Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
USIM5F - USIMINAS - PNA N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 4,64 | 4,60 | +2,00% | 4,57 | 4,76 | 4,66 | 4,60 | 4,63 | 1.755 | 13.030.982 |
| 5/9/2025 | 4,42 | 4,51 | +3,20% | 4,40 | 4,53 | 4,48 | 4,50 | 4,51 | 864 | 6.582.216 |
| 4/9/2025 | 4,28 | 4,37 | +1,16% | 4,28 | 4,40 | 4,35 | 4,37 | 4,39 | 625 | 4.301.371 |
| 3/9/2025 | 4,35 | 4,32 | 0,00% | 4,29 | 4,38 | 4,31 | 4,31 | 4,32 | 576 | 3.640.198 |
| 2/9/2025 | 4,37 | 4,32 | -0,92% | 4,26 | 4,39 | 4,28 | 4,31 | 4,32 | 1.240 | 15.116.059 |
| 1/9/2025 | 4,40 | 4,36 | 0,00% | 4,28 | 4,42 | 4,31 | 4,35 | 4,36 | 1.390 | 12.261.884 |
| 29/8/2025 | 4,44 | 4,36 | -0,68% | 4,27 | 4,49 | 4,34 | 4,36 | 4,38 | 2.198 | 26.751.397 |
| 28/8/2025 | 4,23 | 4,39 | +4,03% | 4,21 | 4,55 | 4,41 | 4,39 | 4,41 | 1.531 | 11.574.051 |
| 27/8/2025 | 4,18 | 4,22 | +0,72% | 4,14 | 4,30 | 4,20 | 4,21 | 4,22 | 1.135 | 6.349.305 |
| 26/8/2025 | 4,19 | 4,19 | 0,00% | 4,12 | 4,20 | 4,14 | 4,17 | 4,19 | 1.313 | 18.382.551 |
| 25/8/2025 | 4,20 | 4,19 | +1,95% | 4,14 | 4,25 | 4,17 | 4,17 | 4,19 | 2.703 | 23.516.485 |
| 22/8/2025 | 4,03 | 4,11 | +2,75% | 3,99 | 4,16 | 4,07 | 4,11 | 4,14 | 1.770 | 25.948.065 |
| 21/8/2025 | 4,00 | 4,00 | +0,25% | 3,93 | 4,03 | 3,97 | 3,99 | 4,00 | 1.426 | 13.365.179 |
| 20/8/2025 | 4,03 | 3,99 | -1,24% | 3,96 | 4,07 | 3,98 | 3,98 | 3,99 | 7.475 | 128.224.968 |
| 19/8/2025 | 4,10 | 4,04 | -1,22% | 4,01 | 4,12 | 4,06 | 4,03 | 4,04 | 995 | 5.584.782 |
| 18/8/2025 | 4,02 | 4,09 | +1,49% | 4,01 | 4,13 | 4,09 | 4,09 | 4,11 | 944 | 5.687.483 |
| 15/8/2025 | 4,04 | 4,03 | -0,25% | 3,97 | 4,04 | 4,00 | 4,01 | 4,03 | 1.364 | 7.056.920 |
| 14/8/2025 | 4,29 | 4,04 | -5,61% | 3,99 | 4,33 | 4,08 | 4,03 | 4,04 | 3.103 | 14.278.709 |
| 13/8/2025 | 4,40 | 4,28 | -3,39% | 4,28 | 4,41 | 4,32 | 4,28 | 4,30 | 923 | 3.916.276 |
| 12/8/2025 | 4,36 | 4,43 | +0,91% | 4,36 | 4,44 | 4,41 | 4,40 | 4,43 | 782 | 5.353.245 |
| 11/8/2025 | 4,42 | 4,39 | -1,79% | 4,35 | 4,48 | 4,39 | 4,38 | 4,39 | 806 | 5.360.002 |
| 8/8/2025 | 4,49 | 4,47 | +1,36% | 4,38 | 4,52 | 4,45 | 4,45 | 4,47 | 2.302 | 5.398.389 |
| 7/8/2025 | 4,43 | 4,41 | +1,85% | 4,39 | 4,47 | 4,43 | 4,41 | 4,43 | 796 | 4.581.251 |
| 6/8/2025 | 4,31 | 4,33 | +1,41% | 4,31 | 4,59 | 4,49 | 4,33 | 4,43 | 1.657 | 8.800.879 |
| 5/8/2025 | 4,38 | 4,27 | -2,95% | 4,26 | 4,43 | 4,32 | 4,27 | 4,29 | 1.204 | 7.239.609 |
| 4/8/2025 | 4,44 | 4,40 | +0,92% | 4,32 | 4,45 | 4,39 | 4,39 | 4,40 | 770 | 5.074.743 |
| 1/8/2025 | 4,45 | 4,36 | -1,13% | 4,33 | 4,45 | 4,38 | 4,36 | 4,40 | 3.761 | 6.826.204 |
| 31/7/2025 | 4,15 | 4,41 | +6,27% | 4,06 | 4,43 | 4,32 | 4,38 | 4,41 | 2.175 | 12.447.676 |
| 30/7/2025 | 4,20 | 4,15 | -1,43% | 4,10 | 4,20 | 4,14 | 4,15 | 4,17 | 938 | 4.784.629 |
| 29/7/2025 | 4,16 | 4,21 | +2,18% | 4,14 | 4,23 | 4,18 | 4,15 | 4,21 | 837 | 4.380.209 |
| 28/7/2025 | 4,20 | 4,12 | -2,60% | 4,11 | 4,23 | 4,15 | 4,12 | 4,20 | 1.050 | 5.321.638 |
| 25/7/2025 | 4,30 | 4,23 | -0,94% | 4,13 | 4,33 | 4,20 | 4,21 | 4,23 | 1.053 | 6.914.340 |
| 24/7/2025 | 4,35 | 4,27 | -2,73% | 4,26 | 4,36 | 4,29 | 4,27 | 4,28 | 787 | 4.906.185 |
| 23/7/2025 | 4,25 | 4,39 | +4,28% | 4,19 | 4,40 | 4,33 | 4,38 | 4,39 | 1.250 | 7.579.141 |
| 22/7/2025 | 4,05 | 4,21 | +4,73% | 4,02 | 4,37 | 4,30 | 4,21 | 4,22 | 2.134 | 16.627.975 |
| 21/7/2025 | 3,99 | 4,02 | +1,77% | 3,92 | 4,08 | 4,01 | 4,02 | 4,03 | 1.121 | 7.816.213 |
| 18/7/2025 | 4,03 | 3,95 | -2,47% | 3,91 | 4,03 | 3,94 | 3,94 | 3,95 | 2.423 | 15.670.272 |
| 17/7/2025 | 4,03 | 4,05 | +1,00% | 4,00 | 4,11 | 4,05 | 4,05 | 4,08 | 1.070 | 6.449.356 |
| 16/7/2025 | 4,19 | 4,01 | -4,30% | 3,98 | 4,19 | 4,02 | 4,01 | 4,04 | 3.204 | 20.206.389 |
| 15/7/2025 | 4,25 | 4,19 | -0,95% | 4,14 | 4,25 | 4,17 | 4,18 | 4,19 | 1.366 | 7.290.514 |
| 14/7/2025 | 4,30 | 4,23 | -0,24% | 4,19 | 4,31 | 4,22 | 4,22 | 4,23 | 1.075 | 6.213.126 |
| 11/7/2025 | 4,30 | 4,24 | -0,70% | 4,23 | 4,32 | 4,26 | 4,24 | 4,30 | 1.105 | 6.348.138 |
| 10/7/2025 | 4,16 | 4,27 | +0,47% | 4,16 | 4,40 | 4,31 | 4,27 | 4,30 | 1.388 | 8.845.876 |
| 9/7/2025 | 4,38 | 4,25 | -2,75% | 4,25 | 4,43 | 4,29 | 4,25 | 4,26 | 1.401 | 7.700.735 |
| 8/7/2025 | 4,42 | 4,37 | -1,13% | 4,36 | 4,43 | 4,38 | 4,37 | 4,40 | 1.139 | 6.246.370 |
| 7/7/2025 | 4,52 | 4,42 | -1,12% | 4,36 | 4,53 | 4,41 | 4,40 | 4,42 | 1.573 | 8.444.559 |
| 4/7/2025 | 4,44 | 4,47 | +0,90% | 4,36 | 4,49 | 4,43 | 4,47 | 4,48 | 1.129 | 6.082.784 |
| 3/7/2025 | 4,35 | 4,43 | +2,78% | 4,29 | 4,45 | 4,40 | 4,42 | 4,43 | 1.406 | 8.888.487 |
| 2/7/2025 | 4,14 | 4,31 | +5,12% | 4,10 | 4,36 | 4,27 | 4,28 | 4,31 | 2.560 | 18.944.174 |
| 1/7/2025 | 4,12 | 4,10 | 0,00% | 4,09 | 4,16 | 4,12 | 4,10 | 4,12 | 1.616 | 12.130.738 |
| 30/6/2025 | 4,15 | 4,10 | -0,97% | 4,10 | 4,20 | 4,12 | 4,10 | 4,12 | 1.897 | 14.303.152 |
| 27/6/2025 | 4,19 | 4,14 | -0,48% | 4,11 | 4,19 | 4,15 | 4,14 | 4,15 | 1.409 | 11.174.009 |
| 26/6/2025 | 4,06 | 4,16 | +4,00% | 4,04 | 4,16 | 4,09 | 4,15 | 4,16 | 1.689 | 11.570.412 |
| 25/6/2025 | 4,19 | 4,00 | -4,31% | 4,00 | 4,19 | 4,07 | 4,00 | 4,03 | 3.124 | 17.468.469 |
| 24/6/2025 | 4,33 | 4,18 | -3,24% | 4,18 | 4,38 | 4,25 | 4,18 | 4,19 | 2.505 | 13.783.165 |
| 23/6/2025 | 4,41 | 4,32 | -1,82% | 4,24 | 4,45 | 4,31 | 4,32 | 4,34 | 2.503 | 13.487.117 |
| 20/6/2025 | 4,55 | 4,40 | -3,08% | 4,40 | 4,57 | 4,47 | 4,40 | 4,43 | 2.234 | 13.489.062 |
| 18/6/2025 | 4,65 | 4,54 | -1,94% | 4,53 | 4,67 | 4,58 | 4,54 | 4,55 | 2.087 | 12.967.976 |
| 17/6/2025 | 4,86 | 4,63 | -6,46% | 4,58 | 4,86 | 4,65 | 4,62 | 4,63 | 4.296 | 29.908.564 |
| 16/6/2025 | 4,80 | 4,95 | +2,48% | 4,80 | 4,95 | 4,89 | 4,93 | 4,95 | 1.195 | 7.808.008 |
| 13/6/2025 | 5,15 | 4,83 | -4,55% | 4,81 | 5,15 | 4,88 | 4,83 | 4,86 | 3.117 | 20.851.338 |
| 12/6/2025 | 5,12 | 5,06 | -2,13% | 5,01 | 5,16 | 5,09 | 5,05 | 5,06 | 1.142 | 8.227.368 |
| 11/6/2025 | 5,17 | 5,17 | -0,19% | 5,10 | 5,20 | 5,14 | 5,14 | 5,17 | 903 | 6.208.305 |
| 10/6/2025 | 5,25 | 5,18 | -0,38% | 5,13 | 5,29 | 5,21 | 5,17 | 5,18 | 795 | 6.645.706 |
| 9/6/2025 | 5,18 | 5,20 | 0,00% | 5,10 | 5,27 | 5,17 | 5,20 | 5,25 | 922 | 7.946.641 |
| 6/6/2025 | 5,20 | 5,20 | +0,97% | 5,14 | 5,22 | 5,17 | 5,19 | 5,20 | 520 | 3.672.817 |
| 5/6/2025 | 5,17 | 5,15 | -1,34% | 5,13 | 5,28 | 5,19 | 5,15 | 5,16 | 838 | 6.076.890 |
| 4/6/2025 | 5,30 | 5,22 | -0,57% | 5,17 | 5,35 | 5,24 | 5,20 | 5,22 | 661 | 4.635.743 |
| 3/6/2025 | 5,18 | 5,25 | +1,55% | 5,17 | 5,30 | 5,23 | 5,25 | 5,30 | 639 | 5.076.986 |
| 2/6/2025 | 5,26 | 5,17 | -0,96% | 5,17 | 5,30 | 5,21 | 5,17 | 5,23 | 844 | 6.823.571 |
| 30/5/2025 | 5,25 | 5,22 | -1,51% | 5,13 | 5,29 | 5,17 | 5,20 | 5,22 | 1.355 | 8.548.406 |
| 29/5/2025 | 5,31 | 5,30 | +0,19% | 5,22 | 5,38 | 5,27 | 5,27 | 5,30 | 1.044 | 6.376.381 |
| 28/5/2025 | 5,50 | 5,29 | -4,17% | 5,28 | 5,61 | 5,33 | 5,29 | 5,30 | 1.719 | 12.098.640 |
| 27/5/2025 | 5,31 | 5,52 | +3,37% | 5,31 | 5,62 | 5,52 | 5,52 | 5,60 | 839 | 7.520.679 |
| 26/5/2025 | 5,33 | 5,34 | +1,14% | 5,30 | 5,37 | 5,34 | 5,34 | 5,36 | 537 | 3.407.917 |
| 23/5/2025 | 5,22 | 5,28 | +0,96% | 5,15 | 5,34 | 5,25 | 5,28 | 5,32 | 720 | 5.715.283 |
| 22/5/2025 | 5,33 | 5,23 | -2,43% | 5,21 | 5,39 | 5,28 | 5,23 | 5,26 | 1.219 | 7.990.929 |
| 21/5/2025 | 5,51 | 5,36 | -1,83% | 5,32 | 5,51 | 5,38 | 5,36 | 5,37 | 1.015 | 7.415.440 |
| 20/5/2025 | 5,51 | 5,46 | -0,55% | 5,43 | 5,52 | 5,48 | 5,46 | 5,47 | 588 | 5.078.817 |
| 19/5/2025 | 5,48 | 5,49 | +0,37% | 5,45 | 5,56 | 5,50 | 5,49 | 5,52 | 776 | 5.380.825 |
| 16/5/2025 | 5,55 | 5,47 | -1,44% | 5,46 | 5,55 | 5,49 | 5,47 | 5,48 | 714 | 6.684.628 |
| 15/5/2025 | 5,50 | 5,55 | +1,83% | 5,48 | 5,60 | 5,53 | 5,53 | 5,55 | 656 | 5.173.213 |
| 14/5/2025 | 5,51 | 5,45 | -2,15% | 5,45 | 5,56 | 5,49 | 5,45 | 5,50 | 777 | 5.879.905 |
| 13/5/2025 | 5,50 | 5,57 | +3,15% | 5,42 | 5,61 | 5,55 | 5,55 | 5,57 | 609 | 5.055.540 |
| 12/5/2025 | 5,44 | 5,40 | +0,75% | 5,40 | 5,60 | 5,48 | 5,40 | 5,41 | 782 | 6.685.000 |
| 9/5/2025 | 5,61 | 5,36 | -4,11% | 5,27 | 5,69 | 5,36 | 5,36 | 5,43 | 1.455 | 10.706.196 |
| 8/5/2025 | 5,40 | 5,59 | +2,01% | 5,40 | 5,69 | 5,60 | 5,59 | 5,64 | 859 | 6.609.813 |
| 7/5/2025 | 5,47 | 5,48 | +2,05% | 5,38 | 5,49 | 5,43 | 5,41 | 5,48 | 625 | 4.369.033 |
| 6/5/2025 | 5,42 | 5,37 | -0,74% | 5,37 | 5,54 | 5,43 | 5,37 | 5,45 | 960 | 5.367.880 |
| 5/5/2025 | 5,53 | 5,41 | -1,64% | 5,40 | 5,69 | 5,46 | 5,40 | 5,41 | 950 | 7.294.008 |
| 2/5/2025 | 5,57 | 5,50 | -3,68% | 5,44 | 5,63 | 5,49 | 5,50 | 5,54 | 888 | 6.723.990 |
| 29/4/2025 | 5,77 | 5,71 | 0,00% | 5,70 | 5,82 | 5,75 | 5,71 | 5,72 | 601 | 5.922.079 |
| 28/4/2025 | 5,73 | 5,71 | +0,18% | 5,69 | 5,79 | 5,73 | 5,71 | 5,75 | 821 | 8.473.413 |
| 25/4/2025 | 5,85 | 5,70 | -2,06% | 5,69 | 5,92 | 5,78 | 5,70 | 5,80 | 1.161 | 9.713.338 |
| 24/4/2025 | 6,15 | 5,82 | -2,84% | 5,69 | 6,27 | 5,93 | 5,81 | 5,82 | 2.248 | 17.754.104 |
| 23/4/2025 | 5,73 | 5,99 | +5,83% | 5,73 | 6,13 | 6,04 | 5,99 | 6,03 | 1.426 | 15.162.262 |
| 22/4/2025 | 5,59 | 5,66 | +0,89% | 5,59 | 5,79 | 5,71 | 5,65 | 5,76 | 761 | 5.232.659 |
| 17/4/2025 | 5,65 | 5,61 | +1,63% | 5,54 | 5,71 | 5,63 | 5,61 | 5,71 | 525 | 4.673.054 |
| 16/4/2025 | 5,37 | 5,52 | +1,85% | 5,37 | 5,64 | 5,54 | 5,52 | 5,55 | 736 | 4.816.323 |
| 15/4/2025 | 5,49 | 5,42 | -3,39% | 5,42 | 5,69 | 5,54 | 5,42 | 5,48 | 729 | 5.109.882 |
| 14/4/2025 | 5,44 | 5,61 | +4,66% | 5,29 | 5,61 | 5,52 | 5,52 | 5,61 | 743 | 5.368.683 |
| 11/4/2025 | 5,31 | 5,36 | +2,10% | 5,27 | 5,47 | 5,39 | 5,36 | 5,40 | 727 | 4.961.960 |
| 10/4/2025 | 5,47 | 5,25 | -3,67% | 5,24 | 5,52 | 5,31 | 5,25 | 5,33 | 995 | 6.067.445 |
| 9/4/2025 | 5,11 | 5,45 | +7,28% | 5,02 | 5,51 | 5,24 | 5,41 | 5,45 | 913 | 8.356.165 |
