 17.001.000 |
| 15/8/2005 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 44,35 | 46,69 | 1 | 450.000 |
| 12/8/2005 | 44,50 | 45,00 | 0,00% | 43,50 | 45,49 | 44,10 | 44,25 | 45,00 | 15 | 286.264.500 |
| 11/8/2005 | 46,00 | 45,00 | -2,17% | 45,00 | 46,98 | 45,39 | 44,50 | 45,00 | 20 | 375.789.000 |
| 10/8/2005 | 44,60 | 46,00 | -3,16% | 44,60 | 47,50 | 46,00 | 46,00 | 46,90 | 18 | 115.483.400 |
| 9/8/2005 | 45,00 | 47,50 | +8,20% | 44,79 | 47,50 | 45,22 | 45,23 | 46,85 | 8 | 6.331.800 |
| 8/8/2005 | 44,50 | 43,90 | -0,23% | 43,51 | 44,50 | 44,43 | 43,51 | 43,90 | 4 | 13.774.100 |
| 5/8/2005 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 42,53 | 44,00 | 4 | 22.440.000 |
| 4/8/2005 | 45,75 | 44,00 | -1,12% | 44,00 | 45,75 | 44,15 | 43,50 | 44,00 | 9 | 17.662.400 |
| 3/8/2005 | 44,00 | 44,50 | +1,83% | 44,00 | 44,50 | 44,06 | 43,15 | 44,00 | 11 | 52.004.700 |
| 2/8/2005 | 42,00 | 43,70 | +4,05% | 41,99 | 44,44 | 42,05 | 42,00 | 43,70 | 24 | 101.763.100 |
| 1/8/2005 | 40,50 | 42,00 | +2,94% | 40,50 | 42,50 | 40,64 | 41,50 | 42,00 | 23 | 182.110.900 |
| 29/7/2005 | 41,50 | 40,80 | +0,62% | 40,80 | 41,50 | 41,16 | 40,80 | 41,49 | 9 | 8.233.900 |
| 28/7/2005 | 41,50 | 40,55 | +4,00% | 40,55 | 41,50 | 41,01 | 40,55 | 40,60 | 4 | 2.046.000 |
| 27/7/2005 | 39,00 | 38,99 | +1,54% | 38,40 | 39,50 | 38,97 | 38,50 | 39,40 | 9 | 86.924.100 |
| 26/7/2005 | 38,20 | 38,40 | +3,42% | 37,89 | 38,40 | 37,99 | 37,50 | 38,40 | 5 | 59.654.300 |
| 25/7/2005 | 39,30 | 37,13 | -7,15% | 37,05 | 39,30 | 38,04 | 36,20 | 37,30 | 42 | 512.061.200 |
| 22/7/2005 | 38,50 | 39,99 | -3,64% | 38,50 | 40,00 | 39,25 | 38,50 | 39,70 | 6 | 40.434.900 |
| 21/7/2005 | 42,75 | 41,50 | +3,23% | 41,50 | 42,75 | 41,52 | 38,61 | 41,49 | 3 | 22.007.500 |
| 20/7/2005 | 39,50 | 40,20 | +3,08% | 39,50 | 41,00 | 39,85 | 40,20 | 40,80 | 18 | 91.665.700 |
| 19/7/2005 | 38,80 | 39,00 | -2,01% | 37,00 | 39,00 | 38,90 | 38,50 | 39,80 | 17 | 234.183.500 |
| 15/7/2005 | 39,50 | 39,80 | -2,67% | 39,50 | 39,80 | 39,50 | 36,20 | 39,50 | 3 | 20.148.000 |
| 14/7/2005 | 41,70 | 40,89 | -1,47% | 40,50 | 41,70 | 40,87 | 39,30 | 40,80 | 10 | 21.663.900 |
| 13/7/2005 | 40,00 | 41,50 | +3,75% | 39,00 | 42,50 | 39,86 | 40,51 | 41,50 | 37 | 267.923.000 |
| 12/7/2005 | 38,90 | 40,00 | +6,67% | 38,90 | 40,57 | 39,79 | 40,00 | 40,49 | 31 | 267.047.800 |
| 11/7/2005 | 36,25 | 37,50 | +4,17% | 36,25 | 37,50 | 36,53 | 37,50 | 38,99 | 20 | 127.151.600 |
| 8/7/2005 | 35,80 | 36,00 | -0,83% | 35,00 | 36,00 | 35,49 | 35,50 | 36,50 | 17 | 140.917.500 |
| 6/7/2005 | 35,76 | 36,30 | -1,36% | 35,00 | 36,50 | 35,89 | 33,00 | 36,30 | 10 | 91.538.000 |
| 5/7/2005 | 38,50 | 36,80 | -4,42% | 36,80 | 38,50 | 37,02 | 35,50 | 36,90 | 6 | 96.641.000 |
| 4/7/2005 | 38,50 | 38,50 | -1,28% | 38,50 | 38,50 | 38,50 | 37,00 | 38,30 | 1 | 1.155.000 |
| 1/7/2005 | 38,50 | 39,00 | +0,78% | 38,50 | 39,00 | 38,87 | 38,50 | 39,00 | 4 | 1.554.800 |
| 30/6/2005 | 38,70 | 38,70 | -1,45% | 38,70 | 38,70 | 38,70 | 37,50 | 38,15 | 2 | 1.542.500 |
| 29/6/2005 | 39,27 | 39,27 | -0,33% | 39,27 | 39,27 | 39,27 | 38,00 | 39,00 | 1 | 1.963.500 |
| 28/6/2005 | 38,15 | 39,40 | +3,28% | 38,15 | 39,40 | 38,30 | 37,00 | 39,40 | 2 | 3.064.500 |
| 27/6/2005 | 37,50 | 38,15 | -0,13% | 37,50 | 38,15 | 37,50 | 37,50 | 38,15 | 11 | 94.506.500 |
| 24/6/2005 | 38,15 | 38,20 | 0,00% | 38,15 | 38,20 | 38,19 | 37,00 | 38,30 | 4 | 19.862.500 |
| 23/6/2005 | 37,00 | 38,20 | -3,78% | 37,00 | 38,20 | 37,64 | 37,50 | 38,20 | 4 | 109.557.000 |
| 22/6/2005 | 39,53 | 39,70 | -3,17% | 39,50 | 39,70 | 39,57 | 0,00 | 39,70 | 10 | 156.304.800 |
| 21/6/2005 | 39,01 | 41,00 | 0,00% | 39,00 | 41,00 | 39,26 | 40,00 | 40,80 | 8 | 34.947.900 |
| 17/6/2005 | 41,50 | 41,00 | +0,05% | 41,00 | 41,50 | 41,00 | 40,20 | 40,99 | 9 | 141.050.000 |
| 16/6/2005 | 41,20 | 40,98 | +2,45% | 40,90 | 41,20 | 40,94 | 38,00 | 52,00 | 14 | 223.558.800 |
| 15/6/2005 | 39,50 | 40,00 | 0,00% | 39,50 | 40,00 | 39,75 | 39,00 | 40,00 | 3 | 1.192.600 |
| 14/6/2005 | 37,25 | 40,00 | +3,09% | 37,25 | 40,20 | 39,21 | 35,00 | 52,00 | 69 | 523.253.600 |
| 13/6/2005 | 39,00 | 38,80 | -0,39% | 38,00 | 39,00 | 38,88 | 38,00 | 38,80 | 30 | 189.358.500 |
| 10/6/2005 | 38,99 | 38,95 | +2,50% | 38,35 | 38,99 | 38,64 | 38,35 | 40,00 | 25 | 56.420.900 |
| 9/6/2005 | 37,85 | 38,00 | -1,78% | 37,00 | 38,25 | 37,76 | 37,30 | 38,00 | 41 | 288.166.000 |
| 8/6/2005 | 39,70 | 38,69 | -3,25% | 38,00 | 39,70 | 38,89 | 38,00 | 38,49 | 14 | 442.213.500 |
| 7/6/2005 | 40,40 | 39,99 | -2,46% | 39,51 | 40,50 | 40,12 | 39,50 | 39,98 | 16 | 561.008.600 |
| 6/6/2005 | 42,00 | 41,00 | -6,80% | 41,00 | 42,00 | 41,57 | 40,00 | 41,00 | 12 | 317.240.000 |
| 3/6/2005 | 44,50 | 43,99 | -1,15% | 42,00 | 44,50 | 42,76 | 41,55 | 43,99 | 8 | 19.246.000 |
| 2/6/2005 | 45,00 | 44,50 | -1,11% | 44,00 | 46,00 | 44,08 | 44,00 | 44,50 | 32 | 399.522.000 |
| 1/6/2005 | 45,30 | 45,00 | 0,00% | 45,00 | 45,30 | 45,10 | 43,00 | 45,00 | 3 | 1.353.000 |
| 31/5/2005 | 45,00 | 45,00 | +1,12% | 44,00 | 45,00 | 44,50 | 43,00 | 45,00 | 3 | 1.780.000 |
| 30/5/2005 | 43,20 | 44,50 | +3,73% | 43,20 | 44,50 | 44,45 | 42,90 | 44,40 | 6 | 126.707.800 |
| 27/5/2005 | 41,50 | 42,90 | +4,63% | 41,50 | 42,90 | 42,10 | 41,00 | 42,90 | 20 | 297.674.200 |
| 25/5/2005 | 41,50 | 41,00 | -1,20% | 40,70 | 41,50 | 41,15 | 40,50 | 40,90 | 18 | 418.084.500 |
| 24/5/2005 | 39,99 | 41,50 | +0,12% | 39,00 | 41,50 | 40,50 | 41,00 | 41,50 | 20 | 225.605.100 |
| 23/5/2005 | 41,45 | 41,45 | -2,47% | 41,45 | 41,45 | 41,45 | 39,55 | 40,90 | 2 | 1.652.500 |
| 20/5/2005 | 42,95 | 42,50 | -2,07% | 42,00 | 42,95 | 42,37 | 42,00 | 42,50 | 13 | 15.256.500 |
| 19/5/2005 | 42,90 | 43,40 | -1,36% | 41,50 | 43,40 | 42,56 | 42,00 | 43,40 | 7 | 3.404.800 |
| 18/5/2005 | 46,99 | 44,00 | +2,33% | 43,35 | 46,99 | 43,84 | 42,20 | 45,00 | 10 | 25.430.400 |
| 17/5/2005 | 42,00 | 43,00 | 0,00% | 41,99 | 43,00 | 42,20 | 41,80 | 45,00 | 25 | 169.259.000 |
| 16/5/2005 | 46,80 | 43,00 | 0,00% | 42,00 | 46,80 | 42,90 | 41,00 | 43,00 | 7 | 10.298.000 |
| 13/5/2005 | 44,99 | 43,00 | -4,44% | 42,00 | 44,99 | 42,42 | 42,05 | 43,80 | 9 | 11.029.900 |
| 12/5/2005 | 45,00 | 45,00 | -4,05% | 45,00 | 45,00 | 45,00 | 41,10 | 46,99 | 1 | 450.000 |
| 11/5/2005 | 47,00 | 46,90 | -3,30% | 46,70 | 47,00 | 46,89 | 46,00 | 47,00 | 4 | 5.627.000 |
| 10/5/2005 | 49,30 | 48,50 | -4,90% | 48,00 | 49,49 | 48,71 | 46,00 | 48,40 | 35 | 1.067.422.100 |
| 9/5/2005 | 50,50 | 51,00 | +0,99% | 49,60 | 51,00 | 50,34 | 49,50 | 50,99 | 9 | 21.146.000 |
| 6/5/2005 | 49,00 | 50,50 | +5,21% | 49,00 | 51,90 | 50,36 | 49,50 | 50,50 | 28 | 125.908.800 |
| 5/5/2005 | 48,30 | 48,00 | +1,05% | 48,00 | 48,50 | 48,25 | 47,00 | 48,49 | 16 | 335.364.600 |
| 4/5/2005 | 47,00 | 47,50 | +1,06% | 47,00 | 48,00 | 47,13 | 45,00 | 47,50 | 37 | 650.874.000 |
| 3/5/2005 | 46,00 | 47,00 | 0,00% | 46,00 | 47,00 | 46,54 | 45,01 | 47,00 | 11 | 13.964.900 |
| 29/4/2005 | 46,00 | 47,00 | 0,00% | 46,00 | 47,00 | 46,46 | 44,00 | 46,85 | 8 | 56.227.000 |
| 28/4/2005 | 46,24 | 47,00 | -1,88% | 46,24 | 47,99 | 46,24 | 44,10 | 46,90 | 5 | 248.803.900 |
| 27/4/2005 | 47,50 | 47,90 | +1,05% | 46,00 | 47,90 | 47,26 | 46,01 | 47,90 | 31 | 193.787.700 |
| 26/4/2005 | 46,50 | 47,40 | +1,94% | 46,50 | 47,50 | 47,06 | 46,50 | 47,49 | 20 | 315.329.000 |
| 25/4/2005 | 47,00 | 46,50 | -1,06% | 46,50 | 47,00 | 46,51 | 46,01 | 46,50 | 19 | 442.347.000 |
| 22/4/2005 | 46,40 | 47,00 | +2,17% | 46,40 | 47,00 | 46,85 | 45,00 | 47,00 | 6 | 6.091.000 |
| 20/4/2005 | 46,00 | 46,00 | +1,10% | 46,00 | 46,00 | 46,00 | 44,10 | 46,00 | 1 | 460.000 |
| 19/4/2005 | 46,00 | 45,50 | +1,11% | 45,00 | 46,00 | 45,33 | 45,00 | 45,50 | 10 | 341.380.000 |
| 18/4/2005 | 44,00 | 45,00 | +0,02% | 43,99 | 45,00 | 44,24 | 42,00 | 45,00 | 4 | 1.769.900 |
| 15/4/2005 | 43,41 | 44,99 | -2,20% | 42,40 | 44,99 | 42,80 | 42,51 | 44,99 | 14 | 370.734.000 |
| 14/4/2005 | 44,50 | 46,00 | 0,00% | 44,00 | 46,00 | 44,10 | 42,50 | 44,70 | 10 | 136.294.400 |
| 13/4/2005 | 46,80 | 46,00 | -1,71% | 45,00 | 46,80 | 45,26 | 45,05 | 46,00 | 14 | 56.578.400 |
| 12/4/2005 | 47,90 | 46,80 | -2,50% | 46,50 | 47,90 | 46,88 | 46,01 | 46,80 | 14 | 65.172.000 |
| 11/4/2005 | 48,00 | 48,00 | -1,44% | 48,00 | 48,00 | 48,00 | 45,01 | 47,95 | 1 | 480.000 |
| 8/4/2005 | 48,80 | 48,70 | -0,10% | 48,10 | 48,80 | 48,77 | 47,00 | 48,70 | 3 | 18.536.000 |
| 7/4/2005 | 47,50 | 48,75 | -0,10% | 47,50 | 48,75 | 47,71 | 47,00 | 48,50 | 8 | 7.657.500 |
| 6/4/2005 | 49,90 | 48,80 | -2,17% | 48,50 | 49,90 | 49,30 | 47,50 | 48,50 | 7 | 19.721.000 |
| 5/4/2005 | 49,80 | 49,88 | +0,16% | 48,01 | 50,00 | 49,45 | 47,50 | 49,88 | 13 | 28.187.500 |
| 4/4/2005 | 50,00 | 49,80 | -3,86% | 49,80 | 50,00 | 49,90 | 48,01 | 49,70 | 2 | 998.000 |
| 1/4/2005 | 51,90 | 51,80 | +0,97% | 51,80 | 51,90 | 51,82 | 50,50 | 51,85 | 3 | 3.628.000 |
| 31/3/2005 | 50,10 | 51,30 | +0,59% | 50,10 | 51,30 | 50,20 | 50,01 | 51,30 | 3 | 11.046.000 |
| 30/3/2005 | 50,00 | 51,00 | -3,66% | 50,00 | 51,90 | 50,49 | 49,20 | 51,00 | 37 | 301.973.900 |
| 29/3/2005 | 51,00 | 52,94 | -0,11% | 51,00 | 52,94 | 51,97 | 49,20 | 52,48 | 2 | 1.039.400 |
| 28/3/2005 | 52,00 | 53,00 | -1,49% | 50,01 | 53,50 | 51,96 | 49,60 | 52,00 | 11 | 20.266.100 |
| 24/3/2005 | 53,80 | 53,80 | 0,00% | 53,78 | 53,80 | 53,79 | 53,00 | 53,80 | 3 | 11.835.800 |
| 23/3/2005 | 50,80 | 53,80 | +0,56% | 50,80 | 53,80 | 52,51 | 50,02 | 53,79 | 7 | 3.676.000 |
| 22/3/2005 | 52,00 | 53,50 | +2,88% | 52,00 | 53,50 | 53,26 | 50,51 | 52,50 | 10 | 14.915.100 |
| 21/3/2005 | 50,10 | 52,00 | 0,00% | 49,00 | 53,00 | 49,74 | 50,00 | 51,99 | 48 | 482.505.700 |
| 18/3/2005 | 51,99 | 52,00 | -2,80% | 51,99 | 52,00 | 51,99 | 50,01 | 52,00 | 3 | 2.079.800 |
| 17/3/2005 | 53,00 | 53,50 | +0,94% | 52,00 | 53,50 | 52,20 | 51,51 | 53,50 | 15 | 28.203.300 |
| 16/3/2005 | 54,00 | 53,00 | -1,25% | 52,99 | 55,00 | 53,37 | 52,00 | 54,00 | 16 | 32.557.700 |
| 15/3/2005 | 55,00 | 53,67 | -2,42% | 52,00 | 55,00 | 53,66 | 53,01 | 53,67 | 59 | 392.257.300 |
| 14/3/2005 | 55,00 | 55,00 | -3,49% | 54,01 | 55,00 | 54,49 | 54,02 | 55,50 | 8 | 21.252.000 |
| 11/3/2005 | 58,00 | 56,99 | -1,71% | 56,99 | 58,00 | 57,36 | 56,00 | 57,00 | 8 | 42.451.600 |
| 10/3/2005 | 58,00 | 57,98 | -2,55% | 57,98 | 58,38 | 58,37 | 56,00 | 57,98 | 4 | 204.887.000 |
| 9/3/2005 | 60,00 | 59,50 | -2,62% | 58,50 | 60,00 | 59,72 | 57,01 | 59,90 | 8 | 25.085.100 |
| 7/3/2005 | 61,49 | 61,10 | +1,01% | 60,00 | 61,49 | 60,92 | 60,00 | 61,49 | 8 | 10.357.900 |
| 4/3/2005 | 60,00 | 60,49 | -0,84% | 59,00 | 60,49 | 59,96 | 58,55 | 60,50 | 13 | 62.966.200 |
| 3/3/2005 | 62,00 | 61,00 | +1,67% | 60,00 | 62,00 | 61,50 | 59,10 | 61,00 | 6 | 9.840.000 |
| 2/3/2005 | 60,00 | 60,00 | -4,76% | 59,00 | 60,00 | 59,90 | 59,15 | 60,90 | 9 | 17.970.000 |
| 1/3/2005 | 63,00 | 63,00 | +0,64% | 61,20 | 63,00 | 62,12 | 61,21 | 63,00 | 12 | 10.570.100 |
| 28/2/2005 | 63,30 | 62,60 | -0,63% | 61,60 | 63,30 | 62,73 | 62,00 | 62,90 | 61 | 225.235.800 |
| 25/2/2005 | 64,00 | 63,00 | +0,96% | 62,00 | 64,00 | 62,91 | 61,50 | 63,00 | 6 | 28.940.000 |
| 24/2/2005 | 61,90 | 62,40 | +3,48% | 58,00 | 63,00 | 61,75 | 59,51 | 62,40 | 38 | 480.433.600 |