| 8/4/2025 | 5,37 | 5,08 | -4,15% | 5,06 | 5,46 | 5,20 | 5,08 | 5,16 | 1.149 | 7.610.264 |
| 7/4/2025 | 5,32 | 5,30 | -1,49% | 5,12 | 5,48 | 5,29 | 5,30 | 5,40 | 1.155 | 6.745.237 |
| 4/4/2025 | 5,70 | 5,38 | -5,94% | 5,33 | 5,82 | 5,43 | 5,38 | 5,44 | 1.730 | 12.540.317 |
| 3/4/2025 | 5,77 | 5,72 | -2,22% | 5,71 | 5,81 | 5,74 | 5,72 | 5,75 | 830 | 5.234.761 |
| 2/4/2025 | 5,90 | 5,85 | 0,00% | 5,76 | 5,95 | 5,80 | 5,81 | 5,85 | 782 | 4.947.264 |
| 1/4/2025 | 5,66 | 5,85 | +2,99% | 5,66 | 6,00 | 5,89 | 5,85 | 5,94 | 995 | 8.025.124 |
| 31/3/2025 | 5,75 | 5,68 | -1,39% | 5,57 | 5,75 | 5,66 | 5,68 | 5,72 | 857 | 6.381.163 |
| 28/3/2025 | 5,96 | 5,76 | -2,70% | 5,66 | 5,96 | 5,74 | 5,75 | 5,76 | 1.068 | 9.343.211 |
| 27/3/2025 | 5,93 | 5,92 | -0,50% | 5,90 | 6,03 | 5,96 | 5,92 | 5,98 | 448 | 4.061.868 |
| 26/3/2025 | 5,83 | 5,95 | +1,71% | 5,83 | 5,95 | 5,91 | 5,93 | 5,95 | 454 | 3.359.931 |
| 25/3/2025 | 5,85 | 5,85 | +0,34% | 5,85 | 5,98 | 5,91 | 5,85 | 5,95 | 458 | 4.171.861 |
| 24/3/2025 | 5,85 | 5,83 | +0,34% | 5,81 | 6,00 | 5,88 | 5,83 | 5,84 | 776 | 6.684.239 |
| 21/3/2025 | 5,85 | 5,81 | -1,19% | 5,81 | 5,93 | 5,86 | 5,81 | 5,89 | 645 | 5.992.593 |
| 20/3/2025 | 5,87 | 5,88 | -1,84% | 5,85 | 5,96 | 5,90 | 5,86 | 5,88 | 600 | 4.403.817 |
| 19/3/2025 | 5,90 | 5,99 | +2,57% | 5,81 | 5,99 | 5,92 | 5,95 | 5,99 | 656 | 5.801.544 |
| 18/3/2025 | 5,81 | 5,84 | +0,17% | 5,76 | 5,91 | 5,81 | 5,83 | 5,84 | 805 | 5.685.196 |
| 17/3/2025 | 5,88 | 5,83 | -0,51% | 5,81 | 5,94 | 5,86 | 5,83 | 5,88 | 696 | 6.470.482 |
| 14/3/2025 | 5,67 | 5,86 | +3,17% | 5,67 | 5,92 | 5,83 | 5,86 | 5,91 | 583 | 5.083.308 |
| 13/3/2025 | 5,78 | 5,68 | -3,24% | 5,67 | 5,94 | 5,76 | 5,68 | 5,76 | 1.074 | 6.678.660 |
| 12/3/2025 | 5,78 | 5,87 | -0,51% | 5,74 | 5,90 | 5,82 | 5,86 | 5,87 | 572 | 4.912.018 |
| 11/3/2025 | 5,96 | 5,90 | +0,17% | 5,76 | 6,02 | 5,87 | 5,86 | 5,90 | 707 | 8.424.967 |
| 10/3/2025 | 5,95 | 5,89 | -1,51% | 5,87 | 6,00 | 5,93 | 5,89 | 5,98 | 640 | 5.103.484 |
| 7/3/2025 | 5,81 | 5,98 | +1,70% | 5,80 | 6,05 | 5,92 | 5,98 | 6,04 | 687 | 7.000.845 |
| 6/3/2025 | 5,85 | 5,88 | -0,68% | 5,81 | 6,00 | 5,90 | 5,88 | 5,95 | 659 | 5.210.084 |
| 5/3/2025 | 5,67 | 5,92 | +3,32% | 5,66 | 5,92 | 5,81 | 5,87 | 5,92 | 456 | 3.575.810 |
| 28/2/2025 | 5,96 | 5,73 | -4,50% | 5,67 | 5,96 | 5,77 | 5,73 | 5,78 | 1.083 | 8.035.514 |
| 27/2/2025 | 5,93 | 6,00 | -0,66% | 5,92 | 6,07 | 6,01 | 5,99 | 6,00 | 581 | 4.614.980 |
| 26/2/2025 | 5,91 | 6,04 | +1,85% | 5,87 | 6,04 | 5,95 | 5,95 | 6,04 | 719 | 6.672.812 |
| 25/2/2025 | 5,80 | 5,93 | +2,24% | 5,80 | 5,93 | 5,87 | 5,85 | 5,93 | 553 | 5.164.102 |
| 24/2/2025 | 6,01 | 5,80 | -4,61% | 5,80 | 6,04 | 5,90 | 5,80 | 5,85 | 864 | 6.200.006 |
| 21/2/2025 | 6,13 | 6,08 | -1,78% | 5,97 | 6,19 | 6,07 | 6,03 | 6,08 | 773 | 6.880.519 |
| 20/2/2025 | 6,12 | 6,19 | +2,48% | 6,05 | 6,19 | 6,12 | 6,16 | 6,19 | 694 | 5.915.999 |
| 19/2/2025 | 6,03 | 6,04 | +1,00% | 6,03 | 6,27 | 6,16 | 6,04 | 6,13 | 1.466 | 9.603.564 |
| 18/2/2025 | 5,91 | 5,98 | +1,01% | 5,91 | 6,17 | 6,07 | 5,98 | 6,02 | 1.061 | 7.898.567 |
| 17/2/2025 | 5,95 | 5,92 | -0,84% | 5,90 | 6,09 | 6,00 | 5,92 | 6,00 | 943 | 8.189.567 |
| 14/2/2025 | 5,80 | 5,97 | +1,88% | 5,72 | 5,97 | 5,83 | 5,93 | 5,97 | 1.072 | 9.438.906 |
| 13/2/2025 | 5,70 | 5,86 | +1,91% | 5,64 | 5,89 | 5,80 | 5,83 | 5,86 | 758 | 6.191.550 |
| 12/2/2025 | 5,80 | 5,75 | -3,36% | 5,67 | 5,88 | 5,75 | 5,69 | 5,75 | 826 | 6.441.798 |
| 11/2/2025 | 5,55 | 5,95 | +4,94% | 5,54 | 5,95 | 5,84 | 5,92 | 5,95 | 1.405 | 9.104.418 |
| 10/2/2025 | 5,52 | 5,67 | +0,53% | 5,41 | 5,77 | 5,66 | 5,67 | 5,74 | 1.128 | 8.495.982 |
| 7/2/2025 | 5,61 | 5,64 | +1,62% | 5,58 | 5,68 | 5,62 | 5,60 | 5,64 | 749 | 6.026.143 |
| 6/2/2025 | 5,50 | 5,55 | +0,91% | 5,50 | 5,67 | 5,59 | 5,55 | 5,61 | 757 | 5.867.686 |
| 5/2/2025 | 5,50 | 5,50 | +0,18% | 5,38 | 5,57 | 5,45 | 5,50 | 5,54 | 954 | 8.697.445 |
| 4/2/2025 | 5,55 | 5,49 | -0,90% | 5,42 | 5,55 | 5,48 | 5,42 | 5,49 | 733 | 5.578.407 |
| 3/2/2025 | 5,40 | 5,54 | +2,21% | 5,40 | 5,55 | 5,49 | 5,45 | 5,54 | 828 | 5.513.745 |
| 31/1/2025 | 5,64 | 5,42 | -4,24% | 5,42 | 5,66 | 5,55 | 5,41 | 5,49 | 991 | 6.919.802 |
| 30/1/2025 | 5,40 | 5,66 | +5,60% | 5,38 | 5,69 | 5,59 | 5,60 | 5,66 | 1.199 | 8.014.123 |
| 29/1/2025 | 5,32 | 5,36 | +0,75% | 5,30 | 5,43 | 5,36 | 5,36 | 5,37 | 927 | 8.397.694 |
| 28/1/2025 | 5,44 | 5,32 | -1,85% | 5,29 | 5,46 | 5,35 | 5,32 | 5,33 | 888 | 6.058.334 |
| 27/1/2025 | 5,23 | 5,42 | +3,24% | 5,15 | 5,42 | 5,35 | 5,36 | 5,42 | 822 | 7.200.983 |
| 24/1/2025 | 5,13 | 5,25 | +2,94% | 5,13 | 5,36 | 5,29 | 5,25 | 5,33 | 1.024 | 8.136.051 |
| 23/1/2025 | 5,22 | 5,10 | -1,73% | 5,09 | 5,34 | 5,18 | 5,10 | 5,20 | 1.334 | 12.955.633 |
| 22/1/2025 | 5,31 | 5,19 | -1,89% | 5,19 | 5,45 | 5,34 | 5,19 | 5,29 | 1.391 | 11.466.982 |
| 21/1/2025 | 5,00 | 5,29 | +4,55% | 4,95 | 5,30 | 5,19 | 5,27 | 5,29 | 1.621 | 13.344.516 |
| 20/1/2025 | 5,01 | 5,06 | +0,60% | 4,95 | 5,06 | 5,01 | 5,03 | 5,06 | 804 | 4.725.021 |
| 17/1/2025 | 4,88 | 5,03 | +4,14% | 4,83 | 5,09 | 4,97 | 4,96 | 5,03 | 1.161 | 7.506.242 |
| 16/1/2025 | 4,95 | 4,83 | -1,43% | 4,82 | 4,98 | 4,87 | 4,83 | 4,86 | 928 | 6.466.419 |
| 15/1/2025 | 4,70 | 4,90 | +4,26% | 4,68 | 5,00 | 4,84 | 4,90 | 4,95 | 1.136 | 8.875.891 |
| 14/1/2025 | 4,77 | 4,70 | -1,88% | 4,69 | 4,81 | 4,73 | 4,70 | 4,72 | 1.007 | 6.514.985 |
| 13/1/2025 | 4,78 | 4,79 | +1,91% | 4,72 | 4,93 | 4,80 | 4,76 | 4,79 | 1.205 | 7.844.899 |
| 10/1/2025 | 4,80 | 4,70 | -1,67% | 4,69 | 4,88 | 4,73 | 4,70 | 4,74 | 1.432 | 11.165.758 |
| 9/1/2025 | 4,88 | 4,78 | -3,24% | 4,76 | 4,97 | 4,82 | 4,78 | 4,82 | 1.439 | 9.596.951 |
| 8/1/2025 | 5,05 | 4,94 | -3,14% | 4,87 | 5,08 | 4,91 | 4,91 | 4,94 | 1.622 | 10.303.001 |
| 7/1/2025 | 5,09 | 5,10 | +0,39% | 5,01 | 5,16 | 5,09 | 5,06 | 5,10 | 1.218 | 7.982.889 |
| 6/1/2025 | 4,86 | 5,08 | +4,10% | 4,86 | 5,09 | 4,99 | 5,07 | 5,08 | 1.406 | 9.268.023 |
| 3/1/2025 | 5,16 | 4,88 | -5,43% | 4,88 | 5,18 | 4,99 | 4,88 | 4,95 | 2.558 | 17.094.861 |
| 2/1/2025 | 5,32 | 5,16 | -3,73% | 5,16 | 5,38 | 5,22 | 5,16 | 5,19 | 1.529 | 9.497.869 |
| 30/12/2024 | 5,30 | 5,36 | +0,37% | 5,27 | 5,36 | 5,31 | 5,32 | 5,36 | 853 | 6.631.368 |
| 27/12/2024 | 5,29 | 5,34 | +0,95% | 5,21 | 5,36 | 5,27 | 5,28 | 5,34 | 1.117 | 7.140.204 |
| 26/12/2024 | 5,30 | 5,29 | +0,57% | 5,20 | 5,35 | 5,26 | 5,28 | 5,29 | 1.270 | 8.419.846 |
| 23/12/2024 | 5,43 | 5,26 | -4,01% | 5,26 | 5,44 | 5,33 | 5,26 | 5,33 | 1.592 | 12.169.040 |
| 20/12/2024 | 5,52 | 5,48 | -0,36% | 5,36 | 5,58 | 5,45 | 5,46 | 5,48 | 1.665 | 14.856.039 |
| 19/12/2024 | 5,55 | 5,50 | -1,79% | 5,50 | 5,63 | 5,56 | 5,50 | 5,55 | 1.282 | 6.718.039 |
| 18/12/2024 | 5,75 | 5,60 | -3,11% | 5,48 | 5,75 | 5,61 | 5,56 | 5,60 | 1.771 | 14.094.364 |
| 17/12/2024 | 5,80 | 5,78 | -0,69% | 5,57 | 5,87 | 5,74 | 5,78 | 5,83 | 2.003 | 17.928.861 |
| 16/12/2024 | 5,90 | 5,82 | -0,85% | 5,82 | 5,96 | 5,89 | 5,82 | 5,85 | 1.651 | 10.904.748 |
| 13/12/2024 | 5,95 | 5,87 | -1,18% | 5,87 | 6,03 | 5,94 | 5,87 | 5,96 | 1.186 | 9.571.942 |
| 12/12/2024 | 6,08 | 5,94 | -2,30% | 5,91 | 6,14 | 5,98 | 5,94 | 6,02 | 1.237 | 9.484.860 |
| 11/12/2024 | 6,16 | 6,08 | -0,33% | 6,01 | 6,22 | 6,09 | 6,08 | 6,15 | 986 | 7.988.926 |
| 10/12/2024 | 6,14 | 6,10 | -0,49% | 6,10 | 6,19 | 6,13 | 6,10 | 6,14 | 776 | 7.696.318 |
| 9/12/2024 | 6,04 | 6,13 | +2,51% | 6,01 | 6,25 | 6,16 | 6,12 | 6,13 | 963 | 8.728.390 |
| 6/12/2024 | 6,10 | 5,98 | -2,76% | 5,98 | 6,16 | 6,04 | 5,98 | 6,07 | 1.048 | 9.255.683 |
| 5/12/2024 | 6,14 | 6,15 | +0,49% | 6,07 | 6,18 | 6,14 | 6,15 | 6,17 | 524 | 4.939.433 |
| 4/12/2024 | 6,05 | 6,12 | +2,17% | 6,01 | 6,15 | 6,08 | 6,09 | 6,12 | 614 | 5.920.903 |
| 3/12/2024 | 6,17 | 5,99 | -1,80% | 5,99 | 6,26 | 6,12 | 5,99 | 6,13 | 1.014 | 8.653.143 |
| 2/12/2024 | 6,15 | 6,10 | -2,24% | 6,05 | 6,21 | 6,12 | 6,10 | 6,20 | 844 | 7.730.713 |
| 29/11/2024 | 6,10 | 6,24 | +2,63% | 6,03 | 6,24 | 6,11 | 6,20 | 6,24 | 1.240 | 12.869.638 |
| 28/11/2024 | 6,35 | 6,08 | -4,55% | 6,05 | 6,35 | 6,14 | 6,08 | 6,09 | 1.320 | 11.739.831 |
| 27/11/2024 | 6,30 | 6,37 | +1,92% | 6,17 | 6,43 | 6,29 | 6,33 | 6,37 | 1.575 | 11.259.475 |
| 26/11/2024 | 6,20 | 6,25 | -0,48% | 6,20 | 6,32 | 6,25 | 6,23 | 6,25 | 834 | 11.067.597 |
| 25/11/2024 | 6,08 | 6,28 | +1,45% | 6,08 | 6,28 | 6,20 | 6,25 | 6,28 | 1.002 | 12.018.323 |
| 22/11/2024 | 6,05 | 6,19 | +2,31% | 6,04 | 6,19 | 6,11 | 6,14 | 6,19 | 763 | 6.668.546 |
| 21/11/2024 | 6,15 | 6,05 | -3,82% | 6,00 | 6,19 | 6,05 | 6,05 | 6,09 | 1.147 | 12.112.767 |
| 19/11/2024 | 6,19 | 6,29 | +0,80% | 6,09 | 6,29 | 6,20 | 6,15 | 6,29 | 899 | 10.520.115 |
| 18/11/2024 | 6,10 | 6,24 | +2,13% | 6,04 | 6,26 | 6,17 | 6,18 | 6,24 | 1.075 | 11.196.967 |
| 14/11/2024 | 6,08 | 6,11 | +2,17% | 6,03 | 6,13 | 6,08 | 6,07 | 6,11 | 897 | 10.863.385 |
| 13/11/2024 | 6,00 | 5,98 | 0,00% | 5,97 | 6,13 | 6,04 | 5,98 | 6,11 | 1.063 | 13.504.724 |
| 12/11/2024 | 6,04 | 5,98 | -0,83% | 5,90 | 6,09 | 5,96 | 5,98 | 5,99 | 1.626 | 14.533.716 |
| 11/11/2024 | 6,26 | 6,03 | -3,52% | 5,98 | 6,28 | 6,08 | 6,03 | 6,09 | 2.236 | 16.698.097 |
| 8/11/2024 | 6,54 | 6,25 | -6,16% | 6,20 | 6,59 | 6,32 | 6,25 | 6,28 | 1.850 | 21.855.034 |
| 7/11/2024 | 6,64 | 6,66 | 0,00% | 6,56 | 6,72 | 6,66 | 6,66 | 6,68 | 1.055 | 13.273.473 |
| 6/11/2024 | 6,54 | 6,66 | -1,19% | 6,43 | 6,66 | 6,58 | 6,61 | 6,66 | 1.057 | 13.390.908 |
| 5/11/2024 | 6,60 | 6,74 | +3,37% | 6,55 | 6,74 | 6,62 | 6,62 | 6,74 | 858 | 12.589.573 |
| 4/11/2024 | 6,38 | 6,52 | +3,66% | 6,32 | 6,63 | 6,51 | 6,52 | 6,57 | 1.006 | 11.987.188 |
| 1/11/2024 | 6,60 | 6,29 | -4,98% | 6,25 | 6,61 | 6,38 | 6,28 | 6,33 | 1.259 | 10.461.484 |
| 31/10/2024 | 6,57 | 6,62 | +0,76% | 6,52 | 6,64 | 6,57 | 6,59 | 6,62 | 879 | 14.903.190 |