| 23/2/2005 | 59,49 | 60,30 | +1,36% | 59,49 | 60,50 | 59,79 | 58,50 | 60,19 | 4 | 8.371.100 |
| 22/2/2005 | 58,00 | 59,49 | -0,02% | 58,00 | 59,50 | 59,47 | 58,10 | 59,49 | 6 | 894.437.000 |
| 21/2/2005 | 58,20 | 59,50 | +2,23% | 58,20 | 60,00 | 59,27 | 59,01 | 59,50 | 12 | 14.226.000 |
| 18/2/2005 | 57,80 | 58,20 | +0,69% | 57,50 | 58,20 | 57,79 | 57,50 | 58,30 | 10 | 148.524.000 |
| 17/2/2005 | 56,00 | 57,80 | +3,21% | 56,00 | 57,80 | 56,75 | 56,00 | 58,00 | 14 | 55.617.000 |
| 16/2/2005 | 55,00 | 56,00 | +1,82% | 55,00 | 56,00 | 55,50 | 55,00 | 56,00 | 7 | 8.881.400 |
| 15/2/2005 | 54,40 | 55,00 | +1,01% | 54,40 | 55,00 | 54,83 | 54,00 | 55,00 | 17 | 31.254.200 |
| 14/2/2005 | 55,30 | 54,45 | -1,54% | 54,45 | 55,98 | 55,62 | 54,45 | 55,30 | 8 | 15.574.800 |
| 11/2/2005 | 54,50 | 55,30 | +1,47% | 54,50 | 55,40 | 55,04 | 54,00 | 55,30 | 27 | 170.628.700 |
| 10/2/2005 | 52,50 | 54,50 | +3,81% | 52,48 | 54,50 | 53,33 | 52,49 | 54,00 | 6 | 3.733.500 |
| 4/2/2005 | 52,50 | 52,50 | +1,94% | 52,50 | 52,50 | 52,50 | 49,00 | 52,50 | 3 | 7.875.000 |
| 3/2/2005 | 50,20 | 51,50 | +2,77% | 50,20 | 51,50 | 50,94 | 51,00 | 53,00 | 18 | 216.512.000 |
| 2/2/2005 | 49,99 | 50,11 | +0,22% | 49,99 | 50,78 | 50,00 | 50,30 | 50,80 | 16 | 107.020.300 |
| 1/2/2005 | 49,00 | 50,00 | +2,04% | 49,00 | 50,00 | 49,42 | 47,00 | 49,99 | 4 | 20.758.000 |
| 31/1/2005 | 49,00 | 49,00 | +1,03% | 49,00 | 49,00 | 49,00 | 47,00 | 49,19 | 5 | 65.660.000 |
| 28/1/2005 | 48,50 | 48,50 | -1,82% | 48,00 | 48,99 | 48,49 | 48,50 | 49,00 | 12 | 102.819.800 |
| 27/1/2005 | 47,15 | 49,40 | -1,20% | 47,10 | 49,40 | 48,10 | 47,00 | 49,40 | 4 | 2.886.400 |
| 26/1/2005 | 50,00 | 50,00 | +2,04% | 49,50 | 50,00 | 49,85 | 48,51 | 49,90 | 18 | 278.194.600 |
| 24/1/2005 | 48,40 | 49,00 | +1,03% | 47,01 | 49,16 | 49,00 | 46,50 | 49,00 | 11 | 652.293.300 |
| 21/1/2005 | 48,50 | 48,50 | +1,04% | 48,50 | 48,50 | 48,50 | 46,00 | 48,48 | 1 | 1.455.000 |
| 20/1/2005 | 48,40 | 48,00 | -2,04% | 45,50 | 48,50 | 48,43 | 45,51 | 48,49 | 7 | 53.278.000 |
| 19/1/2005 | 47,00 | 49,00 | +1,03% | 47,00 | 49,00 | 47,15 | 47,10 | 48,99 | 4 | 6.130.000 |
| 18/1/2005 | 47,00 | 48,50 | 0,00% | 47,00 | 48,50 | 47,04 | 47,01 | 49,00 | 9 | 38.574.500 |
| 17/1/2005 | 48,70 | 48,50 | 0,00% | 48,50 | 48,70 | 48,50 | 43,00 | 49,00 | 5 | 59.174.000 |
| 14/1/2005 | 47,50 | 48,50 | +2,11% | 47,50 | 48,50 | 47,58 | 48,00 | 48,99 | 17 | 226.510.000 |
| 13/1/2005 | 48,00 | 47,50 | +4,42% | 47,50 | 48,99 | 47,76 | 47,25 | 47,50 | 19 | 180.069.700 |
| 12/1/2005 | 44,20 | 45,49 | +2,22% | 44,00 | 45,49 | 44,38 | 44,01 | 45,50 | 20 | 114.947.100 |
| 11/1/2005 | 44,20 | 44,50 | +1,16% | 44,00 | 44,80 | 44,24 | 44,00 | 44,80 | 24 | 137.161.300 |
| 10/1/2005 | 44,77 | 43,99 | -1,12% | 43,60 | 45,00 | 44,02 | 43,00 | 43,90 | 25 | 187.108.100 |
| 7/1/2005 | 46,00 | 44,49 | -3,28% | 44,00 | 46,00 | 45,02 | 44,00 | 44,50 | 13 | 25.214.200 |
| 5/1/2005 | 44,30 | 46,00 | 0,00% | 44,30 | 46,00 | 44,99 | 44,30 | 46,00 | 7 | 31.045.500 |
| 4/1/2005 | 47,00 | 46,00 | -5,15% | 45,95 | 47,00 | 46,21 | 44,00 | 46,00 | 17 | 60.519.500 |
| 3/1/2005 | 50,00 | 48,50 | -2,98% | 47,50 | 50,00 | 47,99 | 46,00 | 48,70 | 11 | 36.955.100 |
| 30/12/2004 | 49,16 | 49,99 | +0,58% | 49,16 | 50,00 | 49,79 | 48,52 | 50,00 | 6 | 13.443.600 |
| 29/12/2004 | 49,70 | 49,70 | +0,40% | 49,50 | 49,80 | 49,67 | 49,00 | 50,00 | 9 | 38.744.000 |
| 28/12/2004 | 49,50 | 49,50 | 0,00% | 49,50 | 49,50 | 49,50 | 48,56 | 49,50 | 1 | 495.000 |
| 27/12/2004 | 49,50 | 49,50 | +0,41% | 49,50 | 49,50 | 49,50 | 48,21 | 51,00 | 1 | 495.000 |
| 23/12/2004 | 49,30 | 49,30 | -0,70% | 49,30 | 49,30 | 49,30 | 48,30 | 49,30 | 1 | 493.000 |
| 22/12/2004 | 50,00 | 49,65 | -0,70% | 49,50 | 50,00 | 49,58 | 49,20 | 49,65 | 7 | 3.966.500 |
| 21/12/2004 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 48,25 | 50,00 | 4 | 13.000.000 |
| 20/12/2004 | 50,00 | 50,00 | -0,10% | 50,00 | 50,00 | 50,00 | 49,01 | 50,00 | 1 | 5.000.000 |
| 17/12/2004 | 51,00 | 50,05 | -1,86% | 50,05 | 51,00 | 50,13 | 50,00 | 50,05 | 4 | 29.076.500 |
| 16/12/2004 | 50,00 | 51,00 | +2,00% | 50,00 | 51,00 | 50,31 | 49,50 | 50,80 | 10 | 27.675.000 |
| 15/12/2004 | 50,00 | 50,00 | +0,02% | 49,99 | 50,00 | 49,99 | 49,10 | 50,00 | 15 | 60.499.000 |
| 14/12/2004 | 49,50 | 49,99 | +1,19% | 49,50 | 50,00 | 49,94 | 49,15 | 49,99 | 5 | 302.694.800 |
| 13/12/2004 | 49,00 | 49,40 | +0,86% | 48,50 | 49,40 | 49,03 | 48,50 | 49,50 | 6 | 19.615.000 |
| 10/12/2004 | 49,00 | 48,98 | +2,02% | 48,98 | 49,00 | 48,98 | 48,50 | 48,97 | 5 | 12.737.300 |
| 9/12/2004 | 48,01 | 48,01 | -1,52% | 48,01 | 48,01 | 48,01 | 46,10 | 48,00 | 1 | 4.801.000 |
| 8/12/2004 | 48,00 | 48,75 | -0,51% | 47,05 | 48,75 | 47,92 | 47,52 | 48,75 | 14 | 535.762.700 |
| 7/12/2004 | 49,50 | 49,00 | -5,59% | 49,00 | 49,50 | 49,36 | 48,50 | 49,00 | 9 | 39.988.300 |
| 6/12/2004 | 50,50 | 51,90 | +2,77% | 50,50 | 51,99 | 51,36 | 51,29 | 51,75 | 37 | 341.370.000 |
| 3/12/2004 | 49,90 | 50,50 | +1,51% | 49,01 | 50,50 | 49,96 | 49,50 | 50,55 | 23 | 320.791.000 |
| 2/12/2004 | 49,00 | 49,75 | -0,30% | 49,00 | 50,00 | 49,57 | 48,01 | 49,65 | 13 | 369.335.000 |
| 1/12/2004 | 50,00 | 49,90 | +3,96% | 48,00 | 50,50 | 49,34 | 48,80 | 49,90 | 47 | 971.691.700 |
| 30/11/2004 | 46,99 | 48,00 | +5,49% | 46,99 | 48,50 | 47,97 | 46,50 | 48,30 | 18 | 185.171.900 |
| 29/11/2004 | 48,00 | 45,50 | 0,00% | 45,03 | 48,00 | 45,89 | 45,50 | 45,99 | 29 | 444.702.600 |
| 26/11/2004 | 43,50 | 45,50 | +4,60% | 43,40 | 46,90 | 44,87 | 45,01 | 45,50 | 44 | 1.014.179.100 |
| 25/11/2004 | 42,50 | 43,50 | +3,57% | 42,50 | 43,50 | 42,95 | 43,00 | 43,50 | 13 | 36.939.900 |
| 24/11/2004 | 41,25 | 42,00 | +3,70% | 41,20 | 42,50 | 41,96 | 42,00 | 42,39 | 16 | 256.406.500 |
| 23/11/2004 | 40,50 | 40,50 | +3,85% | 40,00 | 40,50 | 40,41 | 40,40 | 40,99 | 4 | 9.295.000 |
| 22/11/2004 | 39,00 | 39,00 | -1,27% | 39,00 | 39,00 | 39,00 | 39,50 | 40,50 | 5 | 15.990.000 |
| 19/11/2004 | 41,00 | 39,50 | -1,74% | 39,50 | 41,00 | 40,45 | 39,00 | 40,00 | 8 | 47.335.000 |
| 18/11/2004 | 40,89 | 40,20 | +0,50% | 40,20 | 40,90 | 40,28 | 39,21 | 40,20 | 6 | 41.895.900 |
| 17/11/2004 | 40,00 | 40,00 | +2,56% | 40,00 | 41,00 | 40,43 | 39,80 | 40,60 | 20 | 78.853.400 |
| 16/11/2004 | 39,30 | 39,00 | 0,00% | 39,00 | 39,90 | 39,01 | 38,50 | 39,89 | 10 | 44.481.400 |
| 12/11/2004 | 38,00 | 39,00 | +5,41% | 38,00 | 39,00 | 38,45 | 37,50 | 39,30 | 5 | 8.460.000 |
| 11/11/2004 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 37,01 | 37,50 | 2 | 6.660.000 |
| 10/11/2004 | 37,30 | 37,00 | -1,33% | 37,00 | 37,50 | 37,26 | 37,00 | 37,90 | 5 | 43.975.000 |
| 9/11/2004 | 37,00 | 37,50 | +2,74% | 37,00 | 37,50 | 37,27 | 37,01 | 37,99 | 15 | 120.757.000 |
| 8/11/2004 | 36,50 | 36,50 | 0,00% | 36,40 | 36,50 | 36,49 | 36,00 | 37,00 | 11 | 65.324.700 |
| 5/11/2004 | 37,00 | 36,50 | -1,35% | 36,50 | 37,50 | 37,41 | 36,50 | 37,40 | 7 | 44.900.000 |
| 4/11/2004 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 37,10 | 37,90 | 20 | 189.810.000 |
| 3/11/2004 | 37,00 | 37,00 | 0,00% | 37,00 | 38,00 | 37,02 | 36,00 | 37,85 | 18 | 205.488.000 |
| 1/11/2004 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 35,36 | 37,00 | 10 | 85.470.000 |
| 29/10/2004 | 36,00 | 37,00 | +2,78% | 35,99 | 37,00 | 36,00 | 36,20 | 37,00 | 14 | 105.506.500 |
| 28/10/2004 | 36,00 | 36,00 | -1,37% | 35,99 | 36,00 | 35,99 | 35,00 | 36,00 | 4 | 3.239.900 |
| 27/10/2004 | 36,50 | 36,50 | +7,35% | 36,50 | 36,50 | 36,50 | 35,50 | 36,99 | 1 | 365.000 |
| 26/10/2004 | 34,00 | 34,00 | 0,00% | 34,00 | 34,10 | 34,00 | 32,00 | 34,00 | 8 | 90.781.000 |
| 25/10/2004 | 34,00 | 34,00 | -1,45% | 34,00 | 34,10 | 34,00 | 0,00 | 35,00 | 12 | 88.063.000 |
| 22/10/2004 | 35,20 | 34,50 | -1,43% | 34,50 | 35,20 | 34,55 | 34,01 | 38,70 | 19 | 95.020.000 |
| 21/10/2004 | 36,00 | 35,00 | 0,00% | 35,00 | 36,00 | 35,01 | 34,50 | 35,50 | 7 | 18.560.100 |
| 20/10/2004 | 35,51 | 35,00 | -1,41% | 35,00 | 35,51 | 35,00 | 34,51 | 36,90 | 11 | 91.360.200 |
| 19/10/2004 | 36,00 | 35,50 | -1,39% | 35,50 | 37,00 | 35,68 | 35,00 | 35,50 | 16 | 141.680.300 |
| 18/10/2004 | 36,00 | 36,00 | -4,51% | 36,00 | 36,20 | 36,00 | 36,21 | 37,00 | 5 | 40.324.100 |
| 15/10/2004 | 37,70 | 37,70 | +1,89% | 37,70 | 37,70 | 37,70 | 36,00 | 37,00 | 2 | 1.131.000 |
| 14/10/2004 | 36,50 | 37,00 | -2,63% | 36,50 | 37,00 | 36,58 | 36,10 | 37,00 | 5 | 2.195.000 |
| 13/10/2004 | 39,50 | 38,00 | -4,52% | 35,46 | 39,50 | 37,37 | 36,40 | 38,00 | 11 | 4.859.200 |
| 11/10/2004 | 40,00 | 39,80 | -0,50% | 39,80 | 40,00 | 39,92 | 38,00 | 39,50 | 4 | 4.392.000 |
| 8/10/2004 | 40,20 | 40,00 | 0,00% | 40,00 | 40,20 | 40,01 | 38,00 | 39,50 | 8 | 14.004.200 |
| 7/10/2004 | 39,20 | 40,00 | +2,20% | 39,20 | 40,00 | 39,75 | 36,50 | 40,00 | 6 | 2.385.000 |
| 6/10/2004 | 38,00 | 39,14 | +3,00% | 38,00 | 39,14 | 38,12 | 38,00 | 39,35 | 10 | 48.419.600 |
| 5/10/2004 | 38,10 | 38,00 | +0,26% | 38,00 | 38,10 | 38,05 | 37,55 | 38,00 | 13 | 92.477.000 |
| 4/10/2004 | 37,50 | 37,90 | +2,43% | 37,50 | 38,00 | 37,94 | 37,90 | 38,30 | 6 | 6.829.700 |
| 1/10/2004 | 37,00 | 37,00 | 0,00% | 36,80 | 37,01 | 36,99 | 36,81 | 37,44 | 7 | 21.828.100 |
| 30/9/2004 | 37,00 | 37,00 | +1,37% | 37,00 | 37,01 | 37,00 | 36,00 | 37,50 | 4 | 75.868.900 |
| 29/9/2004 | 36,50 | 36,50 | 0,00% | 36,50 | 36,50 | 36,50 | 36,00 | 37,80 | 1 | 1.095.000 |
| 28/9/2004 | 36,00 | 36,50 | +1,39% | 36,00 | 36,50 | 36,11 | 36,00 | 37,99 | 8 | 4.694.600 |
| 27/9/2004 | 36,50 | 36,00 | -3,23% | 36,00 | 36,50 | 36,17 | 35,00 | 36,40 | 13 | 116.125.000 |
| 24/9/2004 | 37,20 | 37,20 | -2,11% | 37,20 | 37,20 | 37,20 | 36,10 | 37,20 | 1 | 744.000 |
| 23/9/2004 | 38,50 | 38,00 | +0,80% | 38,00 | 38,50 | 38,33 | 36,50 | 37,99 | 2 | 1.150.000 |
| 22/9/2004 | 37,70 | 37,70 | 0,00% | 37,70 | 37,70 | 37,70 | 36,60 | 37,60 | 1 | 3.016.000 |
| 21/9/2004 | 37,52 | 37,70 | +0,51% | 37,50 | 37,70 | 37,55 | 37,55 | 37,70 | 6 | 17.649.700 |
| 20/9/2004 | 37,50 | 37,51 | +0,03% | 37,50 | 37,60 | 37,50 | 37,51 | 38,99 | 8 | 38.254.400 |
| 17/9/2004 | 37,50 | 37,50 | +0,54% | 37,50 | 37,50 | 37,50 | 37,20 | 37,70 | 2 | 1.125.000 |
| 16/9/2004 | 37,30 | 37,30 | +0,81% | 37,02 | 37,30 | 37,17 | 37,10 | 37,30 | 8 | 4.832.200 |
| 15/9/2004 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 36,50 | 38,00 | 5 | 45.510.000 |
| 14/9/2004 | 36,50 | 37,00 | 0,00% | 36,50 | 37,00 | 36,66 | 36,50 | 37,00 | 3 | 1.100.000 |
| 13/9/2004 | 36,70 | 37,00 | +0,82% | 36,50 | 37,00 | 36,68 | 36,50 | 37,40 | 11 | 17.238.000 |
| 10/9/2004 | 37,00 | 36,70 | -3,42% | 36,50 | 37,00 | 36,89 | 36,00 | 36,69 | 14 | 93.714.000 |
| 9/9/2004 | 37,00 | 38,00 | 0,00% | 37,00 | 38,00 | 37,86 | 35,50 | 38,00 | 4 | 5.680.000 |
| 8/9/2004 | 38,01 | 38,00 | 0,00% | 38,00 | 38,01 | 38,00 | 37,01 | 38,00 | 4 | 8.740.100 |
| 6/9/2004 | 38,00 | 38,00 | -0,78% | 38,00 | 38,00 | 38,00 | 37,00 | 39,50 | 1 | 1.140.000 |
| 3/9/2004 | 38,40 | 38,30 | 0,00% | 38,30 | 38,40 | 38,30 | 38,00 | 39,00 | 6 | 18.004.000 |
| 2/9/2004 | 38,50 | 38,30 | -0,52% | 38,30 | 38,50 | 38,30 | 36,60 | 38,30 | 12 | 21.069.000 |
| 1/9/2004 | 39,00 | 38,50 | -1,28% | 38,50 | 39,00 | 38,72 | 38,30 | 38,70 | 7 | 6.971.200 |
| 31/8/2004 | 38,90 | 39,00 | +2,63% | 38,70 | 39,00 | 38,99 | 38,51 | 39,00 | 17 | 104.106.600 |
| 30/8/2004 | 37,00 | 38,00 | 0,00% | 37,00 | 38,00 | 37,87 | 36,50 | 38,35 | 17 | 46.960.800 |
| 27/8/2004 | 37,50 | 38,00 | +2,15% | 37,45 | 38,00 | 37,64 | 37,85 | 38,00 | 18 | 86.238.800 |
| 26/8/2004 | 36,50 | 37,20 | -0,80% | 36,50 | 37,30 | 37,01 | 37,00 | 37,50 | 18 | 125.471.800 |
| 25/8/2004 | 37,00 | 37,50 | 0,00% | 36,70 | 37,50 | 36,86 | 37,02 | 37,50 | 14 | 32.069.000 |
| 24/8/2004 | 37,01 | 37,50 | +1,35% | 37,00 | 37,50 | 37,12 | 37,12 | 37,50 | 21 | 187.488.600 |
| 23/8/2004 | 36,85 | 37,00 | +0,27% | 36,80 | 37,50 | 37,00 | 37,00 | 37,50 | 30 | 206.859.700 |
| 20/8/2004 | 36,00 | 36,90 | +3,94% | 35,75 | 36,90 | 36,08 | 36,60 | 36,99 | 39 | 214.695.100 |
| 19/8/2004 | 35,50 | 35,50 | +1,43% | 35,20 | 35,55 | 35,49 | 35,01 | 35,50 | 32 | 222.883.500 |
| 18/8/2004 | 33,90 | 35,00 | +2,94% | 33,90 | 35,00 | 34,59 | 35,00 | 35,50 | 29 | 375.339.700 |
| 17/8/2004 | 34,00 | 34,00 | 0,00% | 33,50 | 34,00 | 33,95 | 33,31 | 34,00 | 10 | 18.674.000 |
| 16/8/2004 | 34,00 | 34,00 | +0,59% | 33,99 | 34,00 | 33,99 | 33,01 | 34,00 | 18 | 84.317.700 |
| 13/8/2004 | 33,30 | 33,80 | +4,32% | 33,00 | 33,80 | 33,29 | 33,00 | 33,65 | 20 | 191.134.400 |
| 12/8/2004 | 32,40 | 32,40 | +1,25% | 32,00 | 32,40 | 32,39 | 32,41 | 32,90 | 14 | 128.948.000 |
| 11/8/2004 | 32,00 | 32,00 | -1,51% | 32,00 | 32,00 | 32,00 | 31,50 | 32,40 | 7 | 36.480.000 |
| 9/8/2004 | 32,50 | 32,49 | +0,59% | 32,49 | 32,50 | 32,49 | 31,50 | 32,49 | 5 | 11.047.600 |
| 6/8/2004 | 32,30 | 32,30 | -0,31% | 32,20 | 32,40 | 32,30 | 32,00 | 32,40 | 14 | 53.623.800 |
| 5/8/2004 | 32,50 | 32,40 | +0,62% | 32,40 | 32,50 | 32,43 | 30,00 | 32,35 | 3 | 973.000 |
| 4/8/2004 | 32,50 | 32,20 | -0,92% | 32,20 | 32,50 | 32,46 | 32,20 | 32,49 | 5 | 2.921.900 |
| 3/8/2004 | 32,80 | 32,50 | 0,00% | 32,49 | 32,80 | 32,50 | 32,10 | 32,50 | 9 | 55.579.700 |
| 2/8/2004 | 32,00 | 32,50 | +1,25% | 32,00 | 32,50 | 32,45 | 32,10 | 32,50 | 8 | 49.011.000 |
| 30/7/2004 | 31,90 | 32,10 | +0,63% | 31,90 | 32,40 | 32,09 | 32,00 | 32,50 | 36 | 197.392.600 |
| 29/7/2004 | 31,50 | 31,90 | +1,27% | 31,30 | 31,90 | 31,50 | 31,50 | 31,90 | 6 | 18.270.000 |
| 28/7/2004 | 31,10 | 31,50 | +2,27% | 31,09 | 31,50 | 31,35 | 31,00 | 31,50 | 27 | 230.479.600 |
| 27/7/2004 | 30,80 | 30,80 | 0,00% | 30,80 | 30,80 | 30,80 | 30,50 | 31,00 | 1 | 616.000 |
| 26/7/2004 | 31,10 | 30,80 | +0,16% | 30,80 | 31,10 | 30,98 | 28,51 | 31,00 | 2 | 1.549.000 |
| 23/7/2004 | 30,74 | 30,75 | 0,00% | 30,60 | 30,75 | 30,74 | 30,75 | 32,50 | 15 | 73.177.400 |
| 22/7/2004 | 30,75 | 30,75 | 0,00% | 29,05 | 30,75 | 30,64 | 29,00 | 30,75 | 6 | 10.113.500 |
| 21/7/2004 | 30,75 | 30,75 | +2,50% | 30,75 | 30,75 | 30,75 | 29,52 | 30,50 | 1 | 307.500 |
| 20/7/2004 | 29,30 | 30,00 | +2,74% | 29,20 | 30,00 | 29,49 | 29,38 | 30,75 | 5 | 11.502.000 |
| 19/7/2004 | 30,60 | 29,20 | -5,04% | 29,20 | 30,60 | 29,73 | 29,31 | 30,50 | 4 | 7.732.000 |
| 16/7/2004 | 30,50 | 30,75 | +0,82% | 30,50 | 31,40 | 30,90 | 30,60 | 30,75 | 7 | 8.652.000 |
| 15/7/2004 | 30,50 | 30,50 | +1,63% | 30,40 | 30,50 | 30,49 | 30,05 | 31,00 | 20 | 90.255.700 |
| 14/7/2004 | 30,30 | 30,01 | -0,96% | 30,01 | 30,30 | 30,23 | 29,00 | 30,20 | 26 | 87.983.500 |
| 13/7/2004 | 30,00 | 30,30 | +2,71% | 30,00 | 30,50 | 30,31 | 30,00 | 30,30 | 9 | 42.442.000 |
| 12/7/2004 | 28,50 | 29,50 | +3,51% | 28,50 | 29,50 | 28,81 | 29,00 | 29,50 | 15 | 19.020.200 |
| 8/7/2004 | 28,00 | 28,50 | 0,00% | 28,00 | 28,50 | 28,40 | 28,15 | 28,98 | 2 | 1.420.000 |
| 7/7/2004 | 28,00 | 28,50 | +2,19% | 28,00 | 28,50 | 28,16 | 28,00 | 28,50 | 4 | 2.535.000 |
| 6/7/2004 | 28,00 | 27,89 | -0,39% | 27,89 | 28,00 | 27,91 | 27,00 | 27,90 | 3 | 1.395.600 |
| 5/7/2004 | 27,58 | 28,00 | +3,70% | 27,58 | 28,00 | 27,95 | 26,50 | 28,98 | 5 | 2.515.800 |
| 2/7/2004 | 26,00 | 27,00 | +3,85% | 26,00 | 27,00 | 26,79 | 26,11 | 27,50 | 10 | 27.871.900 |
| 1/7/2004 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 26,00 | 27,00 | 1 | 1.300.000 |
| 30/6/2004 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 26,00 | 26,90 | 5 | 4.940.000 |
| 29/6/2004 | 25,00 | 26,00 | +4,00% | 25,00 | 26,00 | 25,17 | 25,00 | 27,00 | 3 | 3.021.200 |
| 28/6/2004 | 25,50 | 25,00 | -1,96% | 25,00 | 25,50 | 25,04 | 25,00 | 26,00 | 5 | 9.517.000 |
| 25/6/2004 | 26,00 | 25,50 | +2,00% | 25,45 | 26,00 | 25,98 | 24,40 | 25,50 | 6 | 25.724.900 |
| 24/6/2004 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,00 | 25,00 | 3 | 3.500.000 |
| 23/6/2004 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,00 | 26,50 | 1 | 1.000.000 |
| 22/6/2004 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,01 | 25,50 | 5 | 25.000.000 |
| 21/6/2004 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,00 | 25,70 | 1 | 250.000 |
| 18/6/2004 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 26,50 | 3 | 2.250.000 |
| 17/6/2004 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,00 | 25,50 | 4 | 125.250.000 |
| 16/6/2004 | 25,01 | 25,00 | +4,17% | 25,00 | 25,01 | 25,00 | 24,01 | 25,00 | 2 | 25.260.000 |
| 15/6/2004 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 24,05 | 25,90 | 1 | 480.000 |
| 14/6/2004 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,30 | 25,00 | 1 | 1.440.000 |
| 9/6/2004 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,10 | 28,00 | 8 | 120.000.000 |
| 8/6/2004 | 24,00 | 24,00 | -0,62% | 24,00 | 24,00 | 24,00 | 24,00 | 27,00 | 10 | 97.440.000 |
| 7/6/2004 | 23,50 | 24,15 | +3,65% | 23,50 | 24,16 | 23,85 | 24,00 | 25,20 | 5 | 2.862.700 |
| 4/6/2004 | 23,30 | 23,30 | 0,00% | 23,30 | 23,30 | 23,30 | 23,40 | 28,00 | 1 | 1.631.000 |
| 3/6/2004 | 23,11 | 23,30 | +4,02% | 23,11 | 23,30 | 23,29 | 23,30 | 27,70 | 7 | 100.881.400 |
| 2/6/2004 | 22,40 | 22,40 | -2,61% | 22,40 | 22,40 | 22,40 | 23,10 | 27,70 | 1 | 2.464.000 |
| 1/6/2004 | 23,70 | 23,00 | -5,74% | 23,00 | 23,70 | 23,61 | 23,20 | 25,50 | 2 | 1.889.000 |
| 31/5/2004 | 22,34 | 24,40 | +6,09% | 22,34 | 24,40 | 23,47 | 22,50 | 25,00 | 4 | 8.919.800 |
| 28/5/2004 | 22,50 | 23,00 | +2,22% | 22,50 | 23,00 | 22,89 | 23,10 | 29,70 | 5 | 12.821.000 |
| 27/5/2004 | 22,50 | 22,50 | +1,35% | 22,50 | 22,50 | 22,50 | 22,61 | 29,70 | 2 | 1.575.000 |
| 26/5/2004 | 21,28 | 22,20 | +4,37% | 21,28 | 22,20 | 21,29 | 22,00 | 23,49 | 2 | 10.223.600 |
| 25/5/2004 | 21,20 | 21,27 | +1,29% | 21,20 | 21,27 | 21,26 | 21,26 | 25,00 | 4 | 11.906.200 |
| 24/5/2004 | 21,00 | 21,00 | +0,96% | 21,00 | 21,00 | 21,00 | 21,10 | 25,90 | 1 | 420.000 |
| 21/5/2004 | 21,46 | 20,80 | -7,96% | 20,80 | 21,46 | 20,90 | 20,05 | 22,59 | 6 | 7.943.100 |
| 20/5/2004 | 22,60 | 22,60 | 0,00% | 22,60 | 22,60 | 22,60 | 21,56 | 22,00 | 1 | 226.000 |
| 19/5/2004 | 23,00 | 22,60 | +2,73% | 22,60 | 23,00 | 22,64 | 21,55 | 29,70 | 3 | 9.285.600 |
| 18/5/2004 | 22,00 | 22,00 | +2,33% | 21,50 | 22,00 | 21,98 | 21,50 | 22,50 | 17 | 82.215.000 |
| 17/5/2004 | 23,00 | 21,50 | -6,52% | 21,50 | 23,00 | 21,59 | 21,50 | 22,49 | 2 | 3.455.000 |
| 14/5/2004 | 21,50 | 23,00 | +6,98% | 21,50 | 23,50 | 21,66 | 21,51 | 22,40 | 3 | 21.885.000 |
| 13/5/2004 | 21,51 | 21,50 | 0,00% | 21,50 | 22,17 | 21,83 | 20,15 | 24,00 | 15 | 157.887.300 |
| 12/5/2004 | 22,00 | 21,50 | -2,27% | 21,50 | 22,00 | 21,98 | 22,00 | 23,00 | 6 | 24.400.000 |
| 11/5/2004 | 20,10 | 22,00 | +10,00% | 20,10 | 22,00 | 20,64 | 21,00 | 29,70 | 4 | 3.508.800 |
| 10/5/2004 | 22,00 | 20,00 | -16,63% | 20,00 | 22,00 | 21,29 | 19,50 | 22,00 | 6 | 66.655.000 |
| 7/5/2004 | 24,00 | 23,99 | -2,08% | 22,50 | 24,00 | 23,28 | 20,00 | 24,80 | 7 | 98.499.700 |
| 6/5/2004 | 25,00 | 24,50 | -2,00% | 24,50 | 25,00 | 24,69 | 24,00 | 24,80 | 28 | 288.874.000 |
| 5/5/2004 | 25,00 | 25,00 | -1,19% | 25,00 | 25,00 | 25,00 | 24,50 | 25,30 | 28 | 241.000.000 |
| 4/5/2004 | 25,30 | 25,30 | +1,61% | 25,30 | 25,30 | 25,30 | 20,50 | 25,40 | 1 | 253.000 |
| 30/4/2004 | 24,50 | 24,90 | +0,40% | 24,50 | 24,90 | 24,58 | 21,51 | 24,90 | 4 | 1.229.000 |
| 29/4/2004 | 24,90 | 24,80 | -4,62% | 24,80 | 24,90 | 24,81 | 22,00 | 24,00 | 2 | 1.737.000 |
| 27/4/2004 | 26,00 | 26,00 | +1,96% | 26,00 | 26,00 | 26,00 | 24,00 | 26,50 | 1 | 260.000 |
| 26/4/2004 | 25,50 | 25,50 | +0,79% | 25,50 | 25,50 | 25,50 | 25,00 | 26,00 | 1 | 255.000 |
| 20/4/2004 | 25,30 | 25,30 | -0,78% | 25,30 | 25,30 | 25,30 | 25,10 | 25,30 | 2 | 506.000 |
| 19/4/2004 | 25,50 | 25,50 | -5,20% | 25,50 | 25,50 | 25,50 | 25,40 | 25,50 | 9 | 44.115.000 |
| 16/4/2004 | 27,00 | 26,90 | -0,33% | 26,90 | 27,00 | 26,98 | 26,65 | 27,50 | 3 | 2.698.000 |
| 15/4/2004 | 27,00 | 26,99 | -5,30% | 26,99 | 27,00 | 26,99 | 26,20 | 26,99 | 4 | 2.699.700 |
| 14/4/2004 | 28,50 | 28,50 | -1,72% | 28,50 | 28,50 | 28,50 | 27,03 | 28,45 | 1 | 855.000 |
| 13/4/2004 | 28,00 | 29,00 | +1,75% | 28,00 | 29,00 | 28,99 | 26,50 | 29,00 | 5 | 146.696.900 |
| 7/4/2004 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,50 | 27,51 | 28,50 | 1 | 27.075.000 |
| 5/4/2004 | 27,00 | 28,50 | -0,04% | 27,00 | 29,50 | 28,50 | 28,50 | 29,48 | 5 | 1.995.000 |
| 2/4/2004 | 28,50 | 28,51 | +1,82% | 28,50 | 28,60 | 28,50 | 28,51 | 28,70 | 8 | 31.643.000 |
| 1/4/2004 | 26,50 | 28,00 | +0,04% | 26,50 | 28,49 | 27,99 | 28,00 | 28,50 | 8 | 212.449.400 |
| 31/3/2004 | 28,00 | 27,99 | -0,04% | 27,99 | 28,00 | 27,99 | 27,00 | 28,00 | 2 | 24.631.500 |
| 30/3/2004 | 28,00 | 28,00 | -0,99% | 28,00 | 28,00 | 28,00 | 27,00 | 28,79 | 1 | 560.000 |
| 29/3/2004 | 28,28 | 28,28 | +3,25% | 28,28 | 28,28 | 28,28 | 26,02 | 28,28 | 1 | 282.800 |
| 26/3/2004 | 27,39 | 27,39 | +3,36% | 27,39 | 27,39 | 27,39 | 26,02 | 27,30 | 1 | 273.900 |
| 25/3/2004 | 26,00 | 26,50 | +1,81% | 25,50 | 26,50 | 25,83 | 25,58 | 26,50 | 8 | 9.300.000 |
| 24/3/2004 | 26,03 | 26,03 | -2,33% | 26,03 | 26,03 | 26,03 | 24,50 | 26,00 | 1 | 260.300 |
| 23/3/2004 | 28,49 | 26,65 | +0,57% | 26,55 | 28,50 | 27,04 | 26,60 | 27,00 | 8 | 34.352.400 |
| 22/3/2004 | 26,50 | 26,50 | -3,64% | 26,50 | 26,50 | 26,50 | 25,01 | 27,98 | 2 | 110.240.000 |
| 19/3/2004 | 27,50 | 27,50 | 0,00% | 27,00 | 27,50 | 27,27 | 27,50 | 29,96 | 4 | 12.275.000 |
| 18/3/2004 | 27,50 | 27,50 | 0,00% | 27,50 | 27,50 | 27,50 | 27,00 | 27,95 | 6 | 31.900.000 |
| 17/3/2004 | 26,50 | 27,50 | +2,61% | 26,50 | 27,70 | 26,80 | 27,01 | 27,98 | 6 | 4.289.000 |
| 16/3/2004 | 26,80 | 26,80 | +1,09% | 26,80 | 26,80 | 26,80 | 25,00 | 27,00 | 2 | 8.308.000 |
| 15/3/2004 | 27,00 | 26,51 | -1,81% | 26,51 | 27,00 | 26,79 | 25,91 | 28,00 | 3 | 3.483.100 |
| 12/3/2004 | 26,99 | 27,00 | +3,45% | 26,99 | 27,00 | 26,99 | 25,00 | 27,00 | 3 | 2.429.400 |
| 11/3/2004 | 28,00 | 26,10 | -5,09% | 26,00 | 28,00 | 26,27 | 24,10 | 27,00 | 5 | 153.449.000 |
| 10/3/2004 | 27,40 | 27,50 | +0,36% | 27,40 | 28,40 | 27,97 | 27,00 | 27,50 | 9 | 17.626.000 |
| 8/3/2004 | 28,50 | 27,40 | +0,37% | 27,40 | 28,50 | 27,95 | 27,00 | 27,70 | 2 | 559.000 |
| 5/3/2004 | 27,00 | 27,30 | +1,94% | 26,00 | 27,30 | 26,77 | 26,50 | 27,85 | 14 | 462.938.100 |
| 4/3/2004 | 26,50 | 26,78 | +5,85% | 26,50 | 26,80 | 26,51 | 26,00 | 26,79 | 12 | 135.471.400 |