| 30/10/2024 | 6,42 | 6,57 | +1,86% | 6,40 | 6,62 | 6,56 | 6,57 | 6,58 | 848 | 12.845.766 |
| 29/10/2024 | 6,63 | 6,45 | -1,68% | 6,39 | 6,63 | 6,45 | 6,42 | 6,45 | 1.258 | 11.820.967 |
| 28/10/2024 | 6,67 | 6,56 | -0,46% | 6,56 | 6,78 | 6,67 | 6,56 | 6,62 | 1.095 | 12.855.215 |
| 25/10/2024 | 6,52 | 6,59 | +3,94% | 6,52 | 6,85 | 6,73 | 6,59 | 6,64 | 3.928 | 41.950.392 |
| 24/10/2024 | 6,23 | 6,34 | +1,77% | 6,21 | 6,36 | 6,29 | 6,30 | 6,34 | 883 | 11.967.649 |
| 23/10/2024 | 6,12 | 6,23 | +1,14% | 6,10 | 6,31 | 6,23 | 6,23 | 6,26 | 1.129 | 13.145.208 |
| 22/10/2024 | 6,26 | 6,16 | -0,65% | 6,14 | 6,29 | 6,18 | 6,16 | 6,17 | 830 | 7.718.465 |
| 21/10/2024 | 6,15 | 6,20 | +1,81% | 6,12 | 6,32 | 6,25 | 6,20 | 6,26 | 1.336 | 11.366.926 |
| 18/10/2024 | 6,08 | 6,09 | +0,16% | 6,07 | 6,25 | 6,17 | 6,09 | 6,14 | 973 | 9.520.563 |
| 17/10/2024 | 6,12 | 6,08 | -2,09% | 5,99 | 6,13 | 6,05 | 6,08 | 6,09 | 1.204 | 10.852.118 |
| 16/10/2024 | 6,14 | 6,21 | +1,31% | 6,10 | 6,21 | 6,16 | 6,14 | 6,21 | 1.136 | 7.285.289 |
| 15/10/2024 | 6,23 | 6,13 | -2,54% | 6,13 | 6,31 | 6,17 | 6,13 | 6,17 | 1.134 | 9.787.172 |
| 14/10/2024 | 6,26 | 6,29 | +0,48% | 6,20 | 6,33 | 6,25 | 6,29 | 6,32 | 925 | 7.079.102 |
| 11/10/2024 | 6,24 | 6,26 | +0,32% | 6,17 | 6,29 | 6,21 | 6,25 | 6,26 | 584 | 5.637.375 |
| 10/10/2024 | 6,37 | 6,24 | -0,95% | 6,15 | 6,43 | 6,24 | 6,22 | 6,24 | 1.015 | 9.707.900 |
| 9/10/2024 | 6,15 | 6,30 | +5,00% | 6,10 | 6,48 | 6,35 | 6,30 | 6,34 | 2.323 | 25.467.849 |
| 8/10/2024 | 6,20 | 6,00 | -4,91% | 5,96 | 6,28 | 6,01 | 6,00 | 6,03 | 2.095 | 21.118.847 |
| 7/10/2024 | 6,16 | 6,31 | +1,45% | 6,16 | 6,34 | 6,27 | 6,27 | 6,31 | 846 | 8.845.039 |
| 4/10/2024 | 6,10 | 6,22 | +1,63% | 6,07 | 6,22 | 6,16 | 6,19 | 6,22 | 730 | 6.445.506 |
| 3/10/2024 | 6,28 | 6,12 | -2,55% | 6,09 | 6,28 | 6,15 | 6,09 | 6,12 | 944 | 10.080.198 |
| 2/10/2024 | 6,25 | 6,28 | -0,32% | 6,25 | 6,40 | 6,34 | 6,28 | 6,30 | 926 | 11.781.105 |
| 1/10/2024 | 6,20 | 6,30 | +0,32% | 6,11 | 6,33 | 6,25 | 6,29 | 6,30 | 965 | 7.935.369 |
| 30/9/2024 | 6,35 | 6,28 | -1,57% | 6,15 | 6,35 | 6,24 | 6,20 | 6,28 | 894 | 8.555.770 |
| 26/9/2024 | 6,11 | 6,38 | +5,11% | 6,08 | 6,39 | 6,31 | 6,37 | 6,38 | 2.124 | 22.730.701 |
| 25/9/2024 | 6,07 | 6,07 | +0,83% | 5,96 | 6,18 | 6,05 | 6,05 | 6,07 | 1.084 | 10.511.570 |
| 24/9/2024 | 5,74 | 6,02 | +6,17% | 5,72 | 6,04 | 5,91 | 6,00 | 6,02 | 2.413 | 27.497.200 |
| 23/9/2024 | 5,79 | 5,67 | -4,38% | 5,43 | 5,79 | 5,59 | 5,66 | 5,67 | 4.032 | 38.402.852 |
| 20/9/2024 | 6,23 | 5,93 | -4,20% | 5,83 | 6,26 | 5,95 | 5,91 | 5,93 | 2.216 | 23.607.886 |
| 19/9/2024 | 6,32 | 6,19 | -1,28% | 6,19 | 6,44 | 6,32 | 6,19 | 6,23 | 1.082 | 10.699.877 |
| 18/9/2024 | 6,09 | 6,27 | +2,79% | 5,98 | 6,39 | 6,22 | 6,27 | 6,28 | 1.799 | 18.389.732 |
| 17/9/2024 | 6,05 | 6,10 | +0,33% | 6,03 | 6,12 | 6,07 | 6,10 | 6,11 | 856 | 7.060.219 |
| 16/9/2024 | 6,20 | 6,08 | -1,30% | 6,03 | 6,20 | 6,07 | 6,07 | 6,08 | 1.369 | 11.144.805 |
| 13/9/2024 | 5,93 | 6,16 | +4,23% | 5,93 | 6,17 | 6,08 | 6,14 | 6,16 | 1.306 | 12.700.921 |
| 12/9/2024 | 5,95 | 5,91 | +0,17% | 5,86 | 5,98 | 5,93 | 5,91 | 5,95 | 1.046 | 8.861.853 |
| 11/9/2024 | 5,80 | 5,90 | +2,08% | 5,80 | 5,95 | 5,87 | 5,90 | 5,92 | 1.266 | 14.354.900 |
| 10/9/2024 | 5,84 | 5,78 | -1,03% | 5,77 | 5,86 | 5,79 | 5,78 | 5,79 | 2.035 | 16.316.693 |
| 9/9/2024 | 6,01 | 5,84 | -2,83% | 5,84 | 6,05 | 5,89 | 5,84 | 5,86 | 2.771 | 22.615.405 |
| 6/9/2024 | 6,08 | 6,01 | -1,48% | 5,95 | 6,09 | 6,00 | 5,98 | 6,01 | 1.709 | 15.446.219 |
| 5/9/2024 | 6,10 | 6,10 | +0,33% | 6,01 | 6,22 | 6,09 | 6,09 | 6,10 | 1.256 | 12.951.278 |
| 4/9/2024 | 5,99 | 6,08 | +1,33% | 5,94 | 6,12 | 6,05 | 6,08 | 6,10 | 1.529 | 13.085.728 |
| 3/9/2024 | 6,17 | 6,00 | -2,76% | 5,94 | 6,18 | 6,02 | 5,96 | 6,00 | 3.022 | 28.996.578 |
| 2/9/2024 | 6,22 | 6,17 | -0,32% | 6,15 | 6,22 | 6,17 | 6,16 | 6,17 | 1.220 | 12.389.590 |
| 30/8/2024 | 6,23 | 6,19 | -0,32% | 6,18 | 6,29 | 6,22 | 6,19 | 6,20 | 1.388 | 16.128.544 |
| 29/8/2024 | 6,24 | 6,21 | -0,64% | 6,18 | 6,30 | 6,22 | 6,21 | 6,22 | 1.115 | 10.871.748 |
| 28/8/2024 | 6,44 | 6,25 | -3,70% | 6,19 | 6,47 | 6,27 | 6,24 | 6,25 | 2.461 | 20.721.962 |
| 27/8/2024 | 6,61 | 6,49 | -1,67% | 6,47 | 6,66 | 6,53 | 6,48 | 6,49 | 1.322 | 13.161.407 |
| 26/8/2024 | 6,65 | 6,60 | +0,30% | 6,44 | 6,69 | 6,58 | 6,59 | 6,60 | 1.135 | 11.863.948 |
| 23/8/2024 | 6,47 | 6,58 | +2,97% | 6,37 | 6,64 | 6,53 | 6,58 | 6,60 | 1.413 | 20.869.195 |
| 22/8/2024 | 6,66 | 6,39 | -3,62% | 6,39 | 6,69 | 6,53 | 6,39 | 6,41 | 1.511 | 21.574.743 |
| 21/8/2024 | 6,53 | 6,63 | +2,16% | 6,53 | 6,74 | 6,62 | 6,62 | 6,63 | 2.222 | 30.815.983 |
| 20/8/2024 | 6,51 | 6,49 | -0,61% | 6,38 | 6,53 | 6,45 | 6,45 | 6,49 | 1.701 | 20.705.236 |
| 19/8/2024 | 6,10 | 6,53 | +6,87% | 6,08 | 6,53 | 6,35 | 6,49 | 6,53 | 2.248 | 27.584.108 |
| 16/8/2024 | 6,18 | 6,11 | -1,29% | 6,08 | 6,21 | 6,12 | 6,08 | 6,11 | 1.337 | 13.635.673 |
| 15/8/2024 | 6,09 | 6,19 | +1,14% | 6,06 | 6,19 | 6,12 | 6,18 | 6,19 | 1.328 | 15.687.008 |
| 14/8/2024 | 6,28 | 6,12 | -2,08% | 6,08 | 6,30 | 6,14 | 6,11 | 6,12 | 1.669 | 19.158.078 |
| 13/8/2024 | 6,08 | 6,25 | +2,80% | 6,08 | 6,30 | 6,20 | 6,25 | 6,26 | 1.472 | 20.834.941 |
| 12/8/2024 | 5,96 | 6,08 | +3,05% | 5,96 | 6,12 | 6,06 | 6,07 | 6,08 | 1.442 | 15.668.992 |
| 9/8/2024 | 5,89 | 5,90 | +1,37% | 5,82 | 5,95 | 5,87 | 5,89 | 5,90 | 1.545 | 17.860.192 |
| 8/8/2024 | 5,73 | 5,82 | +1,22% | 5,73 | 5,87 | 5,82 | 5,82 | 5,84 | 1.196 | 11.276.794 |
| 7/8/2024 | 5,84 | 5,75 | -0,86% | 5,72 | 5,85 | 5,77 | 5,75 | 5,77 | 2.019 | 17.553.978 |
| 6/8/2024 | 5,88 | 5,80 | -0,17% | 5,70 | 5,96 | 5,77 | 5,79 | 5,80 | 2.099 | 20.374.777 |
| 5/8/2024 | 5,93 | 5,81 | -2,52% | 5,66 | 5,94 | 5,79 | 5,81 | 5,83 | 3.132 | 29.471.320 |
| 2/8/2024 | 6,13 | 5,96 | -2,77% | 5,94 | 6,20 | 6,03 | 5,96 | 5,97 | 2.713 | 28.258.266 |
| 1/8/2024 | 6,24 | 6,13 | -2,85% | 6,08 | 6,40 | 6,16 | 6,12 | 6,13 | 1.986 | 20.623.545 |
| 31/7/2024 | 6,38 | 6,31 | -0,63% | 6,21 | 6,42 | 6,30 | 6,29 | 6,31 | 2.097 | 19.392.238 |
| 30/7/2024 | 6,12 | 6,35 | +4,44% | 5,92 | 6,37 | 6,10 | 6,35 | 6,36 | 2.828 | 28.029.242 |
| 29/7/2024 | 6,42 | 6,08 | -4,25% | 5,98 | 6,50 | 6,11 | 6,07 | 6,08 | 5.924 | 63.298.514 |
| 26/7/2024 | 7,22 | 6,35 | -23,03% | 6,31 | 7,25 | 6,73 | 6,34 | 6,35 | 4.453 | 136.936.372 |
| 25/7/2024 | 8,01 | 8,25 | +1,85% | 8,01 | 8,34 | 8,20 | 8,25 | 8,26 | 674 | 8.392.835 |
| 24/7/2024 | 8,32 | 8,10 | -2,41% | 8,06 | 8,36 | 8,17 | 8,09 | 8,11 | 820 | 8.308.144 |
| 23/7/2024 | 8,56 | 8,30 | -3,38% | 8,20 | 8,56 | 8,35 | 8,30 | 8,32 | 1.010 | 10.025.471 |
| 22/7/2024 | 8,55 | 8,59 | +0,70% | 8,40 | 8,62 | 8,51 | 8,58 | 8,47 | 864 | 10.624.437 |
| 19/7/2024 | 8,35 | 8,53 | +1,43% | 8,29 | 8,53 | 8,42 | 8,50 | 8,53 | 1.883 | 7.722.996 |
| 18/7/2024 | 8,55 | 8,41 | -1,75% | 8,36 | 8,70 | 8,52 | 8,40 | 8,41 | 1.302 | 14.254.347 |
| 17/7/2024 | 8,02 | 8,56 | +5,42% | 8,00 | 8,56 | 8,37 | 8,50 | 8,56 | 2.260 | 22.642.729 |
| 16/7/2024 | 8,07 | 8,12 | -0,49% | 8,02 | 8,19 | 8,08 | 8,11 | 8,12 | 722 | 9.220.183 |
| 15/7/2024 | 8,06 | 8,16 | +2,00% | 7,95 | 8,18 | 8,04 | 8,16 | 8,18 | 1.078 | 16.556.271 |
| 12/7/2024 | 8,02 | 8,00 | 0,00% | 7,94 | 8,06 | 7,99 | 8,00 | 8,03 | 700 | 11.274.895 |
| 11/7/2024 | 7,99 | 8,00 | +1,27% | 7,94 | 8,02 | 7,97 | 7,98 | 8,00 | 708 | 7.507.693 |
| 10/7/2024 | 8,02 | 7,90 | -1,13% | 7,88 | 8,05 | 7,94 | 7,90 | 7,94 | 709 | 9.013.263 |
| 9/7/2024 | 7,85 | 7,99 | +2,04% | 7,84 | 7,99 | 7,90 | 7,96 | 7,99 | 600 | 8.815.051 |
| 8/7/2024 | 8,00 | 7,83 | -1,88% | 7,82 | 8,00 | 7,87 | 7,83 | 7,85 | 1.203 | 12.281.450 |
| 5/7/2024 | 8,10 | 7,98 | -2,21% | 7,89 | 8,21 | 8,00 | 7,97 | 7,98 | 1.178 | 14.458.149 |
| 4/7/2024 | 8,04 | 8,16 | +1,37% | 8,04 | 8,16 | 8,08 | 8,12 | 8,16 | 982 | 19.676.397 |
| 3/7/2024 | 7,97 | 8,05 | +1,64% | 7,97 | 8,13 | 8,05 | 8,02 | 8,05 | 845 | 14.858.755 |
| 2/7/2024 | 7,80 | 7,92 | +0,64% | 7,80 | 7,99 | 7,92 | 7,92 | 7,96 | 825 | 7.588.113 |
| 1/7/2024 | 8,09 | 7,87 | -0,76% | 7,81 | 8,09 | 7,92 | 7,86 | 7,87 | 1.157 | 10.402.264 |
| 28/6/2024 | 7,99 | 7,93 | -1,00% | 7,91 | 8,13 | 7,99 | 7,92 | 7,95 | 1.126 | 14.632.985 |
| 27/6/2024 | 7,83 | 8,01 | +2,43% | 7,78 | 8,01 | 7,89 | 7,98 | 8,01 | 1.104 | 11.219.314 |
| 26/6/2024 | 7,55 | 7,82 | +3,17% | 7,53 | 7,85 | 7,74 | 7,81 | 7,82 | 1.461 | 11.100.715 |
| 25/6/2024 | 7,71 | 7,58 | -1,81% | 7,55 | 7,79 | 7,63 | 7,58 | 7,60 | 989 | 9.736.975 |
| 24/6/2024 | 7,54 | 7,72 | +2,80% | 7,51 | 7,72 | 7,64 | 7,65 | 7,72 | 1.186 | 10.672.426 |
| 21/6/2024 | 7,61 | 7,51 | -1,44% | 7,47 | 7,69 | 7,52 | 7,51 | 7,56 | 949 | 9.305.088 |
| 20/6/2024 | 7,40 | 7,62 | +3,67% | 7,32 | 7,80 | 7,62 | 7,62 | 7,63 | 1.867 | 20.096.891 |
| 19/6/2024 | 7,23 | 7,35 | +2,65% | 7,10 | 7,35 | 7,19 | 7,34 | 7,35 | 730 | 7.924.279 |
| 18/6/2024 | 7,10 | 7,16 | +0,99% | 7,10 | 7,37 | 7,26 | 7,16 | 7,24 | 983 | 9.392.239 |
| 17/6/2024 | 7,15 | 7,09 | -1,66% | 7,07 | 7,18 | 7,12 | 7,09 | 7,16 | 659 | 6.357.771 |
| 14/6/2024 | 7,16 | 7,21 | +1,98% | 7,07 | 7,25 | 7,17 | 7,21 | 7,22 | 666 | 6.833.999 |
| 13/6/2024 | 7,05 | 7,07 | +0,86% | 7,01 | 7,19 | 7,11 | 7,07 | 7,19 | 619 | 7.121.206 |
| 12/6/2024 | 7,11 | 7,01 | -1,27% | 7,01 | 7,21 | 7,06 | 7,01 | 7,05 | 931 | 8.372.254 |
| 11/6/2024 | 7,05 | 7,10 | +1,14% | 7,00 | 7,12 | 7,04 | 7,10 | 7,12 | 867 | 7.480.130 |
| 10/6/2024 | 7,18 | 7,02 | -2,64% | 7,02 | 7,18 | 7,07 | 7,02 | 7,07 | 1.307 | 11.539.407 |
| 7/6/2024 | 7,30 | 7,21 | -1,23% | 7,10 | 7,32 | 7,21 | 7,14 | 7,21 | 1.091 | 10.333.535 |
| 6/6/2024 | 7,29 | 7,30 | +0,41% | 7,24 | 7,44 | 7,33 | 7,30 | 7,36 | 678 | 7.686.060 |