| 3/3/2004 | 24,70 | 25,30 | +2,43% | 24,70 | 25,50 | 25,34 | 25,30 | 26,50 | 7 | 508.759.000 |
| 1/3/2004 | 24,70 | 24,70 | 0,00% | 24,70 | 24,70 | 24,70 | 24,70 | 26,50 | 10 | 93.860.000 |
| 27/2/2004 | 24,70 | 24,70 | -1,12% | 24,70 | 24,70 | 24,70 | 23,00 | 24,98 | 2 | 494.000 |
| 25/2/2004 | 24,98 | 24,98 | +7,67% | 24,98 | 24,98 | 24,98 | 22,50 | 24,95 | 1 | 249.800 |
| 20/2/2004 | 23,20 | 23,20 | +0,09% | 23,20 | 23,20 | 23,20 | 21,00 | 24,50 | 1 | 464.000 |
| 19/2/2004 | 24,30 | 23,18 | -7,24% | 23,18 | 24,30 | 23,74 | 22,10 | 24,20 | 3 | 949.600 |
| 12/2/2004 | 25,00 | 24,99 | +4,13% | 24,99 | 25,00 | 24,99 | 22,70 | 24,99 | 3 | 999.700 |
| 11/2/2004 | 24,90 | 24,00 | +6,67% | 24,00 | 24,90 | 24,34 | 23,00 | 24,40 | 3 | 22.398.000 |
| 10/2/2004 | 22,51 | 22,50 | +2,27% | 22,50 | 22,51 | 22,50 | 22,00 | 22,50 | 5 | 7.428.200 |
| 6/2/2004 | 22,00 | 22,00 | -3,93% | 22,00 | 22,00 | 22,00 | 21,00 | 22,00 | 8 | 29.700.000 |
| 5/2/2004 | 22,90 | 22,90 | 0,00% | 22,90 | 22,90 | 22,90 | 21,10 | 22,90 | 5 | 22.900.000 |
| 4/2/2004 | 24,00 | 22,90 | -6,53% | 22,01 | 24,00 | 22,97 | 22,01 | 22,90 | 4 | 919.100 |
| 2/2/2004 | 23,95 | 24,50 | +2,08% | 23,95 | 24,50 | 24,00 | 22,00 | 24,50 | 4 | 25.442.500 |
| 30/1/2004 | 24,00 | 24,00 | -4,00% | 24,00 | 24,00 | 24,00 | 22,00 | 24,00 | 13 | 49.200.000 |
| 29/1/2004 | 24,50 | 25,00 | 0,00% | 24,50 | 25,00 | 24,64 | 22,50 | 25,00 | 3 | 1.232.000 |
| 28/1/2004 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,01 | 25,90 | 1 | 250.000 |
| 27/1/2004 | 24,95 | 25,00 | +4,60% | 24,95 | 25,00 | 24,97 | 24,10 | 25,70 | 2 | 499.500 |
| 26/1/2004 | 23,70 | 23,90 | +1,27% | 23,70 | 23,90 | 23,76 | 23,71 | 24,40 | 2 | 713.000 |
| 23/1/2004 | 23,60 | 23,60 | +0,38% | 23,60 | 23,60 | 23,60 | 23,00 | 24,90 | 1 | 236.000 |
| 22/1/2004 | 22,50 | 23,51 | -4,04% | 22,50 | 23,52 | 23,26 | 23,00 | 24,70 | 4 | 930.500 |
| 21/1/2004 | 25,00 | 24,50 | -3,92% | 24,50 | 25,00 | 24,92 | 24,21 | 25,00 | 4 | 3.490.000 |
| 20/1/2004 | 25,53 | 25,50 | -0,04% | 25,50 | 25,70 | 25,64 | 24,00 | 27,28 | 8 | 30.516.700 |
| 19/1/2004 | 25,51 | 25,51 | +0,04% | 25,51 | 25,51 | 25,51 | 25,60 | 27,50 | 1 | 510.200 |
| 16/1/2004 | 25,20 | 25,50 | -3,41% | 25,10 | 25,50 | 25,36 | 24,50 | 27,00 | 10 | 8.878.000 |
| 14/1/2004 | 26,00 | 26,40 | -4,00% | 26,00 | 26,40 | 26,20 | 25,10 | 26,40 | 2 | 524.000 |
| 13/1/2004 | 27,50 | 27,50 | 0,00% | 27,50 | 27,50 | 27,50 | 27,00 | 27,50 | 2 | 3.025.000 |
| 12/1/2004 | 27,90 | 27,50 | +0,73% | 27,00 | 27,90 | 27,52 | 26,02 | 27,49 | 19 | 29.998.000 |
| 9/1/2004 | 27,21 | 27,30 | +8,72% | 27,21 | 27,40 | 27,29 | 27,00 | 27,40 | 17 | 67.679.400 |
| 8/1/2004 | 27,00 | 25,11 | -7,00% | 25,11 | 27,00 | 26,82 | 25,10 | 27,49 | 4 | 2.951.100 |
| 7/1/2004 | 27,30 | 27,00 | -1,10% | 25,00 | 27,50 | 27,23 | 25,10 | 27,00 | 15 | 28.869.900 |
| 6/1/2004 | 25,00 | 27,30 | +7,06% | 25,00 | 27,30 | 25,80 | 25,10 | 27,30 | 3 | 774.000 |
| 5/1/2004 | 25,00 | 25,50 | +2,00% | 25,00 | 25,50 | 25,08 | 25,50 | 26,00 | 6 | 23.325.000 |
| 2/1/2004 | 25,00 | 25,00 | +2,04% | 25,00 | 25,00 | 25,00 | 23,50 | 25,00 | 1 | 250.000 |
| 30/12/2003 | 26,00 | 24,50 | -2,00% | 24,00 | 26,00 | 24,83 | 23,60 | 26,20 | 3 | 745.000 |
| 29/12/2003 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,00 | 27,99 | 4 | 6.000.000 |
| 26/12/2003 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 23,80 | 27,99 | 1 | 1.250.000 |
| 23/12/2003 | 25,00 | 25,00 | +1,21% | 25,00 | 25,06 | 25,02 | 23,70 | 25,00 | 5 | 4.754.600 |
| 22/12/2003 | 23,98 | 24,70 | +3,00% | 23,98 | 24,70 | 24,50 | 24,55 | 25,00 | 8 | 6.371.800 |
| 16/12/2003 | 23,98 | 23,98 | -0,08% | 23,98 | 23,98 | 23,98 | 19,10 | 23,90 | 1 | 5.275.600 |
| 11/12/2003 | 24,00 | 24,00 | 0,00% | 24,00 | 24,50 | 24,31 | 22,00 | 24,49 | 5 | 1.945.000 |
| 10/12/2003 | 22,50 | 24,00 | +7,62% | 22,50 | 24,00 | 22,55 | 21,50 | 24,69 | 5 | 11.955.000 |
| 9/12/2003 | 22,30 | 22,30 | +1,36% | 22,30 | 22,30 | 22,30 | 21,01 | 22,30 | 1 | 223.000 |
| 8/12/2003 | 21,89 | 22,00 | +2,33% | 21,89 | 22,00 | 21,96 | 20,21 | 21,97 | 8 | 17.569.100 |
| 5/12/2003 | 21,30 | 21,50 | +2,38% | 21,30 | 21,50 | 21,32 | 20,10 | 22,00 | 4 | 1.493.000 |
| 4/12/2003 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,01 | 21,00 | 1 | 420.000 |
| 3/12/2003 | 21,00 | 21,00 | +5,00% | 21,00 | 21,00 | 21,00 | 21,00 | 21,30 | 6 | 7.770.000 |
| 2/12/2003 | 19,50 | 20,00 | -2,49% | 19,50 | 20,01 | 19,93 | 20,00 | 20,39 | 5 | 2.990.300 |
| 28/11/2003 | 19,50 | 20,51 | +2,60% | 19,50 | 20,51 | 19,93 | 20,00 | 20,99 | 5 | 3.190.100 |
| 25/11/2003 | 20,00 | 19,99 | -0,05% | 19,99 | 20,00 | 19,99 | 19,00 | 19,99 | 5 | 7.999.000 |
| 24/11/2003 | 19,77 | 20,00 | 0,00% | 19,77 | 20,00 | 19,94 | 19,00 | 20,20 | 8 | 6.581.000 |
| 20/11/2003 | 19,38 | 20,00 | +3,09% | 19,38 | 20,00 | 19,95 | 18,30 | 19,90 | 7 | 15.765.400 |
| 18/11/2003 | 18,80 | 19,40 | +4,30% | 18,80 | 19,40 | 19,16 | 18,10 | 19,89 | 7 | 2.875.000 |
| 17/11/2003 | 18,60 | 18,60 | +2,20% | 18,60 | 18,60 | 18,60 | 17,00 | 18,40 | 1 | 186.000 |
| 14/11/2003 | 18,20 | 18,20 | +4,00% | 18,20 | 18,50 | 18,24 | 18,02 | 18,49 | 8 | 7.664.500 |
| 13/11/2003 | 17,50 | 17,50 | -1,69% | 17,50 | 17,50 | 17,50 | 17,40 | 17,50 | 1 | 175.000 |
| 12/11/2003 | 17,50 | 17,80 | +1,71% | 17,50 | 17,80 | 17,55 | 17,30 | 17,80 | 5 | 1.580.000 |
| 11/11/2003 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 16,50 | 17,40 | 1 | 1.050.000 |
| 7/11/2003 | 17,00 | 17,50 | 0,00% | 17,00 | 17,50 | 17,12 | 16,51 | 17,90 | 4 | 1.370.000 |
| 5/11/2003 | 17,20 | 17,50 | 0,00% | 17,20 | 17,50 | 17,35 | 17,01 | 18,30 | 2 | 347.000 |
| 4/11/2003 | 17,50 | 17,50 | +0,57% | 17,50 | 17,50 | 17,50 | 17,40 | 18,50 | 1 | 1.400.000 |
| 3/11/2003 | 18,50 | 17,40 | -0,57% | 17,40 | 18,60 | 17,72 | 17,40 | 18,19 | 5 | 2.482.000 |
| 31/10/2003 | 17,90 | 17,50 | -3,85% | 17,50 | 17,90 | 17,66 | 16,10 | 17,89 | 3 | 883.000 |
| 28/10/2003 | 18,20 | 18,20 | +4,00% | 18,20 | 18,20 | 18,20 | 17,10 | 18,10 | 1 | 182.000 |
| 24/10/2003 | 17,50 | 17,50 | -0,57% | 17,50 | 17,50 | 17,50 | 16,60 | 17,70 | 1 | 350.000 |
| 23/10/2003 | 17,60 | 17,60 | 0,00% | 17,60 | 17,60 | 17,60 | 16,70 | 17,70 | 2 | 1.056.000 |
| 22/10/2003 | 17,60 | 17,60 | +4,76% | 17,60 | 17,60 | 17,60 | 16,50 | 17,98 | 5 | 284.944.000 |
| 21/10/2003 | 16,80 | 16,80 | -0,59% | 16,80 | 16,80 | 16,80 | 16,84 | 18,10 | 1 | 336.000 |
| 16/10/2003 | 16,50 | 16,90 | +2,42% | 16,50 | 16,90 | 16,62 | 16,00 | 17,70 | 3 | 1.662.000 |
| 15/10/2003 | 16,51 | 16,50 | -2,94% | 16,50 | 16,55 | 16,53 | 15,60 | 16,50 | 8 | 2.314.300 |
| 14/10/2003 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,80 | 17,40 | 1 | 170.000 |
| 13/10/2003 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,40 | 17,50 | 1 | 170.000 |
| 10/10/2003 | 17,01 | 17,00 | -0,58% | 16,00 | 17,01 | 16,02 | 16,01 | 17,70 | 11 | 14.586.600 |
| 9/10/2003 | 18,09 | 17,10 | -5,52% | 17,10 | 18,09 | 17,33 | 16,15 | 17,35 | 5 | 1.039.900 |
| 8/10/2003 | 18,00 | 18,10 | +4,93% | 18,00 | 18,50 | 18,10 | 17,50 | 18,70 | 14 | 367.326.600 |
| 7/10/2003 | 16,40 | 17,25 | +4,55% | 16,40 | 17,30 | 17,05 | 17,25 | 17,50 | 28 | 101.636.800 |
| 6/10/2003 | 16,50 | 16,50 | +8,55% | 16,50 | 16,50 | 16,50 | 16,00 | 16,50 | 1 | 165.000 |
| 2/10/2003 | 15,00 | 15,20 | +1,33% | 15,00 | 15,20 | 15,07 | 15,00 | 15,50 | 3 | 2.412.000 |
| 1/10/2003 | 14,70 | 15,00 | +3,45% | 14,70 | 15,00 | 14,80 | 15,00 | 17,00 | 17 | 91.471.400 |
| 30/9/2003 | 14,40 | 14,50 | +3,94% | 14,35 | 14,50 | 14,45 | 14,01 | 14,49 | 8 | 15.173.300 |
| 29/9/2003 | 13,95 | 13,95 | +0,07% | 13,95 | 13,95 | 13,95 | 13,50 | 13,95 | 1 | 279.000 |
| 26/9/2003 | 13,94 | 13,94 | +1,75% | 13,94 | 13,94 | 13,94 | 13,02 | 13,95 | 1 | 2.369.800 |
| 25/9/2003 | 14,40 | 13,70 | -2,14% | 13,70 | 14,40 | 14,28 | 13,00 | 13,70 | 3 | 857.000 |
| 24/9/2003 | 13,50 | 14,00 | 0,00% | 13,50 | 14,00 | 13,66 | 13,20 | 13,99 | 2 | 410.000 |
| 18/9/2003 | 13,70 | 14,00 | +2,19% | 13,70 | 14,00 | 13,98 | 13,70 | 13,99 | 6 | 7.970.800 |
| 17/9/2003 | 13,70 | 13,70 | +4,58% | 13,70 | 13,70 | 13,70 | 13,20 | 13,90 | 1 | 137.000 |
| 16/9/2003 | 13,10 | 13,10 | +0,77% | 13,10 | 13,10 | 13,10 | 13,10 | 13,50 | 1 | 131.000 |
| 15/9/2003 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,80 | 13,50 | 2 | 1.430.000 |
| 11/9/2003 | 13,20 | 13,00 | +0,78% | 12,55 | 13,20 | 12,89 | 12,80 | 13,99 | 6 | 4.512.500 |
| 9/9/2003 | 12,80 | 12,90 | +1,57% | 12,70 | 12,90 | 12,72 | 12,90 | 13,60 | 7 | 1.781.000 |
| 8/9/2003 | 14,04 | 12,70 | -9,54% | 12,70 | 14,04 | 13,14 | 12,70 | 14,00 | 2 | 394.400 |
| 5/9/2003 | 14,04 | 14,04 | +0,29% | 14,04 | 14,04 | 14,04 | 12,70 | 14,00 | 2 | 421.200 |
| 4/9/2003 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 12,70 | 14,00 | 3 | 3.080.000 |
| 3/9/2003 | 13,90 | 14,00 | +0,72% | 13,90 | 14,00 | 13,94 | 13,51 | 14,00 | 3 | 2.510.000 |
| 2/9/2003 | 13,85 | 13,90 | -0,64% | 13,85 | 13,90 | 13,89 | 13,01 | 13,90 | 3 | 5.556.000 |
| 1/9/2003 | 13,99 | 13,99 | 0,00% | 13,99 | 13,99 | 13,99 | 13,01 | 13,90 | 1 | 139.900 |
| 29/8/2003 | 14,00 | 13,99 | +7,62% | 13,99 | 14,00 | 13,99 | 13,00 | 13,99 | 4 | 5.738.900 |
| 28/8/2003 | 13,30 | 13,00 | -1,52% | 13,00 | 13,30 | 13,15 | 13,01 | 13,30 | 2 | 526.000 |
| 27/8/2003 | 13,20 | 13,20 | -5,71% | 13,20 | 13,20 | 13,20 | 13,11 | 13,99 | 1 | 264.000 |
| 22/8/2003 | 13,90 | 14,00 | +3,70% | 13,90 | 14,00 | 13,97 | 13,50 | 13,99 | 2 | 2.795.000 |
| 21/8/2003 | 13,50 | 13,50 | +3,85% | 13,50 | 13,50 | 13,50 | 13,40 | 13,80 | 1 | 1.350.000 |
| 20/8/2003 | 13,00 | 13,00 | +4,00% | 13,00 | 13,01 | 13,00 | 12,70 | 13,50 | 4 | 1.820.100 |
| 19/8/2003 | 12,75 | 12,50 | -3,85% | 12,50 | 12,75 | 12,65 | 12,31 | 13,00 | 3 | 1.392.000 |
| 18/8/2003 | 13,40 | 13,00 | -3,70% | 13,00 | 13,40 | 13,20 | 12,71 | 13,00 | 2 | 264.000 |
| 14/8/2003 | 13,30 | 13,50 | +1,50% | 13,30 | 13,50 | 13,49 | 12,70 | 14,00 | 5 | 67.748.000 |
| 13/8/2003 | 13,00 | 13,30 | +3,91% | 13,00 | 13,30 | 13,02 | 12,51 | 13,40 | 4 | 7.165.000 |
| 12/8/2003 | 12,50 | 12,80 | +2,40% | 12,50 | 12,80 | 12,58 | 12,10 | 12,80 | 4 | 2.140.000 |
| 8/8/2003 | 12,50 | 12,50 | +13,53% | 12,50 | 12,50 | 12,50 | 11,20 | 12,50 | 1 | 125.000 |
| 5/8/2003 | 11,01 | 11,01 | +2,90% | 11,01 | 11,01 | 11,01 | 11,01 | 11,90 | 1 | 110.100 |
| 4/8/2003 | 11,01 | 10,70 | -13,71% | 10,70 | 11,01 | 10,88 | 10,70 | 11,40 | 4 | 544.200 |
| 1/8/2003 | 12,00 | 12,40 | -0,80% | 12,00 | 12,40 | 12,00 | 11,30 | 12,40 | 6 | 74.644.000 |
| 31/7/2003 | 11,10 | 12,50 | +4,17% | 11,10 | 12,50 | 12,09 | 11,00 | 12,50 | 5 | 725.900 |
| 30/7/2003 | 12,00 | 12,00 | -1,64% | 12,00 | 12,00 | 12,00 | 9,30 | 12,00 | 4 | 1.920.000 |
| 29/7/2003 | 12,20 | 12,20 | -2,40% | 12,20 | 12,20 | 12,20 | 11,50 | 12,00 | 1 | 122.000 |
| 23/7/2003 | 12,50 | 12,50 | +0,89% | 12,50 | 12,50 | 12,50 | 11,60 | 13,00 | 10 | 62.500.000 |
| 18/7/2003 | 12,39 | 12,39 | +3,25% | 12,39 | 12,39 | 12,39 | 11,70 | 13,00 | 1 | 123.900 |
| 17/7/2003 | 12,50 | 12,00 | -3,46% | 12,00 | 12,50 | 12,02 | 11,60 | 12,45 | 2 | 13.230.000 |
| 16/7/2003 | 12,20 | 12,43 | -0,56% | 12,20 | 12,43 | 12,42 | 12,00 | 12,43 | 8 | 99.684.000 |
| 15/7/2003 | 12,15 | 12,50 | +2,46% | 12,15 | 12,50 | 12,49 | 12,00 | 12,80 | 15 | 162.476.500 |
| 14/7/2003 | 12,20 | 12,20 | +1,67% | 12,20 | 12,20 | 12,20 | 11,90 | 12,20 | 2 | 1.220.000 |
| 11/7/2003 | 10,80 | 12,00 | +14,29% | 10,80 | 12,00 | 11,90 | 12,00 | 12,20 | 28 | 155.772.000 |
| 10/7/2003 | 10,50 | 10,50 | +1,94% | 10,50 | 10,79 | 10,50 | 10,50 | 10,80 | 16 | 120.963.000 |
| 8/7/2003 | 10,30 | 10,30 | +3,00% | 10,25 | 10,30 | 10,29 | 10,20 | 10,40 | 5 | 3.912.500 |
| 7/7/2003 | 10,00 | 10,00 | +2,04% | 10,00 | 10,00 | 10,00 | 10,10 | 10,29 | 1 | 5.000.000 |
| 4/7/2003 | 9,79 | 9,80 | +1,03% | 9,79 | 9,80 | 9,79 | 9,20 | 10,00 | 2 | 1.077.900 |
| 2/7/2003 | 9,30 | 9,70 | +1,04% | 9,30 | 9,70 | 9,47 | 9,32 | 9,80 | 4 | 2.179.000 |
| 1/7/2003 | 9,60 | 9,60 | -1,03% | 9,60 | 9,60 | 9,60 | 9,30 | 9,78 | 1 | 96.000 |
| 30/6/2003 | 9,70 | 9,70 | +2,11% | 9,70 | 9,70 | 9,70 | 9,51 | 9,70 | 3 | 970.000 |
| 27/6/2003 | 9,89 | 9,50 | +5,56% | 9,50 | 9,89 | 9,69 | 9,15 | 9,85 | 2 | 193.900 |
| 25/6/2003 | 9,05 | 9,00 | 0,00% | 9,00 | 9,05 | 9,00 | 9,00 | 9,45 | 2 | 900.500 |
| 23/6/2003 | 9,05 | 9,00 | -1,64% | 9,00 | 9,05 | 9,00 | 8,61 | 9,37 | 4 | 2.522.500 |
| 20/6/2003 | 9,20 | 9,15 | -3,79% | 9,15 | 9,20 | 9,17 | 9,02 | 9,49 | 3 | 1.744.000 |
| 18/6/2003 | 9,51 | 9,51 | -4,90% | 9,51 | 9,51 | 9,51 | 9,05 | 9,60 | 1 | 951.000 |
| 17/6/2003 | 10,00 | 10,00 | +2,04% | 10,00 | 10,00 | 10,00 | 9,52 | 9,80 | 1 | 100.000 |
| 16/6/2003 | 9,50 | 9,80 | +3,16% | 9,50 | 9,80 | 9,69 | 9,60 | 9,79 | 11 | 13.279.000 |
| 13/6/2003 | 9,50 | 9,50 | +2,70% | 9,50 | 9,60 | 9,53 | 9,06 | 9,50 | 8 | 3.051.000 |
| 12/6/2003 | 9,00 | 9,25 | +2,78% | 9,00 | 9,25 | 9,10 | 9,15 | 9,30 | 14 | 19.385.900 |
| 10/6/2003 | 9,00 | 9,00 | +2,27% | 9,00 | 9,00 | 9,00 | 8,80 | 8,99 | 1 | 90.000 |
| 5/6/2003 | 8,80 | 8,80 | -2,00% | 8,80 | 8,80 | 8,80 | 8,80 | 8,99 | 1 | 88.000 |
| 4/6/2003 | 8,50 | 8,98 | +5,65% | 8,50 | 8,98 | 8,83 | 8,50 | 8,98 | 5 | 1.502.500 |
| 2/6/2003 | 8,50 | 8,50 | -1,16% | 8,50 | 8,50 | 8,50 | 8,10 | 8,99 | 1 | 425.000 |
| 30/5/2003 | 8,60 | 8,60 | +1,18% | 8,60 | 8,60 | 8,60 | 8,11 | 8,60 | 1 | 258.000 |
| 29/5/2003 | 8,00 | 8,50 | +2,41% | 8,00 | 8,50 | 8,26 | 8,50 | 8,60 | 6 | 4.130.000 |
| 28/5/2003 | 8,30 | 8,30 | -2,35% | 8,30 | 8,30 | 8,30 | 8,00 | 8,99 | 1 | 332.000 |
| 23/5/2003 | 8,50 | 8,50 | -2,19% | 8,50 | 8,50 | 8,50 | 8,00 | 8,80 | 1 | 85.000 |
| 16/5/2003 | 8,50 | 8,69 | -0,69% | 8,50 | 8,69 | 8,59 | 8,00 | 8,70 | 2 | 171.900 |
| 14/5/2003 | 8,75 | 8,75 | +9,24% | 8,75 | 8,75 | 8,75 | 8,02 | 8,75 | 1 | 350.000 |
| 12/5/2003 | 8,01 | 8,01 | -7,93% | 8,01 | 8,01 | 8,01 | 8,02 | 8,64 | 2 | 240.300 |
| 9/5/2003 | 8,71 | 8,70 | 0,00% | 8,70 | 8,71 | 8,70 | 8,00 | 9,10 | 2 | 12.702.100 |
| 8/5/2003 | 8,60 | 8,70 | -3,33% | 8,60 | 8,70 | 8,60 | 8,60 | 8,99 | 4 | 55.992.000 |
| 7/5/2003 | 8,99 | 9,00 | 0,00% | 8,99 | 9,00 | 8,99 | 8,50 | 9,00 | 3 | 4.949.000 |
| 6/5/2003 | 8,40 | 9,00 | +1,12% | 8,40 | 9,00 | 8,50 | 8,00 | 8,99 | 3 | 510.000 |
| 5/5/2003 | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 8,00 | 9,00 | 1 | 1.691.000 |
| 2/5/2003 | 8,90 | 8,90 | +1,14% | 8,90 | 8,90 | 8,90 | 8,15 | 8,80 | 1 | 89.000 |
| 30/4/2003 | 8,80 | 8,80 | -2,22% | 8,80 | 8,80 | 8,80 | 8,55 | 9,00 | 1 | 88.000 |
| 29/4/2003 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,20 | 9,20 | 1 | 900.000 |
| 22/4/2003 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,50 | 9,00 | 2 | 540.000 |
| 17/4/2003 | 9,00 | 9,00 | +7,14% | 9,00 | 9,00 | 9,00 | 8,40 | 9,00 | 1 | 180.000 |
| 15/4/2003 | 8,00 | 8,40 | +5,00% | 8,00 | 8,40 | 8,25 | 7,52 | 8,40 | 2 | 660.000 |
| 14/4/2003 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,01 | 8,40 | 1 | 240.000 |
| 11/4/2003 | 7,59 | 8,00 | +5,26% | 7,59 | 8,00 | 7,67 | 7,40 | 8,40 | 4 | 690.400 |
| 8/4/2003 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 7,02 | 7,80 | 1 | 76.000 |
| 7/4/2003 | 7,60 | 7,60 | +3,97% | 7,60 | 7,60 | 7,60 | 7,41 | 7,70 | 1 | 912.000 |
| 4/4/2003 | 7,31 | 7,31 | +2,24% | 7,31 | 7,31 | 7,31 | 7,15 | 7,50 | 1 | 73.100 |
| 3/4/2003 | 7,15 | 7,15 | 0,00% | 7,15 | 7,15 | 7,15 | 7,16 | 7,70 | 1 | 500.500 |
| 2/4/2003 | 7,15 | 7,15 | 0,00% | 7,15 | 7,15 | 7,15 | 7,15 | 7,70 | 4 | 9.652.500 |
| 1/4/2003 | 7,15 | 7,15 | +0,70% | 7,15 | 7,15 | 7,15 | 7,15 | 7,49 | 1 | 858.000 |
| 31/3/2003 | 6,80 | 7,10 | +2,16% | 6,80 | 7,10 | 6,99 | 6,86 | 7,40 | 5 | 2.659.500 |
| 28/3/2003 | 6,79 | 6,95 | +6,92% | 6,79 | 6,95 | 6,82 | 6,85 | 7,10 | 3 | 3.346.600 |
| 26/3/2003 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,22 | 6,60 | 1 | 130.000 |
| 25/3/2003 | 6,60 | 6,50 | 0,00% | 6,50 | 6,60 | 6,51 | 6,20 | 6,50 | 7 | 3.125.600 |
| 24/3/2003 | 6,50 | 6,50 | -4,27% | 6,50 | 6,51 | 6,50 | 6,50 | 6,70 | 4 | 780.500 |
| 21/3/2003 | 6,70 | 6,79 | +6,09% | 6,70 | 6,79 | 6,76 | 6,50 | 6,79 | 2 | 270.700 |
| 20/3/2003 | 6,23 | 6,40 | +3,06% | 6,15 | 6,40 | 6,27 | 6,20 | 6,60 | 9 | 1.693.700 |
| 18/3/2003 | 6,21 | 6,21 | -1,43% | 6,21 | 6,21 | 6,21 | 6,23 | 6,70 | 2 | 248.400 |
| 17/3/2003 | 6,65 | 6,30 | 0,00% | 6,30 | 6,65 | 6,41 | 6,21 | 6,65 | 3 | 385.000 |
| 14/3/2003 | 6,65 | 6,30 | -3,23% | 6,30 | 6,65 | 6,51 | 6,30 | 6,65 | 3 | 1.955.500 |
| 13/3/2003 | 6,51 | 6,51 | +0,15% | 6,51 | 6,51 | 6,51 | 6,51 | 6,65 | 1 | 65.100 |
| 12/3/2003 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,36 | 6,60 | 1 | 130.000 |
| 10/3/2003 | 6,50 | 6,50 | -2,26% | 6,50 | 6,50 | 6,50 | 6,50 | 6,65 | 1 | 65.000 |
| 7/3/2003 | 6,64 | 6,65 | 0,00% | 6,64 | 6,65 | 6,64 | 6,50 | 6,65 | 21 | 2.061.400 |
| 6/3/2003 | 6,50 | 6,65 | +2,31% | 6,20 | 6,65 | 6,38 | 6,21 | 6,65 | 3 | 255.500 |
| 5/3/2003 | 6,50 | 6,50 | -1,52% | 6,50 | 6,50 | 6,50 | 6,15 | 6,49 | 1 | 260.000 |
| 26/2/2003 | 6,60 | 6,60 | +6,45% | 6,60 | 6,60 | 6,60 | 6,20 | 6,65 | 1 | 66.000 |
| 25/2/2003 | 6,20 | 6,20 | +1,64% | 6,20 | 6,20 | 6,20 | 6,22 | 6,60 | 1 | 434.000 |
| 20/2/2003 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 6,10 | 6,60 | 1 | 183.000 |
| 19/2/2003 | 6,50 | 6,10 | -6,15% | 6,10 | 6,50 | 6,21 | 6,10 | 6,65 | 3 | 870.100 |
| 14/2/2003 | 6,50 | 6,50 | -2,26% | 6,50 | 6,50 | 6,50 | 6,10 | 6,60 | 1 | 65.000 |
| 13/2/2003 | 6,65 | 6,65 | -0,75% | 6,65 | 6,65 | 6,65 | 6,10 | 6,80 | 1 | 133.000 |
| 12/2/2003 | 6,65 | 6,70 | 0,00% | 6,55 | 6,70 | 6,65 | 6,40 | 6,80 | 4 | 532.200 |
| 11/2/2003 | 6,30 | 6,70 | +6,35% | 6,30 | 6,70 | 6,42 | 6,40 | 6,80 | 5 | 1.092.900 |
| 5/2/2003 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 5,80 | 6,69 | 1 | 567.000 |
| 3/2/2003 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 5,80 | 6,55 | 1 | 567.000 |
| 31/1/2003 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 5,68 | 6,70 | 2 | 1.008.000 |
| 30/1/2003 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 5,68 | 6,30 | 2 | 252.000 |
| 28/1/2003 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 5,91 | 6,50 | 1 | 63.000 |
| 21/1/2003 | 5,74 | 6,30 | +10,53% | 5,74 | 6,30 | 6,11 | 5,75 | 6,70 | 2 | 183.400 |
| 20/1/2003 | 5,71 | 5,70 | -12,31% | 5,70 | 5,71 | 5,70 | 5,73 | 6,30 | 2 | 114.100 |
| 10/1/2003 | 6,35 | 6,50 | +2,36% | 6,35 | 6,50 | 6,41 | 6,35 | 6,70 | 2 | 320.500 |
| 9/1/2003 | 6,35 | 6,35 | -2,01% | 6,35 | 6,35 | 6,35 | 6,35 | 6,69 | 1 | 381.000 |
| 7/1/2003 | 6,48 | 6,48 | +2,05% | 6,48 | 6,48 | 6,48 | 6,40 | 6,70 | 1 | 583.200 |
| 6/1/2003 | 6,35 | 6,35 | 0,00% | 6,35 | 6,37 | 6,35 | 6,35 | 6,48 | 4 | 2.159.200 |
| 3/1/2003 | 6,35 | 6,35 | 0,00% | 6,35 | 6,35 | 6,35 | 6,00 | 6,40 | 2 | 190.500 |
| 30/12/2002 | 6,00 | 6,35 | +15,45% | 6,00 | 6,35 | 6,28 | 5,51 | 6,20 | 2 | 314.000 |
| 27/12/2002 | 6,14 | 5,50 | -1,61% | 5,50 | 6,49 | 5,63 | 5,00 | 5,50 | 14 | 4.789.300 |
| 26/12/2002 | 6,20 | 5,59 | +1,45% | 5,59 | 6,20 | 5,74 | 5,59 | 6,14 | 2 | 229.700 |
| 23/12/2002 | 6,20 | 5,51 | -11,13% | 5,51 | 6,20 | 5,85 | 5,50 | 6,06 | 2 | 117.100 |
| 20/12/2002 | 6,20 | 6,20 | +0,49% | 6,20 | 6,20 | 6,20 | 0,00 | 6,20 | 1 | 62.000 |
| 19/12/2002 | 6,17 | 6,17 | +7,30% | 6,17 | 6,17 | 6,17 | 5,61 | 6,17 | 1 | 61.700 |
| 10/12/2002 | 5,75 | 5,75 | -0,86% | 5,75 | 5,75 | 5,75 | 0,00 | 5,98 | 2 | 575.000 |
| 29/11/2002 | 5,80 | 5,80 | +15,54% | 5,80 | 5,80 | 5,80 | 5,02 | 6,20 | 1 | 58.000 |
| 25/11/2002 | 5,02 | 5,02 | +0,40% | 5,02 | 5,02 | 5,02 | 5,02 | 7,00 | 1 | 50.200 |
| 13/11/2002 | 5,00 | 5,00 | +1,21% | 5,00 | 5,00 | 5,00 | 0,00 | 5,40 | 1 | 50.000 |
| 12/11/2002 | 4,80 | 4,94 | +2,92% | 4,80 | 4,94 | 4,93 | 4,50 | 5,76 | 2 | 1.530.000 |
| 4/11/2002 | 4,80 | 4,80 | +1,69% | 4,80 | 4,80 | 4,80 | 4,33 | 5,54 | 2 | 96.000 |
| 1/11/2002 | 4,72 | 4,72 | +2,16% | 4,72 | 4,72 | 4,72 | 4,71 | 5,54 | 1 | 188.800 |
| 23/10/2002 | 4,70 | 4,62 | -1,07% | 4,62 | 4,70 | 4,64 | 4,35 | 5,50 | 3 | 325.000 |
| 22/10/2002 | 4,67 | 4,67 | +18,23% | 4,67 | 4,67 | 4,67 | 4,01 | 0,00 | 3 | 373.600 |
| 16/10/2002 | 4,05 | 3,95 | -4,82% | 3,95 | 4,05 | 3,99 | 3,50 | 4,05 | 6 | 1.277.000 |
| 11/10/2002 | 4,15 | 4,15 | -3,49% | 4,15 | 4,15 | 4,15 | 4,10 | 5,67 | 1 | 166.000 |
| 9/10/2002 | 4,25 | 4,30 | -14,00% | 4,17 | 4,35 | 4,28 | 4,15 | 4,80 | 7 | 2.141.200 |
| 1/10/2002 | 5,00 | 5,00 | -1,96% | 5,00 | 5,00 | 5,00 | 4,15 | 5,00 | 1 | 50.000 |
| 23/9/2002 | 5,10 | 5,10 | 0,00% | 5,10 | 5,10 | 5,10 | 4,50 | 4,70 | 1 | 51.000 |
| 10/9/2002 | 5,10 | 5,10 | -8,93% | 5,10 | 5,10 | 5,10 | 5,00 | 5,80 | 1 | 51.000 |
| 5/9/2002 | 5,60 | 5,60 | -2,61% | 5,60 | 5,60 | 5,60 | 5,10 | 6,00 | 1 | 56.000 |
| 30/8/2002 | 5,75 | 5,75 | +0,88% | 5,75 | 5,75 | 5,75 | 4,50 | 6,30 | 1 | 575.000 |
| 26/8/2002 | 5,70 | 5,70 | +7,14% | 5,70 | 5,70 | 5,70 | 4,50 | 5,60 | 1 | 57.000 |
| 23/8/2002 | 5,32 | 5,32 | -9,83% | 5,32 | 5,32 | 5,32 | 4,50 | 5,40 | 1 | 1.064.000 |
| 20/8/2002 | 5,90 | 5,90 | +4,24% | 5,90 | 5,90 | 5,90 | 4,50 | 6,30 | 1 | 118.000 |
| 19/8/2002 | 5,66 | 5,66 | +2,91% | 5,66 | 5,66 | 5,66 | 4,50 | 6,00 | 1 | 1.754.600 |
| 14/8/2002 | 5,50 | 5,50 | -15,38% | 5,50 | 5,50 | 5,50 | 0,00 | 6,40 | 1 | 110.000 |
| 8/8/2002 | 6,50 | 6,50 | +27,45% | 6,50 | 6,50 | 6,50 | 5,50 | 6,50 | 2 | 650.000 |
| 5/8/2002 | 5,10 | 5,10 | +0,99% | 5,10 | 5,10 | 5,10 | 4,23 | 7,20 | 1 | 1.020.000 |
| 1/8/2002 | 5,05 | 5,05 | +1,00% | 5,05 | 5,05 | 5,05 | 4,20 | 5,40 | 1 | 252.500 |
| 31/7/2002 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,20 | 5,60 | 2 | 250.000 |
| 30/7/2002 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 0,00 | 5,60 | 3 | 300.000 |
| 24/7/2002 | 5,00 | 5,00 | -9,09% | 5,00 | 5,00 | 5,00 | 5,01 | 5,60 | 1 | 50.000 |
| 19/7/2002 | 5,50 | 5,50 | -1,79% | 5,50 | 5,50 | 5,50 | 5,50 | 6,00 | 1 | 55.000 |
| 18/7/2002 | 5,60 | 5,60 | 0,00% | 5,60 | 5,60 | 5,60 | 5,36 | 5,60 | 2 | 1.120.000 |
| 17/7/2002 | 5,60 | 5,60 | +1,82% | 5,60 | 5,60 | 5,60 | 5,40 | 5,60 | 2 | 504.000 |
| 16/7/2002 | 5,40 | 5,50 | -12,00% | 5,40 | 5,50 | 5,41 | 5,40 | 5,90 | 4 | 650.000 |
| 11/7/2002 | 6,25 | 6,25 | 0,00% | 6,25 | 6,25 | 6,25 | 5,85 | 6,25 | 1 | 500.000 |
| 4/7/2002 | 6,25 | 6,25 | 0,00% | 6,25 | 6,25 | 6,25 | 5,65 | 6,25 | 1 | 62.500 |
| 3/7/2002 | 6,25 | 6,25 | 0,00% | 6,25 | 6,25 | 6,25 | 5,60 | 6,50 | 1 | 62.500 |
| 2/7/2002 | 6,25 | 6,25 | 0,00% | 6,25 | 6,25 | 6,25 | 5,60 | 6,50 | 3 | 187.500 |