| 5/6/2024 | 7,48 | 7,27 | -2,42% | 7,25 | 7,52 | 7,36 | 7,26 | 7,32 | 1.088 | 10.125.504 |
| 4/6/2024 | 7,50 | 7,45 | -1,59% | 7,43 | 7,57 | 7,47 | 7,45 | 7,48 | 958 | 7.961.179 |
| 3/6/2024 | 7,55 | 7,57 | +0,80% | 7,47 | 7,63 | 7,56 | 7,57 | 7,62 | 1.100 | 14.754.600 |
| 31/5/2024 | 7,79 | 7,51 | -4,94% | 7,51 | 7,80 | 7,61 | 7,51 | 7,57 | 1.492 | 14.185.796 |
| 29/5/2024 | 7,85 | 7,90 | 0,00% | 7,77 | 7,90 | 7,82 | 7,79 | 7,90 | 833 | 8.113.952 |
| 28/5/2024 | 8,00 | 7,90 | -1,00% | 7,90 | 8,07 | 7,99 | 7,90 | 7,94 | 880 | 11.740.387 |
| 27/5/2024 | 7,90 | 7,98 | +0,76% | 7,86 | 8,02 | 7,93 | 7,98 | 8,02 | 688 | 12.517.955 |
| 24/5/2024 | 8,03 | 7,92 | -0,88% | 7,74 | 8,03 | 7,87 | 7,92 | 7,93 | 1.597 | 17.554.063 |
| 23/5/2024 | 8,16 | 7,99 | -1,72% | 7,97 | 8,16 | 8,04 | 7,99 | 8,00 | 653 | 8.235.933 |
| 22/5/2024 | 8,31 | 8,13 | -2,17% | 8,12 | 8,32 | 8,20 | 8,13 | 8,20 | 917 | 14.363.865 |
| 21/5/2024 | 8,18 | 8,31 | +2,34% | 8,17 | 8,38 | 8,28 | 8,27 | 8,31 | 1.534 | 24.358.142 |
| 20/5/2024 | 7,96 | 8,12 | +2,40% | 7,94 | 8,17 | 8,04 | 8,12 | 8,15 | 1.310 | 19.526.653 |
| 17/5/2024 | 7,97 | 7,93 | -0,63% | 7,92 | 8,03 | 7,95 | 7,93 | 7,95 | 836 | 11.185.261 |
| 16/5/2024 | 7,93 | 7,98 | +0,50% | 7,91 | 8,03 | 7,96 | 7,95 | 7,98 | 1.040 | 15.579.527 |
| 15/5/2024 | 7,90 | 7,94 | +0,38% | 7,73 | 7,94 | 7,83 | 7,92 | 7,94 | 1.520 | 19.745.121 |
| 14/5/2024 | 7,99 | 7,91 | -0,88% | 7,89 | 8,05 | 7,95 | 7,91 | 7,94 | 1.103 | 10.402.323 |
| 13/5/2024 | 7,96 | 7,98 | 0,00% | 7,94 | 8,05 | 7,99 | 7,98 | 7,99 | 909 | 13.365.811 |
| 10/5/2024 | 8,00 | 7,98 | 0,00% | 7,92 | 8,08 | 7,96 | 7,96 | 7,98 | 755 | 9.107.576 |
| 9/5/2024 | 8,05 | 7,98 | -0,75% | 7,97 | 8,08 | 8,01 | 7,98 | 8,03 | 725 | 9.573.217 |
| 8/5/2024 | 8,03 | 8,04 | +0,37% | 7,87 | 8,09 | 7,97 | 8,04 | 8,09 | 998 | 12.073.895 |
| 7/5/2024 | 8,06 | 8,01 | -0,99% | 7,98 | 8,15 | 8,04 | 8,01 | 8,05 | 1.238 | 16.372.137 |
| 6/5/2024 | 8,04 | 8,09 | +0,75% | 8,02 | 8,19 | 8,11 | 8,08 | 8,09 | 1.207 | 16.421.836 |
| 3/5/2024 | 8,00 | 8,03 | +0,50% | 7,98 | 8,13 | 8,05 | 8,03 | 8,05 | 938 | 14.234.205 |
| 2/5/2024 | 7,94 | 7,99 | +0,63% | 7,94 | 8,14 | 8,02 | 7,99 | 8,00 | 1.177 | 21.307.384 |
| 30/4/2024 | 8,18 | 7,94 | -3,05% | 7,92 | 8,20 | 8,00 | 7,94 | 7,98 | 2.177 | 19.413.855 |
| 29/4/2024 | 8,20 | 8,19 | +0,37% | 8,14 | 8,25 | 8,19 | 8,19 | 8,23 | 1.071 | 10.229.608 |
| 26/4/2024 | 8,35 | 8,16 | -4,23% | 8,11 | 8,40 | 8,20 | 8,16 | 8,17 | 1.799 | 19.400.231 |
| 25/4/2024 | 8,73 | 8,52 | -2,63% | 8,52 | 8,79 | 8,58 | 8,52 | 8,57 | 1.644 | 16.820.023 |
| 24/4/2024 | 9,14 | 8,75 | -4,06% | 8,55 | 9,22 | 8,77 | 8,71 | 8,75 | 3.239 | 35.849.396 |
| 23/4/2024 | 10,28 | 9,12 | -13,80% | 9,09 | 10,33 | 9,45 | 9,12 | 9,15 | 5.672 | 67.229.772 |
| 22/4/2024 | 10,33 | 10,58 | +3,73% | 10,13 | 10,66 | 10,45 | 10,51 | 10,60 | 1.198 | 17.221.995 |
| 19/4/2024 | 9,90 | 10,20 | +3,66% | 9,87 | 10,50 | 10,22 | 10,20 | 10,30 | 913 | 12.972.492 |
| 18/4/2024 | 9,92 | 9,84 | -0,30% | 9,84 | 10,13 | 9,98 | 9,84 | 9,93 | 745 | 8.859.417 |
| 17/4/2024 | 10,10 | 9,87 | -1,60% | 9,76 | 10,23 | 9,90 | 9,87 | 9,94 | 963 | 12.460.320 |
| 16/4/2024 | 10,00 | 10,03 | -2,15% | 9,84 | 10,15 | 9,93 | 10,00 | 10,03 | 1.354 | 12.856.496 |
| 15/4/2024 | 10,27 | 10,25 | +1,49% | 10,07 | 10,45 | 10,27 | 10,22 | 10,25 | 939 | 15.227.653 |
| 12/4/2024 | 10,32 | 10,10 | -1,46% | 10,10 | 10,62 | 10,35 | 10,10 | 10,15 | 1.289 | 15.569.059 |
| 11/4/2024 | 10,36 | 10,25 | -1,63% | 10,11 | 10,40 | 10,21 | 10,20 | 10,25 | 773 | 10.697.570 |
| 10/4/2024 | 10,64 | 10,42 | -2,43% | 10,29 | 10,65 | 10,39 | 10,33 | 10,43 | 887 | 13.126.051 |
| 9/4/2024 | 10,57 | 10,68 | +1,62% | 10,49 | 10,72 | 10,60 | 10,59 | 10,68 | 1.316 | 21.820.204 |
| 8/4/2024 | 9,95 | 10,51 | +6,38% | 9,95 | 10,55 | 10,30 | 10,51 | 10,52 | 1.772 | 23.644.224 |
| 5/4/2024 | 10,13 | 9,88 | -2,37% | 9,88 | 10,18 | 9,99 | 9,88 | 9,94 | 1.155 | 13.966.131 |
| 4/4/2024 | 10,22 | 10,12 | -0,20% | 10,12 | 10,43 | 10,22 | 10,12 | 10,20 | 689 | 13.384.320 |
| 3/4/2024 | 10,24 | 10,14 | -0,69% | 10,08 | 10,36 | 10,20 | 10,14 | 10,25 | 663 | 12.176.917 |
| 2/4/2024 | 10,05 | 10,21 | +1,79% | 10,04 | 10,31 | 10,19 | 10,21 | 10,25 | 1.039 | 15.728.695 |
| 1/4/2024 | 10,01 | 10,03 | +0,10% | 9,94 | 10,21 | 10,10 | 10,03 | 10,07 | 857 | 13.377.852 |
| 28/3/2024 | 10,04 | 10,02 | +0,20% | 9,94 | 10,14 | 10,03 | 10,02 | 10,04 | 725 | 10.717.225 |
| 27/3/2024 | 9,91 | 10,00 | +0,91% | 9,85 | 10,11 | 9,98 | 10,00 | 10,04 | 698 | 10.931.701 |
| 26/3/2024 | 9,90 | 9,91 | -0,60% | 9,85 | 10,04 | 9,94 | 9,91 | 9,92 | 867 | 10.105.291 |
| 25/3/2024 | 10,10 | 9,97 | -1,48% | 9,97 | 10,24 | 10,06 | 9,97 | 10,00 | 891 | 11.022.345 |
| 22/3/2024 | 10,23 | 10,12 | -2,03% | 10,12 | 10,29 | 10,19 | 10,12 | 10,20 | 628 | 8.318.299 |
| 21/3/2024 | 10,41 | 10,33 | -0,86% | 10,27 | 10,48 | 10,34 | 10,33 | 10,34 | 776 | 10.805.135 |
| 20/3/2024 | 10,17 | 10,42 | +1,66% | 10,06 | 10,42 | 10,23 | 10,31 | 10,42 | 1.104 | 13.915.405 |
| 19/3/2024 | 10,00 | 10,25 | +2,91% | 9,93 | 10,25 | 10,12 | 10,18 | 10,25 | 1.158 | 13.153.911 |
| 18/3/2024 | 9,79 | 9,96 | +1,43% | 9,76 | 9,99 | 9,88 | 9,89 | 9,96 | 1.094 | 15.213.330 |
| 15/3/2024 | 9,88 | 9,82 | -0,10% | 9,55 | 9,88 | 9,69 | 9,70 | 9,82 | 1.197 | 16.690.152 |
| 14/3/2024 | 10,03 | 9,83 | -2,58% | 9,82 | 10,07 | 9,92 | 9,82 | 9,86 | 1.132 | 14.199.688 |
| 13/3/2024 | 10,18 | 10,09 | -1,56% | 9,96 | 10,23 | 10,06 | 10,06 | 10,09 | 1.605 | 16.193.877 |
| 12/3/2024 | 10,35 | 10,25 | -1,54% | 10,17 | 10,52 | 10,28 | 10,18 | 10,25 | 1.377 | 18.589.379 |
| 11/3/2024 | 10,67 | 10,41 | -3,43% | 10,27 | 10,77 | 10,41 | 10,39 | 10,41 | 1.845 | 21.205.960 |
| 8/3/2024 | 10,52 | 10,78 | +1,60% | 10,40 | 10,87 | 10,66 | 0,00 | 0,00 | 973 | 16.334.557 |
| 7/3/2024 | 10,75 | 10,61 | -1,76% | 10,58 | 10,81 | 10,66 | 10,61 | 10,69 | 752 | 11.902.646 |
| 6/3/2024 | 10,74 | 10,80 | +0,37% | 10,65 | 10,91 | 10,80 | 10,67 | 10,80 | 927 | 18.027.610 |
| 5/3/2024 | 10,70 | 10,76 | +0,94% | 10,53 | 10,76 | 10,65 | 10,76 | 10,77 | 833 | 16.285.020 |
| 4/3/2024 | 11,05 | 10,66 | -3,27% | 10,64 | 11,10 | 10,79 | 10,65 | 10,70 | 1.738 | 20.566.009 |
| 1/3/2024 | 11,01 | 11,02 | 0,00% | 11,00 | 11,27 | 11,14 | 11,02 | 11,10 | 1.421 | 23.866.573 |
| 29/2/2024 | 10,89 | 11,02 | +0,18% | 10,83 | 11,13 | 11,00 | 10,94 | 11,02 | 1.094 | 21.419.750 |
| 28/2/2024 | 10,72 | 11,00 | +1,57% | 10,72 | 11,00 | 10,88 | 10,96 | 11,00 | 1.119 | 20.909.162 |
| 27/2/2024 | 10,75 | 10,83 | +0,74% | 10,75 | 10,91 | 10,82 | 10,80 | 10,83 | 1.260 | 18.754.857 |
| 26/2/2024 | 10,50 | 10,75 | +1,03% | 10,50 | 10,80 | 10,66 | 10,64 | 10,75 | 1.353 | 21.214.156 |
| 23/2/2024 | 10,65 | 10,64 | 0,00% | 10,51 | 10,70 | 10,60 | 0,00 | 0,00 | 1.063 | 14.752.096 |
| 22/2/2024 | 10,40 | 10,64 | +2,90% | 10,38 | 10,64 | 10,53 | 10,61 | 10,64 | 1.451 | 22.190.446 |
| 21/2/2024 | 10,30 | 10,34 | +1,17% | 9,99 | 10,40 | 10,24 | 10,30 | 10,34 | 1.446 | 20.575.032 |
| 20/2/2024 | 10,13 | 10,22 | +0,20% | 10,00 | 10,62 | 10,37 | 10,22 | 10,34 | 2.435 | 39.643.850 |
| 19/2/2024 | 10,10 | 10,20 | +0,79% | 9,82 | 10,20 | 10,00 | 10,10 | 10,20 | 1.463 | 21.191.645 |
| 16/2/2024 | 9,88 | 10,12 | +2,74% | 9,84 | 10,28 | 10,04 | 10,06 | 10,12 | 2.089 | 32.385.069 |
| 15/2/2024 | 9,36 | 9,85 | +6,26% | 9,35 | 9,88 | 9,72 | 9,84 | 9,85 | 1.895 | 30.036.878 |
| 14/2/2024 | 9,27 | 9,27 | +0,22% | 9,11 | 9,35 | 9,24 | 9,27 | 9,30 | 869 | 10.957.170 |
| 9/2/2024 | 9,40 | 9,25 | -1,07% | 9,00 | 9,74 | 9,33 | 0,00 | 0,00 | 1.819 | 26.536.828 |
| 8/2/2024 | 9,31 | 9,35 | -0,21% | 9,28 | 9,46 | 9,37 | 9,35 | 9,44 | 1.087 | 18.438.800 |
| 7/2/2024 | 9,22 | 9,37 | +1,30% | 9,13 | 9,39 | 9,28 | 9,32 | 9,37 | 999 | 13.834.764 |
| 6/2/2024 | 9,02 | 9,25 | +2,55% | 9,02 | 9,27 | 9,20 | 9,15 | 9,25 | 850 | 12.177.071 |
| 5/2/2024 | 9,09 | 9,02 | -1,42% | 9,00 | 9,15 | 9,07 | 9,02 | 9,12 | 931 | 16.654.423 |
| 2/2/2024 | 9,23 | 9,15 | -0,65% | 9,07 | 9,28 | 9,14 | 9,15 | 9,16 | 849 | 12.900.842 |
| 1/2/2024 | 9,15 | 9,21 | +0,66% | 9,08 | 9,29 | 9,18 | 9,21 | 9,29 | 1.078 | 15.822.731 |
| 31/1/2024 | 9,09 | 9,15 | +0,44% | 9,04 | 9,29 | 9,19 | 9,15 | 9,24 | 899 | 13.113.781 |
| 30/1/2024 | 9,32 | 9,11 | -1,19% | 9,10 | 9,32 | 9,16 | 9,11 | 9,15 | 891 | 11.229.670 |
| 29/1/2024 | 9,50 | 9,22 | -2,74% | 9,14 | 9,53 | 9,27 | 9,22 | 9,32 | 1.502 | 18.606.048 |
| 26/1/2024 | 9,14 | 9,48 | +4,87% | 9,14 | 9,55 | 9,38 | 9,45 | 9,48 | 2.876 | 39.667.983 |
| 25/1/2024 | 8,97 | 9,04 | +1,23% | 8,88 | 9,04 | 8,97 | 8,99 | 9,04 | 1.211 | 14.260.591 |
| 24/1/2024 | 8,64 | 8,93 | +3,48% | 8,64 | 8,97 | 8,85 | 8,89 | 8,93 | 1.342 | 16.941.586 |
| 23/1/2024 | 8,62 | 8,63 | +0,82% | 8,62 | 8,79 | 8,69 | 8,63 | 8,65 | 948 | 11.556.304 |
| 22/1/2024 | 8,47 | 8,56 | +4,39% | 8,36 | 8,70 | 8,59 | 8,56 | 8,57 | 1.145 | 13.132.012 |
| 19/1/2024 | 8,57 | 8,20 | -3,19% | 8,20 | 8,77 | 8,60 | 8,20 | 8,61 | 1.265 | 16.902.762 |
| 18/1/2024 | 8,31 | 8,47 | +1,44% | 8,29 | 8,77 | 8,46 | 8,46 | 8,50 | 1.320 | 16.652.576 |
| 17/1/2024 | 8,29 | 8,35 | -1,30% | 8,27 | 8,43 | 8,33 | 8,28 | 8,35 | 798 | 9.743.530 |
| 16/1/2024 | 8,41 | 8,46 | -1,17% | 8,25 | 8,48 | 8,36 | 8,35 | 8,46 | 1.284 | 11.647.193 |
| 15/1/2024 | 8,45 | 8,56 | +1,30% | 8,37 | 8,56 | 8,43 | 8,52 | 8,56 | 827 | 9.923.479 |
| 12/1/2024 | 8,51 | 8,45 | -0,59% | 8,42 | 8,58 | 8,49 | 8,45 | 8,52 | 742 | 9.835.998 |
| 11/1/2024 | 8,35 | 8,50 | +1,31% | 8,28 | 8,54 | 8,38 | 8,50 | 8,51 | 928 | 12.858.176 |
| 10/1/2024 | 8,62 | 8,39 | -2,67% | 8,26 | 8,62 | 8,38 | 8,39 | 8,41 | 1.527 | 19.080.814 |
| 9/1/2024 | 8,85 | 8,62 | -2,60% | 8,62 | 8,85 | 8,69 | 8,62 | 8,64 | 1.116 | 14.962.171 |
| 8/1/2024 | 8,92 | 8,85 | 0,00% | 8,80 | 8,95 | 8,88 | 8,85 | 8,88 | 958 | 11.459.280 |
| 5/1/2024 | 8,93 | 8,85 | -0,34% | 8,78 | 8,98 | 8,87 | 8,84 | 8,85 | 971 | 12.717.833 |
| 4/1/2024 | 9,00 | 8,88 | -2,31% | 8,82 | 9,05 | 8,89 | 8,88 | 8,95 | 1.270 | 20.325.836 |
| 3/1/2024 | 9,05 | 9,09 | +0,44% | 8,94 | 9,13 | 9,03 | 9,02 | 9,09 | 1.250 | 18.685.582 |
| 2/1/2024 | 9,28 | 9,05 | -2,48% | 9,05 | 9,29 | 9,19 | 9,04 | 9,05 | 1.357 | 20.890.880 |
| 28/12/2023 | 9,35 | 9,28 | -0,75% | 9,16 | 9,35 | 9,25 | 9,22 | 9,28 | 999 | 14.920.556 |
| 27/12/2023 | 9,32 | 9,35 | +0,21% | 9,22 | 9,38 | 9,30 | 9,33 | 9,35 | 1.030 | 17.733.251 |
| 26/12/2023 | 9,28 | 9,33 | +0,76% | 9,19 | 9,34 | 9,27 | 9,27 | 9,33 | 1.295 | 18.329.995 |
| 22/12/2023 | 9,13 | 9,26 | +1,54% | 9,13 | 9,35 | 9,24 | 9,22 | 9,26 | 1.496 | 21.558.007 |
| 21/12/2023 | 8,85 | 9,12 | +3,75% | 8,80 | 9,14 | 9,04 | 9,08 | 9,12 | 1.918 | 24.665.165 |
| 20/12/2023 | 8,85 | 8,79 | -1,24% | 8,76 | 8,89 | 8,81 | 8,76 | 8,79 | 1.054 | 17.170.056 |
| 19/12/2023 | 8,85 | 8,90 | +0,45% | 8,79 | 8,90 | 8,85 | 8,89 | 8,90 | 1.201 | 18.472.791 |
| 18/12/2023 | 8,81 | 8,86 | +1,61% | 8,75 | 8,93 | 8,82 | 8,80 | 8,86 | 1.132 | 15.799.481 |
| 15/12/2023 | 8,72 | 8,72 | -0,57% | 8,71 | 8,99 | 8,84 | 8,72 | 8,75 | 1.486 | 18.896.023 |
| 14/12/2023 | 8,46 | 8,77 | +1,50% | 8,46 | 8,81 | 8,69 | 8,76 | 8,77 | 1.890 | 25.036.440 |
| 13/12/2023 | 8,50 | 8,64 | +1,65% | 8,40 | 8,68 | 8,50 | 8,60 | 8,64 | 1.192 | 15.924.675 |
| 12/12/2023 | 8,50 | 8,50 | +0,12% | 8,38 | 8,65 | 8,48 | 8,48 | 8,50 | 1.068 | 14.186.449 |
| 11/12/2023 | 8,42 | 8,49 | +0,71% | 8,39 | 8,56 | 8,46 | 8,49 | 8,53 | 1.137 | 17.095.636 |
| 8/12/2023 | 8,37 | 8,43 | +0,48% | 8,32 | 8,49 | 8,43 | 8,43 | 8,45 | 1.176 | 15.838.929 |
| 7/12/2023 | 8,29 | 8,39 | +0,48% | 8,27 | 8,45 | 8,35 | 8,34 | 8,40 | 936 | 14.187.489 |
| 6/12/2023 | 8,26 | 8,35 | +0,72% | 8,20 | 8,43 | 8,31 | 8,29 | 8,35 | 1.184 | 16.862.284 |
| 5/12/2023 | 8,28 | 8,29 | -0,36% | 8,15 | 8,37 | 8,27 | 8,22 | 8,29 | 1.298 | 17.818.909 |
| 4/12/2023 | 8,22 | 8,32 | +0,48% | 8,09 | 8,32 | 8,18 | 8,31 | 8,32 | 1.535 | 17.657.832 |
| 1/12/2023 | 7,85 | 8,28 | +5,88% | 7,82 | 8,39 | 8,15 | 8,15 | 8,28 | 3.443 | 48.909.568 |
| 30/11/2023 | 7,76 | 7,82 | +0,64% | 7,74 | 7,93 | 7,85 | 7,82 | 7,84 | 1.201 | 14.822.828 |
| 29/11/2023 | 7,90 | 7,77 | -1,27% | 7,66 | 7,98 | 7,83 | 7,70 | 7,77 | 1.272 | 13.438.693 |
| 28/11/2023 | 7,73 | 7,87 | 0,00% | 7,73 | 7,89 | 7,82 | 7,83 | 7,87 | 784 | 10.976.200 |
| 27/11/2023 | 7,70 | 7,87 | +2,21% | 7,60 | 7,90 | 7,79 | 7,81 | 7,87 | 1.266 | 16.662.972 |
| 24/11/2023 | 7,76 | 7,70 | -1,28% | 7,66 | 7,77 | 7,70 | 7,69 | 7,70 | 781 | 9.914.866 |
| 23/11/2023 | 7,91 | 7,80 | -1,39% | 7,78 | 7,97 | 7,87 | 7,79 | 7,80 | 1.073 | 13.785.444 |
| 22/11/2023 | 7,78 | 7,91 | +1,02% | 7,66 | 7,96 | 7,79 | 7,90 | 7,91 | 1.795 | 22.180.992 |
| 21/11/2023 | 7,71 | 7,83 | +1,56% | 7,62 | 7,92 | 7,76 | 7,82 | 7,83 | 1.763 | 19.869.251 |
| 20/11/2023 | 7,57 | 7,71 | +1,58% | 7,56 | 7,93 | 7,83 | 7,71 | 7,72 | 2.290 | 28.518.587 |
| 17/11/2023 | 7,58 | 7,59 | +0,13% | 7,43 | 7,72 | 7,56 | 7,58 | 7,59 | 2.050 | 24.693.228 |
| 16/11/2023 | 7,00 | 7,58 | +7,52% | 7,00 | 7,71 | 7,40 | 7,57 | 7,58 | 4.756 | 45.706.861 |
| 14/11/2023 | 6,76 | 7,05 | +3,52% | 6,76 | 7,05 | 6,96 | 6,98 | 7,05 | 1.943 | 18.284.873 |
| 13/11/2023 | 6,81 | 6,81 | +0,15% | 6,72 | 6,82 | 6,77 | 6,80 | 6,81 | 921 | 7.653.452 |
| 10/11/2023 | 6,68 | 6,80 | +1,80% | 6,68 | 6,84 | 6,75 | 6,80 | 6,83 | 957 | 9.364.480 |
| 9/11/2023 | 6,81 | 6,68 | -2,20% | 6,64 | 6,88 | 6,76 | 6,67 | 6,68 | 1.242 | 12.643.410 |
| 8/11/2023 | 6,81 | 6,83 | +0,44% | 6,77 | 7,01 | 6,85 | 6,82 | 6,83 | 1.909 | 25.906.233 |
| 7/11/2023 | 6,76 | 6,80 | -0,44% | 6,73 | 6,82 | 6,78 | 6,77 | 6,80 | 1.345 | 16.011.867 |
| 6/11/2023 | 6,87 | 6,83 | -0,58% | 6,73 | 6,90 | 6,80 | 6,79 | 6,83 | 1.331 | 13.813.144 |
| 3/11/2023 | 6,83 | 6,87 | +2,23% | 6,74 | 6,92 | 6,88 | 6,87 | 6,89 | 2.290 | 33.540.388 |
| 1/11/2023 | 6,74 | 6,72 | +1,82% | 6,56 | 6,82 | 6,68 | 6,72 | 6,73 | 1.522 | 16.315.722 |
| 31/10/2023 | 6,51 | 6,60 | +1,85% | 6,47 | 6,82 | 6,70 | 6,60 | 6,63 | 2.624 | 30.725.013 |
| 30/10/2023 | 6,23 | 6,48 | +4,01% | 6,22 | 6,60 | 6,48 | 6,48 | 6,49 | 2.221 | 18.988.399 |
| 27/10/2023 | 5,98 | 6,23 | +4,71% | 5,98 | 6,35 | 6,23 | 6,22 | 6,23 | 2.206 | 18.665.748 |
| 26/10/2023 | 5,86 | 5,95 | +1,54% | 5,86 | 5,99 | 5,94 | 5,95 | 5,99 | 1.194 | 12.186.469 |
| 25/10/2023 | 5,98 | 5,86 | -1,84% | 5,84 | 6,00 | 5,90 | 5,86 | 5,87 | 2.316 | 21.420.128 |
| 24/10/2023 | 5,94 | 5,97 | +0,84% | 5,94 | 6,04 | 5,97 | 5,97 | 5,98 | 2.068 | 15.032.103 |
| 23/10/2023 | 5,95 | 5,92 | -1,00% | 5,91 | 6,00 | 5,94 | 5,92 | 5,95 | 2.292 | 23.748.816 |
| 20/10/2023 | 6,08 | 5,98 | -1,97% | 5,93 | 6,09 | 5,98 | 5,97 | 5,98 | 2.927 | 23.749.799 |
| 19/10/2023 | 6,17 | 6,10 | -0,97% | 6,10 | 6,21 | 6,15 | 6,10 | 6,12 | 1.801 | 17.080.813 |
| 18/10/2023 | 6,19 | 6,16 | -1,44% | 6,16 | 6,24 | 6,20 | 6,16 | 6,18 | 1.468 | 14.582.052 |
| 17/10/2023 | 6,26 | 6,25 | -0,79% | 6,16 | 6,29 | 6,22 | 6,23 | 6,25 | 1.716 | 15.495.718 |
| 16/10/2023 | 6,30 | 6,30 | +0,64% | 6,27 | 6,36 | 6,31 | 6,30 | 6,32 | 1.483 | 12.139.095 |
| 13/10/2023 | 6,33 | 6,26 | -0,16% | 6,26 | 6,36 | 6,30 | 6,26 | 6,31 | 1.280 | 10.643.642 |
| 11/10/2023 | 6,30 | 6,27 | -0,48% | 6,26 | 6,35 | 6,29 | 6,27 | 6,33 | 1.617 | 10.618.465 |
| 10/10/2023 | 6,26 | 6,30 | +0,16% | 6,26 | 6,36 | 6,31 | 6,30 | 6,34 | 1.509 | 11.199.871 |
| 9/10/2023 | 6,30 | 6,29 | -0,32% | 6,14 | 6,31 | 6,19 | 6,28 | 6,29 | 3.174 | 24.908.585 |
| 6/10/2023 | 6,33 | 6,31 | -0,94% | 6,27 | 6,34 | 6,30 | 6,31 | 6,34 | 1.783 | 16.415.071 |
| 5/10/2023 | 6,41 | 6,37 | -1,24% | 6,31 | 6,44 | 6,36 | 6,36 | 6,37 | 1.953 | 18.136.415 |
| 4/10/2023 | 6,49 | 6,45 | -0,62% | 6,42 | 6,52 | 6,46 | 6,45 | 6,47 | 1.624 | 13.101.769 |
| 3/10/2023 | 6,57 | 6,49 | -1,22% | 6,47 | 6,63 | 6,53 | 6,49 | 6,52 | 1.683 | 18.122.675 |
| 2/10/2023 | 6,64 | 6,57 | -1,05% | 6,56 | 6,69 | 6,59 | 6,57 | 6,62 | 1.608 | 15.527.851 |
| 29/9/2023 | 6,60 | 6,64 | +0,45% | 6,59 | 6,67 | 6,64 | 6,64 | 6,65 | 1.270 | 12.797.590 |
| 28/9/2023 | 6,52 | 6,61 | +1,54% | 6,52 | 6,62 | 6,59 | 6,59 | 6,61 | 1.114 | 13.974.770 |
| 27/9/2023 | 6,47 | 6,51 | +0,77% | 6,47 | 6,59 | 6,54 | 6,51 | 6,52 | 1.160 | 12.685.999 |
| 26/9/2023 | 6,50 | 6,46 | -0,92% | 6,46 | 6,55 | 6,49 | 6,46 | 6,51 | 1.611 | 13.858.111 |
| 25/9/2023 | 6,57 | 6,52 | -1,36% | 6,49 | 6,61 | 6,51 | 6,52 | 6,53 | 2.076 | 16.756.372 |
| 22/9/2023 | 6,68 | 6,61 | +0,46% | 6,57 | 6,68 | 6,62 | 6,61 | 6,63 | 1.522 | 15.097.362 |
| 21/9/2023 | 6,75 | 6,58 | -2,81% | 6,55 | 6,76 | 6,61 | 6,58 | 6,61 | 3.508 | 31.469.643 |
| 20/9/2023 | 6,75 | 6,77 | +0,59% | 6,74 | 6,84 | 6,79 | 6,77 | 6,78 | 1.696 | 15.641.355 |
| 19/9/2023 | 6,81 | 6,73 | -1,17% | 6,70 | 6,85 | 6,75 | 6,73 | 6,75 | 2.397 | 19.681.459 |
| 18/9/2023 | 6,94 | 6,81 | -2,30% | 6,80 | 6,95 | 6,84 | 6,81 | 6,82 | 2.295 | 17.293.894 |
| 15/9/2023 | 6,90 | 6,97 | +1,31% | 6,85 | 6,99 | 6,92 | 6,95 | 6,97 | 1.096 | 11.406.563 |
| 14/9/2023 | 6,80 | 6,88 | +1,18% | 6,79 | 7,10 | 6,93 | 6,88 | 6,92 | 5.002 | 97.865.197 |
| 13/9/2023 | 6,85 | 6,80 | -0,44% | 6,78 | 6,85 | 6,81 | 6,80 | 6,83 | 1.798 | 16.161.421 |
| 12/9/2023 | 6,90 | 6,83 | -0,73% | 6,75 | 6,92 | 6,81 | 6,82 | 6,83 | 4.401 | 99.696.294 |
| 11/9/2023 | 6,90 | 6,88 | +0,58% | 6,82 | 6,92 | 6,86 | 6,88 | 6,90 | 1.306 | 12.478.628 |
| 8/9/2023 | 6,94 | 6,84 | -1,58% | 6,80 | 6,94 | 6,83 | 6,84 | 6,88 | 1.822 | 13.914.279 |
| 6/9/2023 | 6,91 | 6,95 | +0,14% | 6,87 | 6,98 | 6,91 | 6,92 | 6,95 | 1.385 | 13.031.920 |
| 5/9/2023 | 6,98 | 6,94 | -0,86% | 6,91 | 7,01 | 6,94 | 6,92 | 6,94 | 1.438 | 14.605.346 |
| 4/9/2023 | 6,93 | 7,00 | +0,86% | 6,90 | 7,07 | 7,01 | 7,00 | 7,03 | 1.583 | 15.947.701 |
| 1/9/2023 | 6,91 | 6,94 | +1,46% | 6,88 | 6,96 | 6,92 | 6,93 | 6,94 | 1.488 | 15.726.655 |
| 31/8/2023 | 6,94 | 6,84 | -1,44% | 6,84 | 6,95 | 6,88 | 6,84 | 6,93 | 1.778 | 15.375.069 |
| 30/8/2023 | 6,94 | 6,94 | +0,29% | 6,94 | 7,01 | 6,97 | 6,94 | 6,95 | 1.601 | 14.085.043 |
| 29/8/2023 | 6,88 | 6,92 | +0,29% | 6,87 | 6,95 | 6,91 | 6,91 | 6,92 | 1.426 | 12.506.355 |
| 28/8/2023 | 6,80 | 6,90 | +0,88% | 6,78 | 6,90 | 6,82 | 6,88 | 6,90 | 1.539 | 14.229.602 |
| 25/8/2023 | 6,85 | 6,84 | -0,15% | 6,78 | 6,90 | 6,81 | 6,83 | 6,84 | 1.648 | 13.624.465 |
| 24/8/2023 | 6,88 | 6,85 | -0,72% | 6,82 | 6,89 | 6,85 | 6,83 | 6,85 | 1.485 | 13.432.576 |
| 23/8/2023 | 6,98 | 6,90 | -1,15% | 6,86 | 6,98 | 6,90 | 6,88 | 6,90 | 1.433 | 13.241.668 |
| 22/8/2023 | 6,92 | 6,98 | +1,31% | 6,86 | 6,98 | 6,91 | 6,94 | 6,98 | 1.374 | 15.164.668 |
| 21/8/2023 | 6,85 | 6,89 | +0,15% | 6,75 | 6,89 | 6,80 | 6,89 | 6,90 | 2.049 | 17.638.268 |
| 18/8/2023 | 6,87 | 6,88 | +0,15% | 6,78 | 6,93 | 6,84 | 6,86 | 6,88 | 2.339 | 19.666.066 |
| 17/8/2023 | 6,94 | 6,87 | -1,01% | 6,84 | 6,98 | 6,89 | 6,85 | 6,87 | 1.902 | 15.768.919 |
| 16/8/2023 | 6,91 | 6,94 | +0,73% | 6,85 | 6,98 | 6,89 | 6,90 | 6,94 | 2.182 | 17.554.676 |
| 15/8/2023 | 6,91 | 6,89 | -0,14% | 6,86 | 6,94 | 6,89 | 6,89 | 6,92 | 2.182 | 17.220.022 |
| 14/8/2023 | 6,95 | 6,90 | -1,15% | 6,88 | 6,96 | 6,91 | 6,89 | 6,90 | 2.767 | 20.522.301 |
| 11/8/2023 | 6,98 | 6,98 | -0,71% | 6,89 | 7,05 | 6,94 | 6,98 | 6,99 | 3.416 | 26.643.549 |
| 10/8/2023 | 7,02 | 7,03 | +0,43% | 6,98 | 7,07 | 7,01 | 7,01 | 7,03 | 1.555 | 15.408.835 |
| 9/8/2023 | 7,05 | 7,00 | -1,13% | 6,98 | 7,07 | 7,01 | 6,99 | 7,00 | 1.875 | 17.370.291 |
| 8/8/2023 | 7,07 | 7,08 | 0,00% | 6,94 | 7,11 | 7,01 | 7,06 | 7,08 | 2.944 | 27.264.360 |