| 24/6/2002 | 6,25 | 6,25 | +4,34% | 6,25 | 6,25 | 6,25 | 5,60 | 6,25 | 1 | 125.000 |
| 21/6/2002 | 5,99 | 5,99 | +1,53% | 5,99 | 6,00 | 5,99 | 5,30 | 6,00 | 3 | 378.639.900 |
| 20/6/2002 | 5,90 | 5,90 | -4,84% | 5,90 | 5,90 | 5,90 | 5,90 | 6,20 | 2 | 118.000 |
| 19/6/2002 | 6,20 | 6,20 | +3,33% | 6,20 | 6,20 | 6,20 | 6,11 | 6,20 | 2 | 124.000 |
| 18/6/2002 | 6,10 | 6,00 | -7,69% | 6,00 | 6,10 | 6,05 | 5,70 | 6,80 | 2 | 121.000 |
| 11/6/2002 | 6,50 | 6,50 | -4,41% | 6,50 | 6,50 | 6,50 | 4,70 | 7,30 | 1 | 65.000 |
| 7/6/2002 | 6,79 | 6,80 | 0,00% | 6,79 | 6,80 | 6,79 | 6,80 | 7,20 | 2 | 407.900 |
| 6/6/2002 | 6,80 | 6,80 | -7,98% | 6,80 | 6,80 | 6,80 | 6,50 | 7,30 | 1 | 68.000 |
| 5/6/2002 | 7,39 | 7,39 | +11,30% | 7,39 | 7,39 | 7,39 | 6,80 | 7,40 | 2 | 147.800 |
| 24/5/2002 | 6,64 | 6,64 | +2,15% | 6,64 | 6,64 | 6,64 | 6,63 | 7,19 | 1 | 2.058.400 |
| 16/5/2002 | 6,50 | 6,50 | -2,99% | 6,50 | 6,50 | 6,50 | 6,10 | 7,20 | 1 | 65.000 |
| 9/5/2002 | 6,70 | 6,70 | -8,84% | 6,70 | 6,70 | 6,70 | 6,50 | 7,40 | 2 | 201.000 |
| 27/3/2002 | 7,35 | 7,35 | -2,00% | 7,35 | 7,35 | 7,35 | 7,05 | 7,35 | 1 | 514.500 |
| 21/3/2002 | 7,49 | 7,50 | 0,00% | 7,49 | 7,50 | 7,49 | 6,60 | 7,50 | 2 | 224.800 |
| 18/3/2002 | 7,50 | 7,50 | +0,13% | 7,50 | 7,50 | 7,50 | 6,60 | 7,50 | 1 | 225.000 |
| 11/3/2002 | 7,49 | 7,49 | -0,13% | 7,49 | 7,49 | 7,49 | 5,00 | 7,25 | 1 | 74.900 |
| 8/3/2002 | 7,15 | 7,50 | +4,90% | 7,15 | 7,50 | 7,26 | 6,10 | 7,50 | 2 | 436.000 |
| 1/3/2002 | 7,15 | 7,15 | -2,05% | 7,15 | 7,15 | 7,15 | 6,60 | 8,00 | 3 | 29.386.500 |
| 28/2/2002 | 7,30 | 7,30 | +8,96% | 7,30 | 7,30 | 7,30 | 7,30 | 7,45 | 3 | 2.263.000 |
| 27/2/2002 | 6,70 | 6,70 | 0,00% | 6,70 | 7,31 | 7,30 | 6,70 | 7,30 | 17 | 943.421.800 |
| 22/2/2002 | 6,70 | 6,70 | +3,08% | 6,70 | 6,70 | 6,70 | 6,10 | 6,60 | 1 | 67.000 |
| 21/2/2002 | 6,50 | 6,50 | +3,17% | 6,50 | 6,50 | 6,50 | 6,10 | 6,70 | 2 | 7.150.000 |
| 6/2/2002 | 6,39 | 6,30 | +5,00% | 6,30 | 6,40 | 6,33 | 6,06 | 6,49 | 3 | 316.900 |
| 5/2/2002 | 6,00 | 6,00 | +1,69% | 6,00 | 6,00 | 6,00 | 6,00 | 6,39 | 1 | 120.000 |
| 31/1/2002 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,60 | 6,20 | 1 | 590.000 |
| 28/1/2002 | 5,90 | 5,90 | +1,72% | 5,90 | 5,90 | 5,90 | 5,50 | 5,90 | 1 | 118.000 |
| 23/1/2002 | 5,70 | 5,80 | +1,75% | 5,70 | 5,80 | 5,70 | 5,80 | 6,20 | 2 | 2.338.000 |
| 18/1/2002 | 5,70 | 5,70 | +3,64% | 5,70 | 5,70 | 5,70 | 5,55 | 5,70 | 2 | 1.140.000 |
| 17/1/2002 | 5,50 | 5,50 | +1,85% | 5,50 | 5,50 | 5,50 | 5,40 | 5,70 | 1 | 1.100.000 |
| 15/1/2002 | 5,40 | 5,40 | 0,00% | 5,40 | 5,40 | 5,40 | 5,00 | 5,80 | 1 | 108.000 |
| 4/1/2002 | 5,40 | 5,40 | +3,85% | 5,40 | 5,40 | 5,40 | 5,40 | 6,00 | 1 | 216.000 |
| 27/12/2001 | 5,20 | 5,20 | +1,96% | 5,20 | 5,20 | 5,20 | 4,82 | 6,00 | 1 | 52.000 |
| 21/12/2001 | 5,00 | 5,10 | +2,00% | 5,00 | 5,10 | 5,09 | 4,82 | 5,80 | 4 | 5.396.000 |
| 20/12/2001 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,82 | 5,80 | 2 | 4.450.000 |
| 19/12/2001 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,83 | 6,00 | 1 | 4.000.000 |
| 14/12/2001 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,80 | 6,40 | 1 | 50.000 |
| 13/12/2001 | 5,00 | 5,00 | +4,17% | 5,00 | 5,00 | 5,00 | 5,00 | 5,10 | 1 | 500.000 |
| 12/12/2001 | 4,80 | 4,80 | -5,88% | 4,80 | 4,80 | 4,80 | 4,90 | 5,10 | 1 | 192.000 |
| 10/12/2001 | 5,10 | 5,10 | +4,08% | 5,10 | 5,10 | 5,10 | 4,60 | 6,40 | 1 | 51.000 |
| 7/12/2001 | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 4,90 | 5,10 | 1 | 49.000 |
| 6/12/2001 | 4,90 | 4,90 | +6,52% | 4,90 | 4,90 | 4,90 | 4,80 | 5,00 | 2 | 98.000 |
| 4/12/2001 | 4,71 | 4,60 | -8,00% | 4,60 | 4,71 | 4,69 | 4,60 | 5,00 | 3 | 1.033.100 |
| 3/12/2001 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,60 | 5,05 | 2 | 250.000 |
| 30/11/2001 | 5,00 | 5,00 | +21,95% | 5,00 | 5,00 | 5,00 | 4,10 | 5,00 | 1 | 50.000 |
| 29/11/2001 | 4,10 | 4,10 | -6,82% | 4,10 | 4,10 | 4,10 | 4,10 | 5,00 | 1 | 82.000 |
| 28/11/2001 | 4,80 | 4,40 | -12,00% | 4,40 | 4,80 | 4,66 | 4,40 | 4,80 | 2 | 140.000 |
| 27/11/2001 | 4,80 | 5,00 | -1,57% | 4,80 | 5,10 | 4,92 | 4,91 | 5,10 | 7 | 2.215.500 |
| 26/11/2001 | 5,08 | 5,08 | 0,00% | 5,08 | 5,08 | 5,08 | 4,80 | 5,08 | 3 | 1.016.000 |
| 23/11/2001 | 4,95 | 5,08 | +5,83% | 4,80 | 5,08 | 5,05 | 5,08 | 5,50 | 18 | 21.021.600 |
| 21/11/2001 | 5,22 | 4,80 | -8,05% | 4,80 | 5,22 | 4,84 | 4,50 | 5,27 | 3 | 484.200 |
| 20/11/2001 | 5,22 | 5,22 | -3,33% | 5,22 | 5,22 | 5,22 | 5,10 | 5,30 | 2 | 261.000 |
| 19/11/2001 | 5,40 | 5,40 | +27,06% | 5,40 | 5,40 | 5,40 | 3,61 | 5,40 | 2 | 5.400.000 |
| 16/11/2001 | 4,25 | 4,25 | +8,97% | 4,25 | 4,25 | 4,25 | 3,61 | 5,00 | 1 | 42.500 |
| 13/11/2001 | 3,90 | 3,90 | +8,03% | 3,90 | 3,90 | 3,90 | 3,90 | 4,25 | 1 | 39.000 |
| 18/10/2001 | 3,61 | 3,61 | -1,10% | 3,61 | 3,61 | 3,61 | 3,40 | 4,90 | 1 | 722.000 |
| 15/10/2001 | 3,65 | 3,65 | 0,00% | 3,65 | 3,65 | 3,65 | 2,00 | 4,10 | 1 | 365.000 |
| 8/10/2001 | 3,65 | 3,65 | -3,95% | 3,65 | 3,65 | 3,65 | 3,40 | 3,70 | 1 | 730.000 |
| 5/10/2001 | 3,80 | 3,80 | 0,00% | 3,80 | 3,80 | 3,80 | 3,40 | 3,80 | 1 | 494.000 |
| 1/10/2001 | 3,80 | 3,80 | +2,70% | 3,80 | 3,80 | 3,80 | 3,70 | 3,95 | 1 | 38.000 |
| 28/9/2001 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,70 | 3,30 | 4,10 | 1 | 1.739.000 |
| 26/9/2001 | 3,54 | 3,70 | -17,78% | 3,54 | 3,70 | 3,60 | 3,00 | 3,80 | 3 | 1.802.000 |
| 14/9/2001 | 4,50 | 4,50 | -15,09% | 4,50 | 4,50 | 4,50 | 0,00 | 5,00 | 3 | 225.000 |
| 5/9/2001 | 5,30 | 5,30 | 0,00% | 5,30 | 5,30 | 5,30 | 5,02 | 5,59 | 1 | 1.060.000 |
| 4/9/2001 | 5,30 | 5,30 | +0,76% | 5,30 | 5,30 | 5,30 | 5,30 | 5,69 | 8 | 8.904.000 |
| 31/8/2001 | 5,26 | 5,26 | -7,72% | 5,26 | 5,26 | 5,26 | 5,21 | 5,50 | 1 | 105.200 |
| 22/8/2001 | 5,70 | 5,70 | +8,37% | 5,70 | 5,70 | 5,70 | 5,25 | 5,90 | 1 | 57.000 |
| 21/8/2001 | 5,26 | 5,26 | -7,72% | 5,26 | 5,26 | 5,26 | 5,00 | 5,70 | 1 | 52.600 |
| 14/8/2001 | 6,00 | 5,70 | +3,45% | 5,70 | 6,00 | 5,85 | 5,61 | 6,00 | 2 | 117.000 |
| 31/7/2001 | 5,51 | 5,51 | -8,17% | 5,51 | 5,51 | 5,51 | 5,41 | 6,00 | 1 | 55.100 |
| 27/7/2001 | 6,00 | 6,00 | +9,09% | 6,00 | 6,00 | 6,00 | 5,51 | 6,00 | 2 | 180.000 |
| 26/7/2001 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,40 | 6,00 | 2 | 660.000 |
| 25/7/2001 | 5,50 | 5,50 | -5,17% | 5,50 | 5,50 | 5,50 | 5,50 | 5,85 | 1 | 110.000 |
| 23/7/2001 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,70 | 5,85 | 1 | 5.800.000 |
| 20/7/2001 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,70 | 5,85 | 1 | 2.900.000 |
| 19/7/2001 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,70 | 6,00 | 1 | 3.190.000 |
| 18/7/2001 | 5,89 | 5,80 | +7,41% | 5,80 | 5,89 | 5,80 | 5,50 | 5,80 | 13 | 27.144.900 |
| 11/7/2001 | 5,40 | 5,40 | -15,63% | 5,40 | 5,40 | 5,40 | 5,30 | 5,40 | 4 | 702.000 |
| 27/6/2001 | 6,30 | 6,40 | 0,00% | 6,30 | 6,40 | 6,37 | 5,50 | 6,50 | 3 | 1.338.000 |
| 22/6/2001 | 6,40 | 6,40 | +6,67% | 6,40 | 6,40 | 6,40 | 5,50 | 6,40 | 1 | 64.000 |
| 19/6/2001 | 6,00 | 6,00 | +2,56% | 6,00 | 6,00 | 6,00 | 5,70 | 6,40 | 2 | 120.000 |
| 1/6/2001 | 5,86 | 5,85 | -9,86% | 5,75 | 5,86 | 5,78 | 5,70 | 6,10 | 3 | 926.100 |
| 31/5/2001 | 6,04 | 6,49 | +18,00% | 6,04 | 6,49 | 6,24 | 6,54 | 6,70 | 3 | 249.700 |
| 24/5/2001 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,50 | 6,04 | 1 | 220.000 |
| 23/5/2001 | 5,51 | 5,50 | 0,00% | 5,50 | 5,51 | 5,50 | 5,50 | 6,04 | 2 | 2.035.100 |
| 21/5/2001 | 5,70 | 5,50 | -9,98% | 5,50 | 5,70 | 5,56 | 5,51 | 6,49 | 4 | 1.112.200 |
| 17/5/2001 | 6,10 | 6,11 | -6,00% | 6,10 | 6,11 | 6,10 | 5,80 | 6,40 | 2 | 732.200 |
| 16/5/2001 | 6,50 | 6,50 | +4,84% | 6,50 | 6,50 | 6,50 | 5,70 | 6,49 | 1 | 65.000 |
| 14/5/2001 | 6,20 | 6,20 | -10,14% | 6,20 | 6,20 | 6,20 | 5,50 | 6,70 | 1 | 124.000 |
| 11/5/2001 | 6,90 | 6,90 | -2,82% | 6,90 | 6,90 | 6,90 | 6,20 | 6,90 | 1 | 69.000 |
| 9/5/2001 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 6,50 | 7,10 | 1 | 71.000 |
| 8/5/2001 | 7,10 | 7,10 | +1,43% | 7,10 | 7,10 | 7,10 | 6,60 | 7,10 | 4 | 1.491.000 |
| 4/5/2001 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,81 | 7,50 | 1 | 70.000 |
| 30/4/2001 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,50 | 7,50 | 4 | 2.310.000 |
| 26/4/2001 | 7,00 | 7,00 | +1,45% | 7,00 | 7,00 | 7,00 | 6,60 | 7,00 | 6 | 4.060.000 |
| 23/4/2001 | 6,80 | 6,90 | -1,43% | 6,80 | 6,90 | 6,83 | 6,80 | 7,00 | 2 | 410.000 |
| 20/4/2001 | 7,00 | 7,00 | -2,78% | 7,00 | 7,00 | 7,00 | 6,81 | 7,10 | 1 | 280.000 |
| 19/4/2001 | 7,20 | 7,20 | 0,00% | 7,20 | 7,20 | 7,20 | 6,60 | 7,20 | 4 | 864.000 |
| 18/4/2001 | 7,20 | 7,20 | -1,10% | 7,20 | 7,20 | 7,20 | 6,81 | 7,20 | 4 | 504.000 |
| 17/4/2001 | 7,30 | 7,28 | -0,27% | 7,28 | 7,30 | 7,29 | 6,60 | 7,28 | 5 | 36.645.600 |
| 16/4/2001 | 7,30 | 7,30 | 0,00% | 7,30 | 7,30 | 7,30 | 7,10 | 7,98 | 1 | 146.000 |
| 12/4/2001 | 7,30 | 7,30 | 0,00% | 7,30 | 7,30 | 7,30 | 7,30 | 7,89 | 8 | 2.190.000 |
| 11/4/2001 | 7,30 | 7,30 | +1,39% | 7,30 | 7,30 | 7,30 | 7,23 | 7,70 | 3 | 6.205.000 |
| 10/4/2001 | 7,20 | 7,20 | +10,77% | 7,20 | 7,20 | 7,20 | 6,70 | 7,50 | 2 | 792.000 |
| 4/4/2001 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,20 | 6,50 | 1 | 260.000 |
| 3/4/2001 | 6,50 | 6,50 | -1,52% | 6,50 | 6,50 | 6,50 | 6,50 | 6,60 | 3 | 715.000 |
| 2/4/2001 | 6,60 | 6,60 | -0,75% | 6,60 | 6,60 | 6,60 | 6,60 | 6,90 | 2 | 264.000 |
| 30/3/2001 | 6,70 | 6,65 | -1,34% | 6,65 | 6,70 | 6,68 | 6,50 | 6,65 | 5 | 594.800 |
| 29/3/2001 | 6,70 | 6,74 | +0,60% | 6,70 | 6,74 | 6,73 | 6,45 | 7,20 | 4 | 3.973.000 |
| 28/3/2001 | 6,70 | 6,70 | 0,00% | 6,70 | 6,70 | 6,70 | 6,45 | 6,99 | 2 | 134.000 |
| 27/3/2001 | 6,70 | 6,70 | 0,00% | 6,50 | 6,70 | 6,64 | 6,40 | 6,95 | 8 | 1.860.000 |
| 26/3/2001 | 6,80 | 6,70 | 0,00% | 6,70 | 6,80 | 6,72 | 6,20 | 6,99 | 2 | 336.000 |
| 23/3/2001 | 6,71 | 6,70 | 0,00% | 6,70 | 6,71 | 6,70 | 6,20 | 7,00 | 5 | 804.200 |
| 22/3/2001 | 6,70 | 6,70 | -4,29% | 6,60 | 6,70 | 6,66 | 6,10 | 6,70 | 6 | 533.000 |
| 21/3/2001 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,60 | 7,00 | 2 | 350.000 |
| 20/3/2001 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,60 | 7,00 | 1 | 350.000 |
| 19/3/2001 | 7,00 | 7,00 | -0,71% | 7,00 | 7,00 | 7,00 | 6,60 | 7,00 | 1 | 700.000 |
| 16/3/2001 | 7,10 | 7,05 | +0,71% | 7,05 | 7,10 | 7,08 | 7,05 | 7,40 | 4 | 1.061.500 |
| 15/3/2001 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 7,10 | 7,49 | 1 | 210.000 |
| 14/3/2001 | 7,30 | 7,00 | -6,54% | 7,00 | 7,30 | 7,10 | 6,80 | 7,30 | 3 | 426.200 |
| 13/3/2001 | 7,30 | 7,49 | +2,60% | 7,30 | 7,49 | 7,39 | 7,30 | 7,50 | 2 | 147.900 |
| 8/3/2001 | 7,30 | 7,30 | -2,67% | 7,30 | 7,30 | 7,30 | 7,30 | 7,69 | 1 | 73.000 |
| 1/3/2001 | 7,39 | 7,50 | +1,35% | 7,39 | 7,50 | 7,41 | 7,11 | 7,79 | 6 | 1.853.900 |
| 28/2/2001 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 7,20 | 7,40 | 1 | 296.000 |
| 23/2/2001 | 7,50 | 7,40 | -1,33% | 7,40 | 7,50 | 7,44 | 7,40 | 7,70 | 3 | 372.000 |
| 22/2/2001 | 7,45 | 7,50 | 0,00% | 7,31 | 7,50 | 7,48 | 7,50 | 7,98 | 4 | 972.500 |
| 20/2/2001 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,30 | 7,50 | 3 | 675.000 |
| 19/2/2001 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,10 | 7,50 | 1 | 150.000 |
| 15/2/2001 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,20 | 7,50 | 1 | 225.000 |
| 14/2/2001 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,10 | 7,50 | 1 | 150.000 |
| 13/2/2001 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,10 | 7,50 | 1 | 150.000 |
| 12/2/2001 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,10 | 7,50 | 1 | 150.000 |
| 9/2/2001 | 7,50 | 7,50 | 0,00% | 7,40 | 7,50 | 7,46 | 7,10 | 7,50 | 5 | 1.568.000 |
| 8/2/2001 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,00 | 7,50 | 1 | 150.000 |
| 7/2/2001 | 7,50 | 7,50 | 0,00% | 7,49 | 7,50 | 7,49 | 6,51 | 7,50 | 4 | 5.849.900 |
| 6/2/2001 | 7,50 | 7,50 | -0,13% | 7,50 | 7,50 | 7,50 | 7,00 | 7,50 | 5 | 9.825.000 |
| 2/2/2001 | 7,51 | 7,51 | 0,00% | 7,51 | 7,51 | 7,51 | 6,50 | 7,98 | 2 | 75.100.000 |
| 1/2/2001 | 7,51 | 7,51 | -3,72% | 7,51 | 7,51 | 7,51 | 7,51 | 7,99 | 10 | 162.816.800 |
| 31/1/2001 | 7,30 | 7,80 | +4,00% | 7,30 | 7,80 | 7,55 | 7,30 | 7,80 | 2 | 1.510.000 |
| 30/1/2001 | 7,50 | 7,50 | 0,00% | 7,49 | 7,50 | 7,49 | 6,50 | 7,80 | 3 | 8.240.000 |
| 29/1/2001 | 7,30 | 7,50 | +5,63% | 7,30 | 7,50 | 7,40 | 7,30 | 7,80 | 3 | 13.997.000 |
| 26/1/2001 | 7,30 | 7,10 | +1,43% | 7,10 | 7,50 | 7,31 | 6,41 | 8,00 | 6 | 9.581.000 |
| 23/1/2001 | 7,05 | 7,00 | 0,00% | 7,00 | 7,05 | 7,02 | 7,00 | 7,50 | 4 | 492.000 |
| 19/1/2001 | 6,99 | 7,00 | +0,14% | 6,99 | 7,00 | 6,99 | 6,40 | 7,50 | 3 | 1.119.000 |
| 18/1/2001 | 6,60 | 6,99 | +4,48% | 6,60 | 6,99 | 6,68 | 6,50 | 7,00 | 6 | 3.742.300 |
| 17/1/2001 | 6,45 | 6,69 | +4,53% | 6,45 | 6,69 | 6,61 | 6,51 | 6,78 | 2 | 396.600 |
| 16/1/2001 | 6,40 | 6,40 | -2,29% | 6,40 | 6,40 | 6,40 | 6,40 | 6,55 | 2 | 1.472.000 |
| 15/1/2001 | 6,55 | 6,55 | +2,34% | 6,55 | 6,55 | 6,55 | 6,42 | 6,50 | 1 | 131.000 |
| 12/1/2001 | 6,40 | 6,40 | 0,00% | 6,40 | 6,40 | 6,40 | 6,40 | 6,55 | 3 | 256.000 |
| 11/1/2001 | 6,40 | 6,40 | +4,92% | 6,40 | 6,40 | 6,40 | 6,00 | 6,40 | 5 | 3.200.000 |
| 10/1/2001 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 6,00 | 6,30 | 3 | 732.000 |
| 9/1/2001 | 6,20 | 6,10 | -1,61% | 6,10 | 6,21 | 6,19 | 6,02 | 6,10 | 12 | 3.467.200 |
| 8/1/2001 | 6,20 | 6,20 | 0,00% | 6,20 | 6,20 | 6,20 | 5,90 | 6,20 | 1 | 2.108.000 |
| 5/1/2001 | 6,20 | 6,20 | 0,00% | 6,20 | 6,20 | 6,20 | 6,00 | 6,39 | 7 | 3.348.000 |
| 4/1/2001 | 6,19 | 6,20 | 0,00% | 6,19 | 6,20 | 6,19 | 6,21 | 6,30 | 6 | 3.717.000 |
| 3/1/2001 | 5,80 | 6,20 | +8,77% | 5,80 | 6,20 | 5,87 | 6,00 | 6,20 | 14 | 6.529.000 |
| 2/1/2001 | 5,70 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 5,60 | 6,00 | 1 | 1.140.000 |
| 28/12/2000 | 5,70 | 5,70 | -1,72% | 5,70 | 5,80 | 5,70 | 5,53 | 5,70 | 5 | 4.048.000 |
| 27/12/2000 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,60 | 5,85 | 1 | 58.000 |
| 22/12/2000 | 5,90 | 5,80 | 0,00% | 5,80 | 5,90 | 5,85 | 5,70 | 5,80 | 5 | 644.100 |
| 21/12/2000 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,80 | 6,00 | 6 | 10.324.000 |
| 19/12/2000 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,71 | 6,30 | 1 | 1.160.000 |
| 18/12/2000 | 5,80 | 5,80 | -3,33% | 5,80 | 5,80 | 5,80 | 5,75 | 6,00 | 2 | 120.640.000 |
| 14/12/2000 | 5,99 | 6,00 | 0,00% | 5,99 | 6,00 | 5,99 | 5,80 | 6,10 | 2 | 1.199.000 |
| 12/12/2000 | 6,00 | 6,00 | +0,17% | 6,00 | 6,00 | 6,00 | 5,70 | 5,98 | 1 | 180.000 |
| 8/12/2000 | 5,99 | 5,99 | +3,28% | 5,99 | 5,99 | 5,99 | 5,50 | 5,99 | 3 | 179.700 |
| 7/12/2000 | 5,80 | 5,80 | +3,20% | 5,80 | 5,80 | 5,80 | 5,52 | 5,80 | 1 | 116.000 |
| 6/12/2000 | 5,62 | 5,62 | +0,36% | 5,62 | 5,80 | 5,65 | 5,62 | 5,80 | 5 | 848.800 |
| 5/12/2000 | 5,51 | 5,60 | -0,36% | 5,51 | 5,60 | 5,59 | 5,60 | 5,62 | 10 | 19.541.500 |
| 4/12/2000 | 5,65 | 5,62 | -2,26% | 5,61 | 5,65 | 5,62 | 5,51 | 5,62 | 5 | 3.599.400 |
| 1/12/2000 | 5,51 | 5,75 | -0,86% | 5,51 | 5,75 | 5,64 | 5,51 | 5,99 | 3 | 395.300 |
| 30/11/2000 | 5,60 | 5,80 | +0,87% | 5,60 | 5,80 | 5,66 | 5,51 | 5,79 | 2 | 170.000 |
| 28/11/2000 | 5,75 | 5,75 | -4,17% | 5,75 | 5,75 | 5,75 | 5,60 | 5,75 | 2 | 1.610.000 |
| 24/11/2000 | 6,00 | 6,00 | +2,56% | 6,00 | 6,00 | 6,00 | 5,51 | 6,00 | 1 | 240.000 |
| 22/11/2000 | 6,10 | 5,85 | -4,10% | 5,85 | 6,10 | 5,93 | 5,85 | 6,00 | 7 | 11.633.000 |
| 21/11/2000 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 6,10 | 6,40 | 7 | 8.357.000 |
| 16/11/2000 | 6,10 | 6,10 | +1,67% | 6,10 | 6,10 | 6,10 | 5,51 | 6,10 | 1 | 122.000 |
| 9/11/2000 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,80 | 6,00 | 3 | 900.000 |
| 6/11/2000 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,50 | 6,00 | 1 | 300.000 |
| 1/11/2000 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,20 | 6,00 | 1 | 120.000 |
| 31/10/2000 | 6,00 | 6,00 | +3,45% | 6,00 | 6,00 | 6,00 | 5,60 | 6,00 | 2 | 240.000 |
| 27/10/2000 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,20 | 5,80 | 2 | 754.000 |
| 26/10/2000 | 5,80 | 5,80 | -1,69% | 5,80 | 5,80 | 5,80 | 5,20 | 5,80 | 1 | 290.000 |
| 24/10/2000 | 5,50 | 5,90 | -0,84% | 5,50 | 5,90 | 5,52 | 5,20 | 5,90 | 2 | 2.927.000 |
| 19/10/2000 | 6,00 | 5,95 | +2,59% | 5,95 | 6,00 | 5,97 | 5,80 | 5,95 | 4 | 1.791.500 |
| 18/10/2000 | 5,80 | 5,80 | -3,33% | 5,80 | 5,80 | 5,80 | 5,70 | 6,00 | 1 | 116.000 |
| 11/10/2000 | 6,10 | 6,00 | 0,00% | 6,00 | 6,10 | 6,05 | 5,71 | 6,00 | 3 | 1.878.000 |
| 9/10/2000 | 6,00 | 6,00 | +1,52% | 6,00 | 6,00 | 6,00 | 6,10 | 6,31 | 1 | 600.000 |
| 5/10/2000 | 6,20 | 5,91 | -1,50% | 5,91 | 6,20 | 5,93 | 5,70 | 6,10 | 2 | 1.306.000 |
| 4/10/2000 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,90 | 6,20 | 1 | 60.000 |
| 3/10/2000 | 6,00 | 6,00 | +4,17% | 6,00 | 6,00 | 6,00 | 5,80 | 6,50 | 3 | 600.000 |
| 2/10/2000 | 5,90 | 5,76 | -4,00% | 5,76 | 5,90 | 5,85 | 5,76 | 6,50 | 3 | 175.600 |
| 29/9/2000 | 6,00 | 6,00 | -1,64% | 6,00 | 6,00 | 6,00 | 5,70 | 6,10 | 2 | 3.000.000 |
| 27/9/2000 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 5,75 | 6,10 | 1 | 122.000 |
| 26/9/2000 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 6,00 | 6,10 | 1 | 305.000 |
| 20/9/2000 | 6,00 | 6,10 | +0,16% | 6,00 | 6,10 | 6,01 | 6,10 | 6,49 | 4 | 902.000 |
| 19/9/2000 | 5,90 | 6,09 | +1,50% | 5,90 | 6,09 | 5,96 | 6,00 | 6,08 | 4 | 1.013.800 |
| 18/9/2000 | 6,12 | 6,00 | -2,12% | 6,00 | 6,12 | 6,04 | 5,70 | 5,99 | 8 | 5.136.000 |
| 14/9/2000 | 6,15 | 6,13 | +0,33% | 6,13 | 6,15 | 6,14 | 6,13 | 6,25 | 5 | 2.267.700 |
| 13/9/2000 | 6,10 | 6,11 | -1,45% | 6,10 | 6,15 | 6,12 | 6,10 | 6,15 | 6 | 9.182.000 |
| 12/9/2000 | 6,05 | 6,20 | +2,14% | 6,05 | 6,20 | 6,14 | 6,05 | 6,15 | 7 | 6.265.500 |
| 11/9/2000 | 6,10 | 6,07 | +0,33% | 6,05 | 6,10 | 6,07 | 6,06 | 6,30 | 9 | 8.870.100 |
| 8/9/2000 | 6,06 | 6,05 | 0,00% | 6,05 | 6,06 | 6,05 | 6,06 | 6,20 | 3 | 1.512.700 |
| 6/9/2000 | 6,30 | 6,05 | -3,82% | 6,05 | 6,30 | 6,15 | 6,02 | 6,10 | 14 | 14.713.000 |
| 5/9/2000 | 6,10 | 6,29 | -0,79% | 6,10 | 6,30 | 6,28 | 5,91 | 6,30 | 8 | 6.410.000 |
| 4/9/2000 | 6,30 | 6,34 | +3,93% | 6,30 | 6,34 | 6,32 | 5,96 | 6,34 | 2 | 6.320.000 |
| 1/9/2000 | 6,11 | 6,10 | 0,00% | 6,10 | 6,11 | 6,10 | 6,01 | 6,20 | 7 | 21.179.500 |
| 31/8/2000 | 6,49 | 6,10 | 0,00% | 6,10 | 6,49 | 6,10 | 6,02 | 6,10 | 19 | 265.460.500 |
| 30/8/2000 | 6,10 | 6,10 | -0,81% | 6,10 | 6,10 | 6,10 | 6,01 | 6,10 | 3 | 1.467.600 |
| 29/8/2000 | 6,20 | 6,15 | -0,49% | 6,15 | 6,20 | 6,19 | 6,08 | 6,17 | 4 | 742.800 |
| 28/8/2000 | 6,15 | 6,18 | +0,49% | 6,15 | 6,18 | 6,15 | 6,05 | 6,18 | 2 | 30.873.600 |
| 25/8/2000 | 6,15 | 6,15 | +3,36% | 6,15 | 6,15 | 6,15 | 6,10 | 6,16 | 1 | 1.353.000 |
| 24/8/2000 | 6,05 | 5,95 | -2,46% | 5,95 | 6,15 | 6,09 | 5,95 | 6,14 | 4 | 913.800 |
| 23/8/2000 | 6,58 | 6,10 | +1,67% | 6,00 | 6,58 | 6,10 | 6,15 | 6,28 | 7 | 31.540.800 |
| 22/8/2000 | 6,28 | 6,00 | 0,00% | 6,00 | 6,28 | 6,01 | 5,95 | 6,00 | 4 | 1.561.300 |
| 21/8/2000 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,95 | 6,00 | 3 | 900.000 |
| 18/8/2000 | 6,10 | 6,00 | -1,64% | 6,00 | 6,15 | 6,09 | 5,95 | 5,99 | 9 | 37.348.500 |
| 17/8/2000 | 6,10 | 6,10 | +3,21% | 6,10 | 6,20 | 6,10 | 6,13 | 6,30 | 4 | 33.795.000 |
| 16/8/2000 | 6,30 | 5,91 | -7,66% | 5,91 | 6,30 | 6,23 | 5,92 | 6,39 | 7 | 620.400 |
| 15/8/2000 | 6,30 | 6,40 | -1,54% | 6,30 | 6,40 | 6,30 | 6,30 | 6,45 | 3 | 757.000 |
| 14/8/2000 | 6,11 | 6,50 | +6,56% | 6,11 | 6,50 | 6,37 | 6,20 | 6,50 | 11 | 7.649.700 |
| 11/8/2000 | 6,00 | 6,10 | +4,99% | 6,00 | 6,10 | 6,05 | 6,05 | 6,30 | 8 | 5.870.000 |
| 10/8/2000 | 6,00 | 5,81 | +0,17% | 5,81 | 6,00 | 5,96 | 5,81 | 6,00 | 7 | 1.193.800 |
| 9/8/2000 | 5,65 | 5,80 | +3,57% | 5,60 | 5,81 | 5,75 | 5,80 | 5,99 | 18 | 147.704.000 |
| 8/8/2000 | 5,61 | 5,60 | 0,00% | 5,60 | 5,61 | 5,60 | 5,55 | 5,75 | 13 | 51.970.000 |
| 7/8/2000 | 5,60 | 5,60 | +1,82% | 5,52 | 5,60 | 5,59 | 5,55 | 5,60 | 16 | 19.700.000 |
| 4/8/2000 | 5,50 | 5,50 | 0,00% | 5,50 | 5,60 | 5,50 | 5,30 | 5,80 | 12 | 88.773.000 |
| 3/8/2000 | 5,50 | 5,50 | -0,90% | 5,50 | 5,60 | 5,53 | 5,41 | 5,63 | 8 | 7.750.000 |
| 2/8/2000 | 5,60 | 5,55 | +0,91% | 5,50 | 5,60 | 5,54 | 5,40 | 5,65 | 4 | 4.323.000 |
| 1/8/2000 | 5,50 | 5,50 | -3,51% | 5,50 | 5,50 | 5,50 | 5,40 | 5,69 | 6 | 1.320.000 |
| 31/7/2000 | 5,50 | 5,70 | +5,56% | 5,50 | 5,70 | 5,51 | 5,45 | 5,90 | 3 | 937.000 |
| 28/7/2000 | 5,50 | 5,40 | -3,57% | 5,40 | 5,50 | 5,49 | 5,30 | 5,40 | 7 | 2.142.000 |
| 27/7/2000 | 5,60 | 5,60 | +1,82% | 5,60 | 5,60 | 5,60 | 5,60 | 5,70 | 1 | 56.000 |
| 26/7/2000 | 5,50 | 5,50 | 0,00% | 5,49 | 5,50 | 5,49 | 5,30 | 5,80 | 4 | 3.628.400 |
| 25/7/2000 | 5,36 | 5,50 | +3,77% | 5,36 | 5,50 | 5,39 | 5,32 | 5,49 | 6 | 8.203.100 |
| 24/7/2000 | 5,21 | 5,30 | +2,91% | 5,15 | 5,60 | 5,20 | 5,26 | 5,59 | 23 | 36.802.100 |
| 21/7/2000 | 5,30 | 5,15 | -0,39% | 5,15 | 5,30 | 5,24 | 5,14 | 6,40 | 14 | 13.417.400 |
| 20/7/2000 | 5,60 | 5,17 | -6,00% | 5,17 | 5,60 | 5,17 | 5,00 | 5,17 | 13 | 31.826.900 |
| 19/7/2000 | 5,60 | 5,50 | -1,79% | 5,50 | 5,60 | 5,56 | 5,30 | 5,50 | 4 | 556.000 |
| 18/7/2000 | 5,60 | 5,60 | +1,82% | 5,60 | 5,60 | 5,60 | 5,50 | 5,59 | 2 | 1.008.000 |
| 17/7/2000 | 5,70 | 5,50 | -3,51% | 5,36 | 5,70 | 5,37 | 5,36 | 5,65 | 12 | 23.113.200 |
| 14/7/2000 | 5,70 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 5,31 | 5,70 | 1 | 228.000 |
| 13/7/2000 | 5,70 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 5,31 | 5,70 | 1 | 228.000 |
| 12/7/2000 | 5,70 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 5,30 | 5,70 | 3 | 456.000 |
| 11/7/2000 | 6,00 | 5,70 | -5,00% | 5,70 | 6,00 | 5,86 | 5,65 | 5,90 | 9 | 938.000 |
| 10/7/2000 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,70 | 5,99 | 5 | 1.260.000 |
| 7/7/2000 | 6,00 | 6,00 | +7,14% | 6,00 | 6,00 | 6,00 | 5,66 | 5,98 | 1 | 300.000 |
| 6/7/2000 | 5,60 | 5,60 | -1,75% | 5,60 | 5,60 | 5,60 | 5,60 | 5,70 | 8 | 1.288.000 |
| 5/7/2000 | 5,50 | 5,70 | +3,64% | 5,50 | 5,70 | 5,59 | 5,20 | 5,70 | 6 | 6.542.000 |
| 4/7/2000 | 5,50 | 5,50 | +5,77% | 5,50 | 5,50 | 5,50 | 5,20 | 5,50 | 2 | 330.000 |
| 3/7/2000 | 5,20 | 5,20 | +1,96% | 5,20 | 5,20 | 5,20 | 5,10 | 5,20 | 4 | 3.432.000 |
| 30/6/2000 | 5,10 | 5,10 | -1,92% | 5,10 | 5,10 | 5,10 | 5,00 | 5,10 | 5 | 2.091.000 |