| 7/8/2023 | 7,10 | 7,08 | -0,70% | 7,04 | 7,12 | 7,07 | 7,07 | 7,08 | 2.376 | 24.046.394 |
| 4/8/2023 | 7,10 | 7,13 | +0,14% | 7,09 | 7,18 | 7,12 | 7,13 | 7,14 | 1.868 | 22.303.128 |
| 3/8/2023 | 7,15 | 7,12 | -0,42% | 7,10 | 7,21 | 7,14 | 7,12 | 7,15 | 2.202 | 22.914.917 |
| 2/8/2023 | 7,16 | 7,15 | -0,69% | 7,11 | 7,21 | 7,14 | 7,12 | 7,15 | 2.008 | 20.129.448 |
| 1/8/2023 | 7,22 | 7,20 | -0,14% | 7,12 | 7,24 | 7,18 | 7,17 | 7,20 | 1.801 | 19.476.832 |
| 31/7/2023 | 7,15 | 7,21 | +0,98% | 7,13 | 7,28 | 7,18 | 7,21 | 7,23 | 2.304 | 23.451.954 |
| 28/7/2023 | 7,49 | 7,14 | -4,03% | 7,08 | 7,49 | 7,16 | 7,13 | 7,14 | 4.714 | 49.243.807 |
| 27/7/2023 | 7,44 | 7,44 | +0,13% | 7,35 | 7,52 | 7,44 | 7,44 | 7,45 | 1.247 | 13.959.418 |
| 26/7/2023 | 7,51 | 7,43 | -1,07% | 7,40 | 7,53 | 7,45 | 7,43 | 7,47 | 1.247 | 12.331.530 |
| 25/7/2023 | 7,40 | 7,51 | +1,62% | 7,39 | 7,61 | 7,52 | 7,51 | 7,52 | 2.035 | 22.650.199 |
| 24/7/2023 | 7,17 | 7,39 | +3,21% | 7,16 | 7,40 | 7,30 | 7,38 | 7,39 | 1.782 | 16.883.462 |
| 21/7/2023 | 7,17 | 7,16 | -0,42% | 7,10 | 7,20 | 7,15 | 7,16 | 7,20 | 1.882 | 17.691.209 |
| 20/7/2023 | 7,25 | 7,19 | -0,42% | 7,15 | 7,28 | 7,20 | 7,18 | 7,19 | 1.536 | 13.484.118 |
| 19/7/2023 | 7,42 | 7,22 | -2,96% | 7,15 | 7,44 | 7,22 | 7,20 | 7,22 | 2.880 | 28.979.079 |
| 18/7/2023 | 7,43 | 7,44 | +0,27% | 7,33 | 7,47 | 7,39 | 7,41 | 7,44 | 1.378 | 14.192.911 |
| 17/7/2023 | 7,50 | 7,42 | -1,07% | 7,37 | 7,50 | 7,43 | 7,41 | 7,42 | 1.567 | 15.832.980 |
| 14/7/2023 | 7,72 | 7,50 | -2,34% | 7,45 | 7,80 | 7,59 | 7,50 | 7,51 | 2.114 | 19.678.702 |
| 13/7/2023 | 7,36 | 7,68 | +4,21% | 7,36 | 7,72 | 7,60 | 7,66 | 7,68 | 2.185 | 25.472.013 |
| 12/7/2023 | 7,35 | 7,37 | +0,27% | 7,34 | 7,47 | 7,39 | 7,35 | 7,37 | 1.223 | 11.715.443 |
| 11/7/2023 | 7,37 | 7,35 | -0,94% | 7,30 | 7,42 | 7,36 | 7,34 | 7,35 | 1.267 | 11.970.901 |
| 10/7/2023 | 7,50 | 7,42 | -1,98% | 7,23 | 7,50 | 7,33 | 7,38 | 7,42 | 2.689 | 25.971.618 |
| 7/7/2023 | 7,37 | 7,57 | +3,13% | 7,32 | 7,66 | 7,53 | 7,57 | 7,58 | 2.413 | 26.230.613 |
| 6/7/2023 | 7,38 | 7,34 | -1,21% | 7,31 | 7,44 | 7,37 | 7,34 | 7,38 | 1.628 | 16.145.196 |
| 5/7/2023 | 7,32 | 7,43 | +0,81% | 7,26 | 7,45 | 7,37 | 7,41 | 7,43 | 1.777 | 17.447.253 |
| 4/7/2023 | 7,26 | 7,37 | +0,82% | 7,20 | 7,38 | 7,26 | 7,34 | 7,37 | 1.793 | 18.000.328 |
| 3/7/2023 | 7,14 | 7,31 | +2,96% | 7,10 | 7,38 | 7,30 | 7,30 | 7,31 | 2.506 | 24.405.754 |
| 30/6/2023 | 7,20 | 7,10 | -2,07% | 7,01 | 7,25 | 7,11 | 7,10 | 7,14 | 4.228 | 37.886.492 |
| 29/6/2023 | 7,25 | 7,25 | +1,40% | 7,11 | 7,25 | 7,19 | 7,24 | 7,25 | 1.614 | 14.359.705 |
| 28/6/2023 | 7,23 | 7,15 | -0,97% | 7,14 | 7,28 | 7,18 | 7,15 | 7,19 | 2.428 | 20.538.272 |
| 27/6/2023 | 7,31 | 7,22 | -0,96% | 7,16 | 7,32 | 7,23 | 7,22 | 7,23 | 3.695 | 34.165.223 |
| 26/6/2023 | 7,26 | 7,29 | +0,83% | 7,19 | 7,30 | 7,23 | 7,27 | 7,29 | 1.505 | 13.540.777 |
| 23/6/2023 | 7,23 | 7,23 | -0,28% | 7,17 | 7,29 | 7,22 | 7,23 | 7,28 | 1.644 | 14.834.244 |
| 22/6/2023 | 7,29 | 7,25 | -0,96% | 7,17 | 7,38 | 7,22 | 7,25 | 7,26 | 2.335 | 21.303.559 |
| 21/6/2023 | 7,39 | 7,32 | -1,08% | 7,27 | 7,41 | 7,31 | 7,32 | 7,35 | 2.491 | 24.047.364 |
| 20/6/2023 | 7,50 | 7,40 | -1,33% | 7,33 | 7,51 | 7,39 | 7,38 | 7,40 | 2.438 | 23.672.974 |
| 19/6/2023 | 7,41 | 7,50 | +1,21% | 7,32 | 7,53 | 7,41 | 7,48 | 7,50 | 2.012 | 18.692.467 |
| 16/6/2023 | 7,40 | 7,41 | +0,14% | 7,34 | 7,44 | 7,39 | 7,41 | 7,42 | 1.589 | 15.074.252 |
| 15/6/2023 | 7,40 | 7,40 | 0,00% | 7,35 | 7,44 | 7,38 | 7,40 | 7,43 | 1.666 | 16.282.853 |
| 14/6/2023 | 7,35 | 7,40 | +1,37% | 7,29 | 7,47 | 7,38 | 7,40 | 7,43 | 1.798 | 18.363.326 |
| 13/6/2023 | 7,35 | 7,30 | -0,41% | 7,27 | 7,42 | 7,33 | 7,30 | 7,31 | 1.604 | 15.372.227 |
| 12/6/2023 | 7,33 | 7,33 | -0,95% | 7,23 | 7,38 | 7,30 | 7,32 | 7,33 | 2.311 | 21.254.371 |
| 9/6/2023 | 7,36 | 7,40 | +0,27% | 7,30 | 7,44 | 7,37 | 7,35 | 7,40 | 1.998 | 19.835.447 |
| 7/6/2023 | 7,46 | 7,38 | -0,81% | 7,29 | 7,47 | 7,35 | 7,35 | 7,38 | 2.097 | 19.802.505 |
| 6/6/2023 | 7,41 | 7,44 | +0,27% | 7,38 | 7,48 | 7,42 | 7,44 | 7,45 | 1.793 | 16.780.096 |
| 5/6/2023 | 7,41 | 7,42 | +0,27% | 7,29 | 7,46 | 7,38 | 7,39 | 7,42 | 1.497 | 13.624.865 |
| 2/6/2023 | 7,17 | 7,40 | +3,50% | 7,17 | 7,51 | 7,40 | 7,40 | 7,41 | 1.932 | 24.718.051 |
| 1/6/2023 | 7,13 | 7,15 | +0,70% | 7,05 | 7,20 | 7,11 | 7,15 | 7,17 | 1.692 | 15.934.112 |
| 31/5/2023 | 7,11 | 7,10 | +0,71% | 7,01 | 7,14 | 7,06 | 7,09 | 7,10 | 2.303 | 21.353.836 |
| 30/5/2023 | 7,36 | 7,05 | -3,82% | 7,04 | 7,36 | 7,13 | 7,05 | 7,12 | 3.363 | 29.465.489 |
| 29/5/2023 | 7,33 | 7,33 | +0,55% | 7,27 | 7,42 | 7,33 | 7,30 | 7,33 | 1.681 | 13.838.716 |
| 26/5/2023 | 7,40 | 7,29 | +0,14% | 7,27 | 7,47 | 7,36 | 7,29 | 7,34 | 1.604 | 14.952.534 |
| 25/5/2023 | 7,48 | 7,28 | -2,54% | 7,25 | 7,49 | 7,35 | 7,28 | 7,30 | 2.004 | 17.264.784 |
| 24/5/2023 | 7,49 | 7,47 | -0,27% | 7,30 | 7,49 | 7,39 | 7,46 | 7,48 | 1.797 | 18.546.467 |
| 23/5/2023 | 7,82 | 7,49 | -5,31% | 7,46 | 7,84 | 7,59 | 7,49 | 7,56 | 2.991 | 30.327.609 |
| 22/5/2023 | 7,99 | 7,91 | -1,49% | 7,82 | 8,04 | 7,92 | 7,83 | 7,92 | 1.639 | 18.072.632 |
| 19/5/2023 | 7,80 | 8,03 | +2,82% | 7,75 | 8,03 | 7,93 | 8,02 | 8,03 | 1.684 | 18.900.249 |
| 18/5/2023 | 7,70 | 7,81 | +0,26% | 7,60 | 7,88 | 7,77 | 7,80 | 7,81 | 1.444 | 17.130.418 |
| 17/5/2023 | 7,48 | 7,79 | +3,32% | 7,48 | 7,88 | 7,75 | 7,71 | 7,79 | 1.707 | 20.925.089 |
| 16/5/2023 | 7,62 | 7,54 | -0,92% | 7,44 | 7,68 | 7,53 | 7,53 | 7,54 | 1.516 | 15.531.684 |
| 15/5/2023 | 7,50 | 7,61 | +1,74% | 7,46 | 7,69 | 7,60 | 7,61 | 7,62 | 1.735 | 19.589.826 |
| 12/5/2023 | 7,44 | 7,48 | -0,13% | 7,36 | 7,49 | 7,42 | 7,46 | 7,48 | 1.085 | 10.909.872 |
| 11/5/2023 | 7,51 | 7,49 | -1,83% | 7,37 | 7,59 | 7,42 | 7,41 | 7,49 | 1.866 | 17.405.843 |
| 10/5/2023 | 7,60 | 7,63 | +0,93% | 7,48 | 7,64 | 7,55 | 7,58 | 7,63 | 1.311 | 14.965.833 |
| 9/5/2023 | 7,51 | 7,56 | +0,67% | 7,45 | 7,66 | 7,57 | 7,56 | 7,61 | 1.310 | 12.360.702 |
| 8/5/2023 | 7,49 | 7,51 | +0,94% | 7,49 | 7,68 | 7,55 | 7,51 | 7,54 | 1.616 | 16.130.217 |
| 5/5/2023 | 7,10 | 7,44 | +3,91% | 7,10 | 7,56 | 7,37 | 7,43 | 7,44 | 1.802 | 21.114.021 |
| 4/5/2023 | 7,20 | 7,16 | -1,24% | 6,97 | 7,27 | 7,07 | 7,15 | 7,16 | 1.885 | 17.518.964 |
| 3/5/2023 | 7,15 | 7,25 | +2,11% | 7,06 | 7,25 | 7,18 | 7,16 | 7,25 | 1.341 | 13.052.006 |
| 2/5/2023 | 7,20 | 7,10 | -1,39% | 7,00 | 7,22 | 7,12 | 7,10 | 7,14 | 1.583 | 16.029.057 |
| 28/4/2023 | 6,87 | 7,20 | +1,41% | 6,84 | 7,20 | 7,01 | 7,14 | 7,20 | 1.926 | 19.957.977 |
| 27/4/2023 | 7,09 | 7,10 | +0,14% | 7,03 | 7,22 | 7,11 | 7,09 | 7,10 | 1.285 | 12.801.745 |
| 26/4/2023 | 7,05 | 7,09 | +0,42% | 6,99 | 7,14 | 7,05 | 7,02 | 7,09 | 1.374 | 12.352.222 |
| 25/4/2023 | 7,12 | 7,06 | -1,53% | 6,94 | 7,12 | 7,01 | 7,05 | 7,06 | 2.132 | 20.322.770 |
| 24/4/2023 | 7,11 | 7,17 | -0,28% | 7,08 | 7,17 | 7,11 | 7,12 | 7,17 | 1.931 | 15.956.173 |
| 20/4/2023 | 7,45 | 7,19 | -2,97% | 7,16 | 7,64 | 7,32 | 7,17 | 7,19 | 1.932 | 20.265.167 |
| 19/4/2023 | 7,59 | 7,41 | -1,98% | 7,31 | 7,59 | 7,40 | 7,41 | 7,49 | 1.469 | 13.845.926 |
| 18/4/2023 | 7,58 | 7,56 | 0,00% | 7,49 | 7,70 | 7,60 | 7,56 | 7,62 | 1.170 | 12.945.670 |
| 17/4/2023 | 7,53 | 7,56 | +0,13% | 7,51 | 7,64 | 7,55 | 7,55 | 7,56 | 1.320 | 13.976.724 |
| 14/4/2023 | 7,63 | 7,55 | -0,66% | 7,48 | 7,64 | 7,53 | 7,54 | 7,55 | 1.382 | 15.891.524 |
| 13/4/2023 | 7,66 | 7,60 | -0,78% | 7,59 | 7,74 | 7,65 | 7,60 | 7,66 | 1.128 | 14.421.137 |
| 12/4/2023 | 7,74 | 7,66 | -0,52% | 7,63 | 7,80 | 7,70 | 7,66 | 7,68 | 1.588 | 18.251.030 |
| 11/4/2023 | 7,27 | 7,70 | +6,50% | 7,27 | 7,85 | 7,70 | 7,69 | 7,70 | 3.055 | 38.185.127 |
| 10/4/2023 | 7,03 | 7,23 | +2,99% | 7,00 | 7,37 | 7,24 | 7,22 | 7,24 | 1.970 | 18.593.798 |
| 6/4/2023 | 7,08 | 7,02 | -1,13% | 7,01 | 7,15 | 7,06 | 7,02 | 7,07 | 1.204 | 12.726.783 |
| 5/4/2023 | 7,16 | 7,10 | -0,70% | 6,99 | 7,17 | 7,06 | 7,08 | 7,10 | 1.516 | 15.537.837 |
| 4/4/2023 | 7,18 | 7,15 | -0,56% | 7,14 | 7,28 | 7,19 | 7,15 | 7,17 | 1.246 | 13.755.721 |
| 3/4/2023 | 7,29 | 7,19 | -1,78% | 7,13 | 7,30 | 7,19 | 7,16 | 7,19 | 1.489 | 14.787.303 |
| 31/3/2023 | 7,32 | 7,32 | -0,68% | 7,23 | 7,53 | 7,36 | 7,30 | 7,32 | 1.993 | 22.121.125 |
| 30/3/2023 | 7,15 | 7,37 | +6,97% | 7,05 | 7,38 | 7,25 | 7,35 | 7,37 | 3.061 | 31.100.489 |
| 29/3/2023 | 6,90 | 6,89 | +1,92% | 6,75 | 6,91 | 6,82 | 6,87 | 6,89 | 1.275 | 11.331.436 |
| 28/3/2023 | 6,62 | 6,76 | +2,11% | 6,62 | 6,91 | 6,79 | 6,76 | 6,78 | 1.539 | 14.922.106 |
| 27/3/2023 | 6,65 | 6,62 | -0,15% | 6,61 | 6,74 | 6,65 | 6,62 | 6,65 | 1.588 | 13.755.432 |
| 24/3/2023 | 6,64 | 6,63 | -0,30% | 6,53 | 6,68 | 6,62 | 6,62 | 6,63 | 2.276 | 20.107.140 |
| 23/3/2023 | 6,82 | 6,65 | -2,64% | 6,56 | 6,90 | 6,70 | 6,65 | 6,68 | 2.758 | 23.363.309 |
| 22/3/2023 | 6,79 | 6,83 | -0,15% | 6,75 | 6,92 | 6,80 | 6,81 | 6,83 | 1.782 | 14.617.413 |
| 21/3/2023 | 6,90 | 6,84 | -0,15% | 6,78 | 6,95 | 6,83 | 6,81 | 6,84 | 2.083 | 16.805.295 |
| 20/3/2023 | 6,94 | 6,85 | -1,01% | 6,81 | 6,99 | 6,88 | 6,85 | 6,91 | 2.066 | 16.012.850 |
| 17/3/2023 | 6,99 | 6,92 | -1,84% | 6,84 | 7,08 | 6,90 | 6,90 | 6,94 | 2.528 | 20.608.181 |
| 16/3/2023 | 6,89 | 7,05 | +2,77% | 6,82 | 7,05 | 6,95 | 7,02 | 7,05 | 1.735 | 16.122.233 |
| 15/3/2023 | 6,95 | 6,86 | -2,00% | 6,68 | 7,00 | 6,79 | 6,85 | 6,86 | 3.707 | 32.888.625 |
| 14/3/2023 | 6,99 | 7,00 | +1,30% | 6,89 | 7,01 | 6,94 | 6,96 | 7,00 | 1.939 | 16.436.122 |
| 13/3/2023 | 6,93 | 6,91 | 0,00% | 6,83 | 7,02 | 6,94 | 6,91 | 6,95 | 2.010 | 19.420.632 |
| 10/3/2023 | 7,12 | 6,91 | -2,40% | 6,88 | 7,14 | 6,97 | 6,91 | 6,95 | 2.717 | 28.026.698 |
| 9/3/2023 | 7,27 | 7,08 | -3,01% | 7,04 | 7,29 | 7,18 | 7,08 | 7,15 | 1.925 | 18.925.876 |
| 8/3/2023 | 7,05 | 7,30 | +3,69% | 7,01 | 7,30 | 7,15 | 7,25 | 7,30 | 1.862 | 19.243.969 |
| 7/3/2023 | 7,20 | 7,04 | -1,54% | 6,91 | 7,26 | 7,04 | 7,03 | 7,04 | 2.914 | 26.630.521 |
| 6/3/2023 | 7,18 | 7,15 | -1,24% | 6,98 | 7,20 | 7,06 | 7,15 | 7,16 | 2.668 | 27.070.948 |
| 3/3/2023 | 7,15 | 7,24 | +1,26% | 7,08 | 7,30 | 7,18 | 7,23 | 7,24 | 1.884 | 20.641.369 |
| 2/3/2023 | 7,16 | 7,15 | 0,00% | 7,02 | 7,19 | 7,08 | 7,11 | 7,15 | 2.034 | 24.172.937 |
| 1/3/2023 | 6,95 | 7,15 | +4,38% | 6,89 | 7,21 | 7,09 | 7,12 | 7,15 | 2.729 | 35.258.634 |
| 28/2/2023 | 6,85 | 6,85 | -0,87% | 6,77 | 6,93 | 6,84 | 6,85 | 6,87 | 2.664 | 26.515.581 |
| 27/2/2023 | 6,84 | 6,91 | +0,44% | 6,80 | 6,97 | 6,87 | 6,87 | 6,91 | 2.513 | 23.610.780 |
| 24/2/2023 | 7,02 | 6,88 | -1,99% | 6,81 | 7,02 | 6,88 | 6,86 | 6,88 | 3.564 | 33.977.489 |
| 23/2/2023 | 7,11 | 7,02 | -1,68% | 6,81 | 7,14 | 6,95 | 7,00 | 7,02 | 4.580 | 41.745.011 |
| 22/2/2023 | 7,28 | 7,14 | -2,19% | 7,06 | 7,36 | 7,13 | 7,11 | 7,14 | 2.442 | 20.585.872 |
| 17/2/2023 | 7,30 | 7,30 | +0,41% | 7,15 | 7,31 | 7,23 | 7,30 | 7,31 | 2.213 | 17.467.807 |
| 16/2/2023 | 7,29 | 7,27 | +0,83% | 7,15 | 7,35 | 7,24 | 7,26 | 7,27 | 1.618 | 16.829.138 |
| 15/2/2023 | 7,17 | 7,21 | +0,70% | 7,03 | 7,28 | 7,17 | 7,21 | 7,27 | 2.109 | 20.940.934 |
| 14/2/2023 | 7,33 | 7,16 | -2,05% | 7,04 | 7,43 | 7,15 | 7,13 | 7,16 | 3.953 | 36.832.378 |
| 13/2/2023 | 7,34 | 7,31 | -0,54% | 7,06 | 7,34 | 7,18 | 7,26 | 7,31 | 2.859 | 26.929.991 |
| 10/2/2023 | 7,36 | 7,35 | -0,94% | 7,18 | 7,52 | 7,35 | 7,34 | 7,35 | 2.628 | 24.876.545 |
| 9/2/2023 | 7,62 | 7,42 | -2,88% | 7,40 | 7,69 | 7,53 | 7,42 | 7,43 | 2.371 | 26.313.003 |
| 8/2/2023 | 7,70 | 7,64 | 0,00% | 7,50 | 7,70 | 7,56 | 7,62 | 7,64 | 2.032 | 23.465.058 |
| 7/2/2023 | 7,72 | 7,64 | -1,16% | 7,54 | 7,75 | 7,63 | 7,60 | 7,64 | 2.718 | 28.009.681 |
| 6/2/2023 | 7,83 | 7,73 | -1,40% | 7,55 | 7,85 | 7,65 | 7,72 | 7,73 | 3.205 | 36.299.067 |
| 3/2/2023 | 7,94 | 7,84 | -1,38% | 7,82 | 8,08 | 7,95 | 7,84 | 7,87 | 2.349 | 26.961.700 |
| 2/2/2023 | 8,40 | 7,95 | -4,79% | 7,91 | 8,40 | 8,09 | 7,95 | 7,98 | 4.099 | 53.462.312 |
| 1/2/2023 | 8,55 | 8,35 | -1,65% | 8,28 | 8,55 | 8,37 | 8,35 | 8,45 | 3.144 | 46.447.194 |
| 31/1/2023 | 8,47 | 8,49 | +0,59% | 8,40 | 8,67 | 8,55 | 8,49 | 8,54 | 1.872 | 24.015.792 |
| 30/1/2023 | 8,57 | 8,44 | -0,24% | 8,34 | 8,58 | 8,47 | 8,43 | 8,44 | 1.919 | 23.998.889 |
| 27/1/2023 | 8,59 | 8,46 | -0,94% | 8,36 | 8,65 | 8,49 | 8,46 | 8,50 | 2.051 | 24.780.670 |
| 26/1/2023 | 8,29 | 8,54 | +3,52% | 8,29 | 8,64 | 8,49 | 8,54 | 8,59 | 2.649 | 32.095.995 |
| 25/1/2023 | 8,27 | 8,25 | -0,84% | 8,14 | 8,34 | 8,26 | 8,25 | 8,26 | 1.888 | 21.658.026 |
| 24/1/2023 | 8,37 | 8,32 | -0,60% | 8,02 | 8,43 | 8,17 | 8,26 | 8,32 | 3.323 | 36.791.828 |
| 23/1/2023 | 8,30 | 8,37 | +1,09% | 8,30 | 8,54 | 8,43 | 8,35 | 8,37 | 3.404 | 36.640.389 |
| 20/1/2023 | 8,07 | 8,28 | +2,10% | 8,05 | 8,28 | 8,18 | 8,27 | 8,28 | 2.239 | 24.613.551 |
| 19/1/2023 | 8,13 | 8,11 | -0,86% | 7,94 | 8,27 | 8,11 | 8,05 | 8,11 | 2.284 | 25.009.817 |
| 18/1/2023 | 8,00 | 8,18 | +2,89% | 7,96 | 8,23 | 8,12 | 8,17 | 8,18 | 2.781 | 29.367.185 |
| 17/1/2023 | 7,74 | 7,95 | +2,85% | 7,74 | 7,99 | 7,91 | 7,93 | 7,96 | 2.254 | 19.482.934 |
| 16/1/2023 | 7,81 | 7,73 | -0,64% | 7,60 | 7,85 | 7,69 | 7,71 | 7,79 | 2.331 | 20.354.813 |
| 13/1/2023 | 7,94 | 7,78 | -2,02% | 7,76 | 7,95 | 7,82 | 7,78 | 7,82 | 2.246 | 17.338.459 |
| 12/1/2023 | 7,85 | 7,94 | +1,93% | 7,84 | 7,97 | 7,90 | 7,93 | 7,94 | 1.796 | 19.925.371 |
| 11/1/2023 | 7,90 | 7,79 | -1,02% | 7,74 | 7,99 | 7,83 | 7,79 | 7,80 | 2.143 | 22.331.170 |
| 10/1/2023 | 7,62 | 7,87 | +3,28% | 7,60 | 7,92 | 7,78 | 7,86 | 7,87 | 2.780 | 26.470.721 |
| 9/1/2023 | 7,59 | 7,62 | +0,93% | 7,41 | 7,68 | 7,58 | 7,62 | 7,64 | 2.313 | 21.795.827 |
| 6/1/2023 | 7,51 | 7,55 | +0,67% | 7,51 | 7,77 | 7,65 | 7,55 | 7,56 | 2.806 | 28.866.215 |
| 5/1/2023 | 7,09 | 7,50 | +6,23% | 7,06 | 7,53 | 7,33 | 7,47 | 7,50 | 3.004 | 28.304.169 |
| 4/1/2023 | 6,95 | 7,06 | +0,28% | 6,89 | 7,10 | 7,00 | 7,06 | 7,07 | 2.411 | 21.362.436 |
| 3/1/2023 | 7,03 | 7,04 | +0,28% | 6,93 | 7,17 | 7,04 | 7,04 | 7,05 | 2.255 | 21.588.674 |
| 2/1/2023 | 7,16 | 7,02 | -1,96% | 6,98 | 7,23 | 7,01 | 7,00 | 7,02 | 3.172 | 31.116.636 |
| 29/12/2022 | 7,17 | 7,16 | +0,28% | 7,13 | 7,23 | 7,18 | 7,16 | 7,19 | 1.808 | 18.390.696 |
| 28/12/2022 | 7,02 | 7,14 | +1,85% | 7,00 | 7,19 | 7,12 | 7,12 | 7,14 | 1.743 | 17.941.747 |
| 27/12/2022 | 6,99 | 7,01 | +0,86% | 6,93 | 7,13 | 7,02 | 7,01 | 7,04 | 2.280 | 24.770.893 |
| 26/12/2022 | 6,99 | 6,95 | -0,57% | 6,91 | 7,00 | 6,94 | 6,95 | 6,96 | 2.232 | 21.466.623 |
| 23/12/2022 | 7,03 | 6,99 | -0,85% | 6,91 | 7,07 | 6,95 | 6,94 | 6,99 | 2.762 | 27.577.288 |
| 22/12/2022 | 7,05 | 7,05 | -0,14% | 6,89 | 7,15 | 6,94 | 7,01 | 7,05 | 3.421 | 33.417.678 |
| 21/12/2022 | 7,10 | 7,06 | +0,14% | 7,02 | 7,22 | 7,09 | 7,05 | 7,06 | 2.383 | 20.952.708 |
| 20/12/2022 | 6,93 | 7,05 | +2,03% | 6,89 | 7,21 | 7,09 | 7,05 | 7,08 | 3.301 | 34.741.826 |
| 19/12/2022 | 7,31 | 6,91 | -5,99% | 6,86 | 7,35 | 6,98 | 6,91 | 6,94 | 7.752 | 80.375.897 |
| 16/12/2022 | 7,55 | 7,35 | -2,65% | 7,35 | 7,59 | 7,43 | 7,35 | 7,40 | 2.291 | 26.397.856 |
| 15/12/2022 | 7,86 | 7,55 | -4,19% | 7,52 | 8,01 | 7,72 | 7,55 | 7,57 | 2.382 | 24.830.903 |
| 14/12/2022 | 7,45 | 7,88 | +6,34% | 7,32 | 7,93 | 7,50 | 7,85 | 7,88 | 2.296 | 25.089.012 |
| 13/12/2022 | 7,75 | 7,41 | -4,76% | 7,41 | 7,94 | 7,80 | 7,41 | 7,42 | 3.950 | 81.016.392 |
| 12/12/2022 | 7,82 | 7,78 | -0,51% | 7,41 | 7,86 | 7,56 | 7,78 | 7,79 | 2.624 | 30.959.509 |
| 9/12/2022 | 7,64 | 7,82 | +3,17% | 7,64 | 7,92 | 7,83 | 7,81 | 7,82 | 1.478 | 21.302.581 |
| 8/12/2022 | 7,86 | 7,58 | -3,93% | 7,57 | 8,01 | 7,77 | 7,57 | 7,58 | 2.290 | 27.161.862 |
| 7/12/2022 | 7,74 | 7,89 | +0,38% | 7,70 | 7,95 | 7,85 | 7,87 | 7,89 | 1.773 | 22.072.133 |
| 6/12/2022 | 7,60 | 7,86 | +3,97% | 7,59 | 7,94 | 7,75 | 7,80 | 7,86 | 2.285 | 27.804.863 |
| 5/12/2022 | 7,51 | 7,56 | +0,93% | 7,50 | 7,78 | 7,60 | 7,56 | 7,58 | 2.394 | 26.050.739 |
| 2/12/2022 | 7,63 | 7,49 | +0,13% | 7,34 | 7,68 | 7,46 | 7,49 | 7,51 | 2.712 | 27.446.041 |
| 1/12/2022 | 7,78 | 7,48 | -3,61% | 7,47 | 7,80 | 7,55 | 7,48 | 7,57 | 2.783 | 28.201.737 |
| 30/11/2022 | 7,72 | 7,76 | +0,78% | 7,62 | 7,89 | 7,76 | 7,76 | 7,80 | 2.108 | 24.050.724 |
| 29/11/2022 | 7,35 | 7,70 | +5,62% | 7,29 | 7,89 | 7,72 | 7,70 | 7,73 | 2.731 | 33.292.268 |
| 28/11/2022 | 7,65 | 7,29 | -4,83% | 7,22 | 7,65 | 7,32 | 7,28 | 7,29 | 3.707 | 37.641.200 |
| 25/11/2022 | 7,80 | 7,66 | -1,92% | 7,55 | 7,91 | 7,71 | 7,63 | 7,66 | 2.001 | 22.857.384 |
| 24/11/2022 | 7,67 | 7,81 | +2,09% | 7,65 | 7,88 | 7,74 | 7,71 | 7,81 | 1.594 | 21.861.257 |
| 23/11/2022 | 7,69 | 7,65 | 0,00% | 7,46 | 7,70 | 7,59 | 7,64 | 7,65 | 1.781 | 18.528.832 |
| 22/11/2022 | 7,45 | 7,65 | +3,52% | 7,39 | 7,72 | 7,54 | 7,65 | 7,69 | 3.357 | 52.881.542 |
| 21/11/2022 | 7,60 | 7,39 | -2,89% | 7,25 | 7,64 | 7,41 | 7,39 | 7,43 | 4.383 | 56.547.468 |
| 18/11/2022 | 7,97 | 7,61 | -3,55% | 7,55 | 8,10 | 7,74 | 7,60 | 7,61 | 2.577 | 28.174.092 |
| 17/11/2022 | 7,80 | 7,89 | +0,90% | 7,47 | 7,90 | 7,60 | 7,89 | 7,90 | 2.838 | 29.573.604 |
| 16/11/2022 | 7,95 | 7,82 | -0,13% | 7,65 | 7,99 | 7,77 | 7,77 | 7,82 | 2.896 | 30.267.198 |
| 14/11/2022 | 8,07 | 7,83 | -2,00% | 7,72 | 8,15 | 7,86 | 7,83 | 7,87 | 3.080 | 34.349.223 |
| 11/11/2022 | 7,39 | 7,99 | +10,51% | 7,39 | 8,08 | 7,85 | 7,99 | 8,03 | 3.681 | 45.071.557 |
| 10/11/2022 | 7,55 | 7,23 | -4,24% | 7,19 | 7,62 | 7,38 | 7,23 | 7,25 | 3.526 | 36.502.721 |
| 9/11/2022 | 7,76 | 7,55 | -2,33% | 7,55 | 7,98 | 7,76 | 7,55 | 7,57 | 2.631 | 27.234.349 |
| 8/11/2022 | 7,65 | 7,73 | +0,13% | 7,53 | 7,86 | 7,73 | 7,73 | 7,76 | 2.608 | 29.612.097 |
| 7/11/2022 | 8,04 | 7,72 | -4,46% | 7,59 | 8,10 | 7,74 | 7,68 | 7,72 | 4.198 | 48.744.634 |
| 4/11/2022 | 7,58 | 8,08 | +8,46% | 7,58 | 8,15 | 7,89 | 8,05 | 8,08 | 4.373 | 50.916.776 |
| 3/11/2022 | 7,51 | 7,45 | -1,19% | 7,29 | 7,57 | 7,42 | 7,45 | 7,48 | 3.317 | 41.497.731 |
| 1/11/2022 | 7,40 | 7,54 | +4,43% | 7,21 | 7,62 | 7,46 | 7,52 | 7,54 | 3.473 | 50.998.496 |
| 31/10/2022 | 7,25 | 7,22 | -1,77% | 7,10 | 7,58 | 7,25 | 7,22 | 7,23 | 3.895 | 40.378.933 |
| 28/10/2022 | 7,60 | 7,35 | -3,67% | 7,12 | 7,96 | 7,34 | 7,35 | 7,37 | 4.672 | 51.950.657 |
| 27/10/2022 | 7,45 | 7,63 | +2,01% | 7,32 | 7,76 | 7,57 | 7,63 | 7,70 | 2.155 | 22.711.660 |
| 26/10/2022 | 7,64 | 7,48 | -2,09% | 7,41 | 7,66 | 7,53 | 7,45 | 7,48 | 2.233 | 22.616.160 |
| 25/10/2022 | 7,62 | 7,64 | +0,26% | 7,53 | 7,79 | 7,68 | 7,64 | 7,65 | 1.929 | 21.881.655 |
| 24/10/2022 | 7,75 | 7,62 | -2,31% | 7,53 | 7,78 | 7,65 | 7,60 | 7,62 | 2.699 | 31.822.223 |
| 21/10/2022 | 7,57 | 7,80 | +2,50% | 7,43 | 7,83 | 7,63 | 7,77 | 7,80 | 2.559 | 40.724.754 |
| 20/10/2022 | 7,33 | 7,61 | +3,12% | 7,30 | 7,73 | 7,57 | 7,58 | 7,61 | 2.717 | 41.428.363 |
| 19/10/2022 | 7,50 | 7,38 | -1,34% | 7,26 | 7,54 | 7,35 | 7,36 | 7,38 | 3.299 | 39.896.517 |
| 18/10/2022 | 7,41 | 7,48 | +2,33% | 7,34 | 7,54 | 7,43 | 7,48 | 7,50 | 2.058 | 22.128.040 |
| 17/10/2022 | 7,48 | 7,31 | -1,22% | 7,22 | 7,49 | 7,31 | 7,30 | 7,31 | 3.773 | 36.361.321 |
| 14/10/2022 | 7,68 | 7,40 | -4,02% | 7,36 | 7,75 | 7,53 | 7,40 | 7,45 | 3.489 | 38.438.716 |
| 13/10/2022 | 7,73 | 7,71 | -0,52% | 7,53 | 7,76 | 7,66 | 7,71 | 7,76 | 2.443 | 26.918.827 |
| 11/10/2022 | 7,66 | 7,75 | +1,17% | 7,55 | 7,80 | 7,67 | 7,74 | 7,75 | 2.157 | 25.389.903 |
| 10/10/2022 | 7,74 | 7,66 | -0,52% | 7,62 | 7,87 | 7,69 | 7,66 | 7,69 | 2.926 | 29.839.094 |
| 7/10/2022 | 7,88 | 7,70 | -1,91% | 7,66 | 7,94 | 7,80 | 7,70 | 7,71 | 3.763 | 39.995.245 |