| 29/6/2000 | 5,20 | 5,20 | 0,00% | 5,20 | 5,20 | 5,20 | 4,95 | 5,10 | 4 | 676.000 |
| 28/6/2000 | 5,20 | 5,20 | 0,00% | 5,20 | 5,20 | 5,20 | 4,80 | 5,20 | 3 | 832.000 |
| 27/6/2000 | 5,20 | 5,20 | +1,96% | 5,20 | 5,20 | 5,20 | 5,15 | 5,20 | 9 | 2.080.000 |
| 21/6/2000 | 5,10 | 5,10 | +3,03% | 5,10 | 5,10 | 5,10 | 4,91 | 5,20 | 3 | 3.570.000 |
| 16/6/2000 | 4,96 | 4,95 | 0,00% | 4,95 | 4,96 | 4,95 | 4,91 | 5,43 | 3 | 941.200 |
| 15/6/2000 | 5,09 | 4,95 | -1,00% | 4,95 | 5,09 | 4,96 | 4,91 | 4,95 | 4 | 1.637.700 |
| 14/6/2000 | 5,00 | 5,00 | -5,66% | 5,00 | 5,00 | 5,00 | 4,92 | 5,10 | 3 | 850.000 |
| 12/6/2000 | 5,30 | 5,30 | -1,85% | 5,30 | 5,30 | 5,30 | 4,92 | 5,30 | 1 | 318.000 |
| 8/6/2000 | 5,40 | 5,40 | -1,82% | 5,40 | 5,40 | 5,40 | 4,90 | 5,68 | 1 | 108.000 |
| 7/6/2000 | 5,50 | 5,50 | -1,79% | 5,50 | 5,50 | 5,50 | 4,60 | 5,50 | 1 | 110.000 |
| 6/6/2000 | 5,60 | 5,60 | +5,66% | 5,60 | 5,60 | 5,60 | 5,00 | 5,50 | 2 | 112.000 |
| 5/6/2000 | 5,30 | 5,30 | -3,64% | 5,30 | 5,30 | 5,30 | 4,41 | 5,50 | 4 | 2.650.000 |
| 2/6/2000 | 5,50 | 5,50 | +8,06% | 5,50 | 5,50 | 5,50 | 4,50 | 5,40 | 2 | 5.940.000 |
| 29/5/2000 | 5,09 | 5,09 | +6,04% | 5,09 | 5,09 | 5,09 | 4,72 | 6,50 | 1 | 50.900 |
| 23/5/2000 | 4,80 | 4,80 | 0,00% | 4,80 | 4,91 | 4,80 | 4,73 | 5,00 | 5 | 48.192.600 |
| 22/5/2000 | 4,80 | 4,80 | -2,04% | 4,80 | 4,80 | 4,80 | 4,80 | 5,27 | 7 | 5.280.000 |
| 16/5/2000 | 4,90 | 4,90 | -2,20% | 4,90 | 4,90 | 4,90 | 4,80 | 5,38 | 1 | 196.000 |
| 15/5/2000 | 5,01 | 5,01 | +0,20% | 5,01 | 5,01 | 5,01 | 4,80 | 6,00 | 1 | 250.500 |
| 12/5/2000 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,80 | 6,00 | 5 | 2.500.000 |
| 11/5/2000 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,80 | 5,10 | 1 | 100.000 |
| 10/5/2000 | 5,00 | 5,00 | -0,40% | 5,00 | 5,00 | 5,00 | 4,81 | 5,00 | 6 | 16.100.000 |
| 8/5/2000 | 5,03 | 5,02 | -8,56% | 5,02 | 5,03 | 5,02 | 5,05 | 5,30 | 2 | 402.100 |
| 5/5/2000 | 5,49 | 5,49 | +16,81% | 5,49 | 5,49 | 5,49 | 4,83 | 5,49 | 2 | 549.000 |
| 4/5/2000 | 5,00 | 4,70 | -6,00% | 4,70 | 5,00 | 4,77 | 4,70 | 4,78 | 19 | 87.371.200 |
| 2/5/2000 | 5,00 | 5,00 | +0,20% | 5,00 | 5,00 | 5,00 | 4,80 | 5,00 | 1 | 100.000 |
| 28/4/2000 | 4,99 | 4,99 | -16,83% | 4,99 | 4,99 | 4,99 | 4,80 | 4,99 | 2 | 4.990.000 |
| 18/4/2000 | 6,00 | 6,00 | -14,29% | 6,00 | 6,00 | 6,00 | 4,60 | 6,00 | 1 | 600.000 |
| 8/3/2000 | 7,00 | 7,00 | +6,06% | 7,00 | 7,00 | 7,00 | 5,00 | 7,00 | 2 | 420.000 |
| 3/3/2000 | 6,60 | 6,60 | -6,38% | 6,60 | 6,60 | 6,60 | 6,50 | 7,99 | 1 | 66.000 |
| 15/2/2000 | 7,05 | 7,05 | +8,46% | 7,05 | 7,05 | 7,05 | 5,81 | 7,05 | 1 | 141.000 |
| 4/2/2000 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,00 | 10,00 | 1 | 195.000 |
| 2/2/2000 | 6,49 | 6,50 | -2,99% | 6,49 | 6,50 | 6,49 | 6,00 | 6,67 | 3 | 324.700 |
| 27/1/2000 | 6,65 | 6,70 | +4,69% | 6,65 | 6,70 | 6,67 | 5,81 | 6,70 | 2 | 667.000 |
| 19/1/2000 | 6,40 | 6,40 | +3,23% | 6,40 | 6,40 | 6,40 | 6,40 | 6,80 | 3 | 320.000 |
| 18/1/2000 | 6,20 | 6,20 | -12,06% | 6,20 | 6,25 | 6,20 | 6,11 | 6,50 | 6 | 1.364.500 |
| 10/1/2000 | 7,00 | 7,05 | +15,57% | 6,90 | 7,05 | 7,00 | 6,75 | 7,80 | 10 | 4.553.500 |
| 7/1/2000 | 5,95 | 6,10 | +1,67% | 5,95 | 6,10 | 6,06 | 6,20 | 8,99 | 5 | 2.731.200 |
| 6/1/2000 | 6,01 | 6,00 | 0,00% | 6,00 | 6,01 | 6,00 | 5,96 | 6,00 | 2 | 1.201.000 |
| 29/12/1999 | 6,15 | 6,00 | -2,44% | 6,00 | 6,15 | 6,07 | 5,00 | 6,15 | 2 | 121.500 |
| 13/12/1999 | 6,15 | 6,15 | 0,00% | 6,15 | 6,15 | 6,15 | 5,30 | 6,15 | 1 | 123.000 |
| 3/12/1999 | 6,15 | 6,15 | +2,50% | 6,15 | 6,15 | 6,15 | 5,30 | 6,15 | 1 | 61.500 |
| 2/12/1999 | 6,00 | 6,00 | +9,09% | 6,00 | 6,00 | 6,00 | 5,30 | 6,00 | 2 | 120.000 |
| 22/11/1999 | 5,50 | 5,50 | +1,85% | 5,50 | 5,50 | 5,50 | 3,40 | 5,50 | 1 | 550.000 |
| 19/11/1999 | 5,40 | 5,40 | +1,89% | 5,40 | 5,40 | 5,40 | 3,61 | 6,00 | 1 | 108.000 |
| 18/11/1999 | 5,20 | 5,30 | +1,92% | 5,20 | 5,30 | 5,29 | 5,20 | 5,40 | 2 | 7.098.000 |
| 16/11/1999 | 5,39 | 5,20 | -3,70% | 5,20 | 5,39 | 5,22 | 5,15 | 5,40 | 4 | 6.062.400 |
| 12/11/1999 | 5,40 | 5,40 | +8,00% | 5,40 | 5,40 | 5,40 | 5,00 | 5,40 | 1 | 54.000 |
| 10/11/1999 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,20 | 5,35 | 1 | 300.000 |
| 9/11/1999 | 5,15 | 5,00 | 0,00% | 5,00 | 5,15 | 5,07 | 5,00 | 5,35 | 2 | 101.500 |
| 8/11/1999 | 5,10 | 5,00 | -5,66% | 5,00 | 5,10 | 5,06 | 5,00 | 5,39 | 2 | 152.000 |
| 5/11/1999 | 5,04 | 5,30 | +20,45% | 5,04 | 5,30 | 5,09 | 5,10 | 6,00 | 6 | 20.745.000 |
| 19/10/1999 | 4,40 | 4,40 | +4,76% | 4,40 | 4,40 | 4,40 | 3,51 | 5,50 | 1 | 220.000 |
| 15/10/1999 | 4,20 | 4,20 | +2,44% | 4,20 | 4,20 | 4,20 | 4,20 | 4,50 | 3 | 420.000 |
| 6/10/1999 | 4,10 | 4,10 | +2,76% | 4,10 | 4,10 | 4,10 | 3,51 | 4,00 | 1 | 41.000 |
| 5/10/1999 | 3,99 | 3,99 | -0,25% | 3,99 | 3,99 | 3,99 | 3,52 | 6,00 | 1 | 39.900 |
| 30/9/1999 | 4,00 | 4,00 | +3,63% | 4,00 | 4,00 | 4,00 | 3,51 | 6,00 | 5 | 7.240.000 |
| 28/9/1999 | 3,86 | 3,86 | +10,29% | 3,86 | 3,86 | 3,86 | 3,51 | 4,00 | 1 | 772.000 |
| 23/9/1999 | 3,50 | 3,50 | -2,78% | 3,50 | 3,50 | 3,50 | 3,50 | 3,99 | 2 | 70.000 |
| 18/8/1999 | 3,60 | 3,60 | -10,00% | 3,60 | 3,60 | 3,60 | 0,00 | 4,00 | 1 | 36.000 |
| 9/8/1999 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,60 | 4,00 | 1 | 40.000 |
| 27/7/1999 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,61 | 4,00 | 1 | 40.000 |
| 8/7/1999 | 4,00 | 4,00 | +0,25% | 4,00 | 4,00 | 4,00 | 3,80 | 4,00 | 1 | 40.000 |
| 24/6/1999 | 3,99 | 3,99 | -0,25% | 3,99 | 3,99 | 3,99 | 3,71 | 4,00 | 1 | 514.350.900 |
| 23/6/1999 | 3,90 | 4,00 | +2,56% | 3,90 | 4,00 | 3,99 | 3,60 | 4,00 | 4 | 16.580.000 |
| 18/6/1999 | 3,51 | 3,90 | +22,64% | 3,51 | 3,90 | 3,67 | 3,60 | 4,00 | 3 | 1.287.000 |
| 27/5/1999 | 3,18 | 3,18 | -6,47% | 3,18 | 3,18 | 3,18 | 0,00 | 3,92 | 2 | 85.860.000 |
| 26/5/1999 | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 0,00 | 4,00 | 1 | 1.530.000 |
| 25/5/1999 | 3,40 | 3,40 | -14,79% | 3,40 | 3,40 | 3,40 | 3,40 | 3,92 | 1 | 170.000 |
| 24/5/1999 | 3,99 | 3,99 | -0,25% | 3,99 | 3,99 | 3,99 | 3,40 | 4,00 | 1 | 39.900 |
| 18/5/1999 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,40 | 3,99 | 1 | 200.000 |
| 13/5/1999 | 3,80 | 4,00 | +0,25% | 3,80 | 4,00 | 3,81 | 3,60 | 4,00 | 4 | 1.145.900 |
| 10/5/1999 | 3,99 | 3,99 | +16,33% | 3,99 | 3,99 | 3,99 | 3,40 | 4,00 | 2 | 399.000 |
| 7/5/1999 | 3,43 | 3,43 | +7,19% | 3,43 | 3,43 | 3,43 | 3,41 | 4,00 | 1 | 102.900 |
| 6/5/1999 | 3,50 | 3,20 | -8,57% | 3,20 | 3,50 | 3,48 | 3,20 | 3,50 | 2 | 1.846.000 |
| 5/5/1999 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 2,90 | 3,50 | 3 | 525.000 |
| 4/5/1999 | 3,50 | 3,50 | -12,50% | 3,50 | 3,50 | 3,50 | 2,90 | 3,50 | 1 | 105.000 |
| 28/4/1999 | 3,90 | 4,00 | 0,00% | 3,90 | 4,00 | 3,99 | 3,80 | 4,00 | 2 | 14.799.000 |
| 27/4/1999 | 3,00 | 4,00 | +32,89% | 3,00 | 4,00 | 3,50 | 3,01 | 4,00 | 4 | 1.470.000 |
| 26/4/1999 | 3,01 | 3,01 | +24,90% | 3,01 | 3,01 | 3,01 | 2,61 | 3,30 | 1 | 30.100 |
| 8/4/1999 | 2,40 | 2,41 | +1,26% | 2,40 | 2,41 | 2,40 | 2,00 | 4,00 | 3 | 374.208.100 |
| 12/2/1999 | 2,38 | 2,38 | 0,00% | 2,38 | 2,38 | 2,38 | 0,00 | 4,00 | 1 | 347.218.200 |
| 28/1/1999 | 2,38 | 2,38 | -40,50% | 2,38 | 2,38 | 2,38 | 0,00 | 3,00 | 1 | 23.800.000 |
| 30/12/1998 | 3,90 | 4,00 | 0,00% | 3,90 | 4,00 | 3,96 | 2,00 | 4,00 | 3 | 119.000 |
| 29/12/1998 | 4,00 | 4,00 | +8,11% | 4,00 | 4,00 | 4,00 | 2,00 | 3,90 | 1 | 40.000 |
| 28/12/1998 | 3,70 | 3,70 | +23,33% | 3,70 | 3,70 | 3,70 | 2,00 | 3,70 | 1 | 37.000 |
| 11/12/1998 | 2,50 | 3,00 | -21,05% | 2,50 | 3,00 | 2,85 | 2,50 | 3,00 | 5 | 1.940.000 |
| 25/11/1998 | 3,80 | 3,80 | +0,26% | 3,80 | 3,80 | 3,80 | 2,75 | 3,80 | 3 | 342.000 |
| 30/10/1998 | 3,60 | 3,79 | +14,85% | 3,60 | 3,80 | 3,67 | 2,90 | 3,68 | 7 | 2.941.700 |
| 29/10/1998 | 3,20 | 3,30 | +10,00% | 3,20 | 3,30 | 3,25 | 3,00 | 3,30 | 2 | 650.000 |
| 22/10/1998 | 3,00 | 3,00 | +11,11% | 3,00 | 3,00 | 3,00 | 2,80 | 3,15 | 1 | 90.000 |
| 21/10/1998 | 2,70 | 2,70 | -10,00% | 2,70 | 2,70 | 2,70 | 2,80 | 3,00 | 1 | 270.000 |
| 6/10/1998 | 3,00 | 3,00 | +3,45% | 3,00 | 3,00 | 3,00 | 2,70 | 3,00 | 2 | 300.000 |
| 1/10/1998 | 3,00 | 2,90 | -25,64% | 2,90 | 3,00 | 2,96 | 2,70 | 3,00 | 4 | 1.335.000 |
| 29/9/1998 | 3,40 | 3,90 | +25,81% | 3,40 | 3,90 | 3,75 | 3,00 | 3,80 | 3 | 5.601.000 |
| 25/9/1998 | 3,10 | 3,10 | -3,13% | 3,10 | 3,10 | 3,10 | 2,80 | 3,90 | 1 | 620.000 |
| 23/9/1998 | 3,20 | 3,20 | +6,67% | 3,20 | 3,20 | 3,20 | 3,20 | 3,90 | 1 | 960.000 |
| 21/9/1998 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,81 | 3,20 | 1 | 90.000 |
| 18/9/1998 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,90 | 3,20 | 1 | 1.170.000 |
| 17/9/1998 | 3,00 | 3,00 | -7,12% | 3,00 | 3,00 | 3,00 | 3,00 | 4,00 | 1 | 330.000 |
| 10/9/1998 | 3,24 | 3,23 | -20,25% | 3,23 | 3,24 | 3,23 | 3,23 | 4,30 | 3 | 1.652.300 |
| 3/9/1998 | 4,05 | 4,05 | +5,74% | 4,05 | 4,05 | 4,05 | 3,25 | 4,10 | 3 | 2.430.000 |
| 2/9/1998 | 3,83 | 3,83 | -21,84% | 3,83 | 3,83 | 3,83 | 4,05 | 4,19 | 3 | 1.991.600 |
| 28/8/1998 | 4,50 | 4,90 | +22,50% | 4,50 | 4,90 | 4,63 | 4,00 | 4,90 | 6 | 12.976.000 |
| 27/8/1998 | 4,00 | 4,00 | +0,25% | 4,00 | 4,00 | 4,00 | 3,70 | 4,00 | 2 | 4.000.000 |
| 26/8/1998 | 4,00 | 3,99 | -0,25% | 3,99 | 4,00 | 3,99 | 3,50 | 4,30 | 8 | 12.371.000 |
| 25/8/1998 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,50 | 4,00 | 3 | 2.200.000 |
| 21/8/1998 | 4,00 | 4,00 | +8,11% | 4,00 | 4,00 | 4,00 | 3,50 | 5,00 | 1 | 400.000 |
| 17/8/1998 | 3,56 | 3,70 | -38,23% | 3,56 | 3,70 | 3,63 | 3,60 | 5,00 | 2 | 72.600 |
| 23/7/1998 | 5,99 | 5,99 | +16,31% | 5,99 | 5,99 | 5,99 | 4,80 | 6,00 | 1 | 59.900 |
| 22/7/1998 | 5,50 | 5,15 | -14,17% | 5,15 | 5,50 | 5,23 | 4,00 | 5,70 | 5 | 2.249.500 |
| 16/7/1998 | 6,00 | 6,00 | +5,26% | 6,00 | 6,00 | 6,00 | 4,00 | 6,00 | 1 | 3.000.000 |
| 14/7/1998 | 5,70 | 5,70 | -6,56% | 5,70 | 5,70 | 5,70 | 5,50 | 5,70 | 4 | 1.653.000 |
| 7/7/1998 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 3,25 | 8,00 | 1 | 61.000 |
| 15/6/1998 | 6,10 | 6,10 | -5,72% | 6,10 | 6,10 | 6,10 | 4,50 | 6,00 | 1 | 61.000 |
| 29/5/1998 | 6,47 | 6,47 | -0,15% | 6,47 | 6,47 | 6,47 | 5,80 | 7,00 | 1 | 64.700 |
| 21/5/1998 | 6,48 | 6,48 | 0,00% | 6,48 | 6,48 | 6,48 | 0,00 | 0,00 | 1 | 64.800 |
| 14/5/1998 | 6,50 | 6,48 | -0,31% | 6,48 | 6,50 | 6,49 | 0,00 | 8,00 | 2 | 1.947.000 |
| 12/5/1998 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 5,05 | 6,50 | 1 | 1.040.000 |
| 7/5/1998 | 6,50 | 6,50 | -7,14% | 6,50 | 6,50 | 6,50 | 6,50 | 7,00 | 1 | 195.000 |
| 5/5/1998 | 7,00 | 7,00 | +1,45% | 7,00 | 7,00 | 7,00 | 6,50 | 8,00 | 3 | 350.000 |
| 4/5/1998 | 6,90 | 6,90 | +2,99% | 6,90 | 6,90 | 6,90 | 6,50 | 6,90 | 2 | 1.380.000 |
| 22/4/1998 | 6,70 | 6,70 | +3,08% | 6,70 | 6,70 | 6,70 | 6,70 | 7,98 | 3 | 804.000 |
| 6/4/1998 | 6,50 | 6,50 | -1,52% | 6,50 | 6,50 | 6,50 | 6,50 | 8,00 | 1 | 65.000 |
| 1/4/1998 | 6,60 | 6,60 | -17,50% | 6,60 | 6,60 | 6,60 | 6,55 | 7,00 | 1 | 66.000 |
| 31/3/1998 | 7,50 | 8,00 | +6,67% | 7,50 | 8,00 | 7,75 | 6,51 | 8,00 | 2 | 155.000 |
| 25/3/1998 | 8,00 | 7,50 | 0,00% | 7,50 | 8,00 | 7,75 | 7,50 | 8,00 | 2 | 155.000 |