| 6/10/2022 | 7,90 | 7,85 | -0,13% | 7,70 | 7,92 | 7,79 | 7,85 | 7,87 | 3.110 | 39.069.294 |
| 5/10/2022 | 7,90 | 7,86 | -0,13% | 7,61 | 7,98 | 7,77 | 7,86 | 7,88 | 2.822 | 34.070.438 |
| 4/10/2022 | 7,82 | 7,87 | +2,08% | 7,75 | 8,11 | 7,92 | 7,87 | 7,90 | 3.738 | 56.792.819 |
| 3/10/2022 | 7,75 | 7,71 | +2,53% | 7,61 | 7,80 | 7,72 | 7,71 | 7,75 | 3.183 | 43.482.667 |
| 30/9/2022 | 7,01 | 7,52 | +7,43% | 6,95 | 7,63 | 7,40 | 7,52 | 7,53 | 3.489 | 35.798.236 |
| 29/9/2022 | 7,15 | 7,00 | -2,78% | 6,90 | 7,19 | 7,01 | 6,99 | 7,00 | 4.074 | 39.032.438 |
| 28/9/2022 | 7,24 | 7,20 | 0,00% | 7,13 | 7,33 | 7,21 | 7,20 | 7,22 | 2.052 | 21.459.290 |
| 27/9/2022 | 7,39 | 7,20 | -1,23% | 7,18 | 7,41 | 7,28 | 7,20 | 7,23 | 2.671 | 27.066.786 |
| 26/9/2022 | 7,60 | 7,29 | -4,83% | 7,26 | 7,61 | 7,38 | 7,29 | 7,30 | 5.256 | 50.874.060 |
| 23/9/2022 | 7,75 | 7,66 | -1,42% | 7,54 | 7,79 | 7,60 | 7,62 | 7,66 | 4.334 | 46.866.315 |
| 22/9/2022 | 7,83 | 7,77 | +0,26% | 7,74 | 8,01 | 7,84 | 7,76 | 7,77 | 2.839 | 32.445.853 |
| 21/9/2022 | 7,85 | 7,75 | -1,15% | 7,73 | 7,91 | 7,79 | 7,74 | 7,75 | 3.597 | 38.423.037 |
| 20/9/2022 | 8,00 | 7,84 | -2,85% | 7,80 | 8,05 | 7,88 | 7,84 | 7,85 | 4.538 | 49.060.526 |
| 19/9/2022 | 7,65 | 8,07 | +5,49% | 7,56 | 8,09 | 7,84 | 8,05 | 8,07 | 3.281 | 40.394.164 |
| 16/9/2022 | 7,75 | 7,65 | -1,42% | 7,58 | 7,76 | 7,67 | 7,65 | 7,68 | 4.507 | 53.805.806 |
| 15/9/2022 | 8,01 | 7,76 | -2,39% | 7,76 | 8,10 | 7,85 | 7,76 | 7,77 | 6.528 | 82.498.450 |
| 14/9/2022 | 8,18 | 7,95 | -2,81% | 7,94 | 8,25 | 8,04 | 7,95 | 7,96 | 4.892 | 59.480.897 |
| 13/9/2022 | 8,54 | 8,18 | -3,99% | 8,16 | 8,60 | 8,31 | 8,18 | 8,19 | 3.287 | 42.209.473 |
| 12/9/2022 | 8,49 | 8,52 | +1,91% | 8,43 | 8,73 | 8,53 | 8,52 | 8,55 | 2.960 | 44.306.538 |
| 9/9/2022 | 8,19 | 8,36 | +2,96% | 8,19 | 8,47 | 8,36 | 8,36 | 8,39 | 2.798 | 37.833.273 |
| 8/9/2022 | 8,15 | 8,12 | -0,12% | 8,01 | 8,23 | 8,09 | 8,09 | 8,12 | 3.018 | 35.435.158 |
| 6/9/2022 | 8,34 | 8,13 | -2,63% | 8,07 | 8,34 | 8,17 | 8,13 | 8,14 | 3.366 | 38.560.503 |
| 5/9/2022 | 8,35 | 8,35 | +1,33% | 8,30 | 8,58 | 8,41 | 8,34 | 8,35 | 3.260 | 38.041.791 |
| 2/9/2022 | 8,23 | 8,24 | +0,61% | 8,13 | 8,47 | 8,30 | 8,24 | 8,28 | 3.171 | 53.903.435 |
| 1/9/2022 | 8,03 | 8,19 | +1,36% | 7,88 | 8,20 | 7,98 | 8,18 | 8,19 | 5.629 | 65.668.359 |
| 31/8/2022 | 8,12 | 8,08 | -0,12% | 8,01 | 8,24 | 8,08 | 8,08 | 8,09 | 5.026 | 64.477.566 |
| 30/8/2022 | 8,22 | 8,09 | -1,94% | 8,07 | 8,41 | 8,17 | 8,09 | 8,10 | 5.533 | 65.322.496 |
| 29/8/2022 | 8,65 | 8,25 | -5,82% | 8,23 | 8,67 | 8,38 | 8,25 | 8,30 | 9.180 | 132.865.849 |
| 26/8/2022 | 9,31 | 8,76 | -5,60% | 8,66 | 9,39 | 8,80 | 8,73 | 8,76 | 40 | 132.061.528 |
| 25/8/2022 | 9,47 | 9,28 | -1,28% | 9,22 | 9,52 | 9,34 | 9,28 | 9,31 | 2.293 | 31.483.278 |
| 24/8/2022 | 9,73 | 9,40 | -2,89% | 9,26 | 9,77 | 9,46 | 9,36 | 9,40 | 3.484 | 45.857.293 |
| 23/8/2022 | 8,89 | 9,68 | +9,26% | 8,88 | 9,70 | 9,51 | 9,67 | 9,68 | 3.101 | 43.349.322 |
| 22/8/2022 | 8,95 | 8,86 | -2,64% | 8,84 | 9,07 | 8,94 | 8,86 | 8,87 | 2.279 | 27.009.614 |
| 19/8/2022 | 9,17 | 9,10 | -1,62% | 8,86 | 9,17 | 8,98 | 9,06 | 9,10 | 2.635 | 34.866.441 |
| 18/8/2022 | 9,48 | 9,25 | -1,91% | 9,14 | 9,54 | 9,29 | 9,20 | 9,25 | 1.965 | 27.573.014 |
| 17/8/2022 | 9,28 | 9,43 | +1,84% | 9,08 | 9,43 | 9,26 | 9,38 | 9,43 | 2.072 | 28.339.710 |
| 16/8/2022 | 9,28 | 9,26 | -0,54% | 9,18 | 9,53 | 9,32 | 9,25 | 9,26 | 3.000 | 35.958.866 |
| 15/8/2022 | 9,45 | 9,31 | -1,79% | 9,09 | 9,51 | 9,22 | 9,30 | 9,31 | 3.753 | 41.188.582 |
| 12/8/2022 | 9,40 | 9,48 | +1,50% | 9,32 | 9,54 | 9,42 | 9,48 | 9,49 | 2.010 | 26.616.760 |
| 11/8/2022 | 9,19 | 9,34 | +2,52% | 9,13 | 9,58 | 9,40 | 9,34 | 9,35 | 2.336 | 31.725.965 |
| 10/8/2022 | 8,98 | 9,11 | +1,22% | 8,90 | 9,16 | 9,06 | 9,11 | 9,14 | 2.089 | 27.844.352 |
| 9/8/2022 | 8,86 | 9,00 | +2,27% | 8,73 | 9,00 | 8,83 | 8,99 | 9,00 | 2.030 | 24.115.033 |
| 8/8/2022 | 8,80 | 8,80 | +0,23% | 8,70 | 8,94 | 8,77 | 8,79 | 8,80 | 2.854 | 40.187.002 |
| 5/8/2022 | 8,92 | 8,78 | -1,79% | 8,71 | 9,05 | 8,85 | 8,77 | 8,78 | 2.723 | 33.468.550 |
| 4/8/2022 | 8,45 | 8,94 | +6,18% | 8,32 | 8,99 | 8,68 | 8,94 | 8,95 | 2.938 | 39.853.531 |
| 3/8/2022 | 8,44 | 8,42 | -0,71% | 8,22 | 8,48 | 8,32 | 8,41 | 8,42 | 3.187 | 37.998.960 |
| 2/8/2022 | 8,21 | 8,48 | +3,29% | 8,07 | 8,49 | 8,29 | 8,46 | 8,48 | 3.115 | 35.249.050 |
| 1/8/2022 | 8,66 | 8,21 | -5,09% | 8,18 | 8,66 | 8,30 | 8,21 | 8,24 | 6.550 | 63.440.661 |
| 29/7/2022 | 9,06 | 8,65 | -4,84% | 8,57 | 9,16 | 8,72 | 8,65 | 8,66 | 4.637 | 55.239.735 |
| 28/7/2022 | 8,98 | 9,09 | +2,83% | 8,92 | 9,20 | 9,07 | 9,09 | 9,11 | 1.663 | 20.210.249 |
| 27/7/2022 | 8,79 | 8,84 | +0,80% | 8,71 | 8,94 | 8,82 | 8,84 | 8,88 | 1.324 | 15.819.513 |
| 26/7/2022 | 9,10 | 8,77 | -3,31% | 8,73 | 9,12 | 8,84 | 8,77 | 8,90 | 2.047 | 21.948.160 |
| 25/7/2022 | 9,05 | 9,07 | +1,68% | 8,95 | 9,14 | 9,04 | 9,05 | 9,07 | 1.981 | 26.470.576 |
| 22/7/2022 | 9,14 | 8,92 | -1,11% | 8,89 | 9,30 | 9,08 | 8,92 | 8,98 | 1.749 | 21.917.423 |
| 21/7/2022 | 8,99 | 9,02 | +0,33% | 8,80 | 9,13 | 9,00 | 9,01 | 9,02 | 2.076 | 20.992.866 |
| 20/7/2022 | 8,75 | 8,99 | +2,63% | 8,58 | 9,00 | 8,84 | 8,98 | 8,99 | 2.021 | 23.471.969 |
| 19/7/2022 | 8,49 | 8,76 | +3,18% | 8,42 | 8,80 | 8,65 | 8,75 | 8,76 | 1.820 | 24.098.240 |
| 18/7/2022 | 8,50 | 8,49 | +1,19% | 8,36 | 8,63 | 8,46 | 8,49 | 8,50 | 2.469 | 25.384.627 |
| 15/7/2022 | 8,05 | 8,39 | +4,22% | 7,95 | 8,44 | 8,20 | 8,38 | 8,39 | 2.383 | 23.719.152 |
| 14/7/2022 | 8,28 | 8,05 | -3,71% | 8,05 | 8,29 | 8,12 | 8,05 | 8,07 | 3.656 | 37.739.280 |
| 13/7/2022 | 8,28 | 8,36 | +0,84% | 8,24 | 8,49 | 8,36 | 8,35 | 8,36 | 1.872 | 22.922.566 |
| 12/7/2022 | 8,30 | 8,29 | -1,54% | 8,22 | 8,49 | 8,34 | 8,29 | 8,30 | 2.532 | 31.222.349 |
| 11/7/2022 | 8,46 | 8,42 | -2,55% | 8,28 | 8,57 | 8,41 | 8,41 | 8,42 | 2.875 | 32.940.516 |
| 8/7/2022 | 8,88 | 8,64 | -3,25% | 8,63 | 9,00 | 8,72 | 8,64 | 8,71 | 3.321 | 33.154.442 |
| 7/7/2022 | 8,76 | 8,93 | +2,64% | 8,75 | 9,19 | 8,98 | 8,90 | 8,93 | 1.967 | 27.365.746 |
| 6/7/2022 | 8,55 | 8,70 | +1,75% | 8,32 | 8,71 | 8,56 | 8,69 | 8,70 | 2.149 | 23.108.785 |
| 5/7/2022 | 8,54 | 8,55 | +0,47% | 8,24 | 8,64 | 8,43 | 8,55 | 8,57 | 2.462 | 31.089.245 |
| 4/7/2022 | 8,50 | 8,51 | -1,05% | 8,38 | 8,63 | 8,48 | 8,50 | 8,51 | 2.321 | 28.186.868 |
| 1/7/2022 | 8,65 | 8,60 | -0,58% | 8,34 | 8,65 | 8,49 | 8,59 | 8,60 | 3.532 | 43.875.647 |
| 30/6/2022 | 8,95 | 8,65 | -3,89% | 8,61 | 8,99 | 8,73 | 8,65 | 8,69 | 3.705 | 42.853.726 |
| 29/6/2022 | 9,17 | 9,00 | -1,85% | 8,89 | 9,30 | 8,98 | 9,00 | 9,03 | 2.037 | 28.784.005 |
| 28/6/2022 | 9,43 | 9,17 | -1,29% | 9,05 | 9,54 | 9,21 | 9,13 | 9,17 | 2.306 | 30.473.378 |
| 27/6/2022 | 9,08 | 9,29 | +2,88% | 9,03 | 9,40 | 9,24 | 9,26 | 9,29 | 2.478 | 33.406.946 |
| 24/6/2022 | 8,85 | 9,03 | +3,56% | 8,67 | 9,04 | 8,92 | 9,00 | 9,03 | 1.727 | 23.447.880 |
| 23/6/2022 | 9,13 | 8,72 | -3,43% | 8,61 | 9,25 | 8,77 | 8,70 | 8,72 | 3.469 | 38.532.091 |
| 22/6/2022 | 8,83 | 9,03 | -0,77% | 8,58 | 9,18 | 8,88 | 9,03 | 9,13 | 2.071 | 25.876.681 |
| 21/6/2022 | 9,05 | 9,10 | +1,11% | 8,89 | 9,21 | 9,03 | 9,05 | 9,10 | 2.141 | 25.869.208 |
| 20/6/2022 | 8,58 | 9,00 | +1,35% | 8,42 | 9,04 | 8,78 | 9,00 | 9,01 | 3.089 | 40.546.067 |
| 17/6/2022 | 9,29 | 8,88 | -5,43% | 8,58 | 9,29 | 8,77 | 8,87 | 8,88 | 5.562 | 75.277.129 |
| 15/6/2022 | 9,48 | 9,39 | -0,21% | 9,29 | 9,81 | 9,43 | 9,39 | 9,40 | 2.096 | 28.042.196 |
| 14/6/2022 | 9,66 | 9,41 | -2,28% | 9,27 | 9,79 | 9,39 | 9,36 | 9,41 | 3.035 | 42.196.868 |
| 13/6/2022 | 9,87 | 9,63 | -4,56% | 9,32 | 9,89 | 9,56 | 9,63 | 9,65 | 3.380 | 53.031.175 |
| 10/6/2022 | 10,10 | 10,09 | -0,59% | 9,79 | 10,21 | 9,97 | 10,09 | 10,11 | 2.492 | 39.742.417 |
| 9/6/2022 | 10,64 | 10,15 | -4,61% | 10,07 | 10,65 | 10,23 | 10,14 | 10,15 | 3.426 | 54.567.358 |
| 8/6/2022 | 11,00 | 10,64 | -4,14% | 10,59 | 11,07 | 10,83 | 10,64 | 10,70 | 2.789 | 41.583.413 |
| 7/6/2022 | 11,30 | 11,10 | -2,72% | 11,08 | 11,47 | 11,22 | 11,10 | 11,16 | 2.028 | 31.928.192 |
| 6/6/2022 | 11,80 | 11,41 | -2,65% | 11,25 | 11,88 | 11,46 | 11,41 | 11,50 | 2.128 | 38.902.119 |
| 3/6/2022 | 11,94 | 11,72 | -1,18% | 11,53 | 11,95 | 11,69 | 11,72 | 11,75 | 1.615 | 33.171.016 |
| 2/6/2022 | 11,40 | 11,86 | +4,68% | 11,27 | 11,94 | 11,73 | 11,86 | 11,89 | 1.921 | 38.665.121 |
| 1/6/2022 | 10,96 | 11,33 | +3,28% | 10,96 | 11,35 | 11,21 | 11,31 | 11,33 | 1.757 | 23.773.093 |
| 31/5/2022 | 10,95 | 10,97 | +0,09% | 10,91 | 11,21 | 11,01 | 10,97 | 10,98 | 1.488 | 23.010.895 |
| 30/5/2022 | 11,35 | 10,96 | -3,44% | 10,84 | 11,54 | 11,04 | 10,96 | 10,98 | 2.222 | 33.566.834 |
| 27/5/2022 | 11,57 | 11,35 | -1,30% | 11,24 | 11,62 | 11,35 | 11,29 | 11,35 | 1.317 | 23.188.662 |
| 26/5/2022 | 11,54 | 11,50 | -1,03% | 11,23 | 11,92 | 11,58 | 11,44 | 11,50 | 1.790 | 28.987.649 |
| 25/5/2022 | 11,50 | 11,62 | +2,20% | 11,26 | 11,72 | 11,52 | 11,62 | 11,70 | 1.254 | 20.877.387 |
| 24/5/2022 | 11,35 | 11,37 | -0,09% | 11,15 | 11,49 | 11,31 | 11,37 | 11,47 | 1.068 | 19.135.088 |
| 23/5/2022 | 11,12 | 11,38 | +2,80% | 11,12 | 11,49 | 11,38 | 11,38 | 11,43 | 1.667 | 27.875.794 |
| 20/5/2022 | 11,10 | 11,07 | +1,75% | 10,97 | 11,32 | 11,08 | 10,98 | 11,07 | 1.296 | 19.224.952 |
| 19/5/2022 | 10,30 | 10,88 | +3,72% | 10,30 | 11,01 | 10,80 | 10,88 | 10,93 | 1.360 | 22.995.658 |
| 18/5/2022 | 10,64 | 10,49 | -3,14% | 10,35 | 10,75 | 10,48 | 10,49 | 10,53 | 1.832 | 29.211.489 |
| 17/5/2022 | 11,23 | 10,83 | -0,64% | 10,82 | 11,29 | 11,01 | 10,83 | 10,85 | 1.577 | 25.655.827 |
| 16/5/2022 | 10,53 | 10,90 | +2,83% | 10,53 | 11,05 | 10,88 | 10,90 | 10,93 | 2.049 | 37.848.261 |
| 13/5/2022 | 10,30 | 10,60 | +4,23% | 10,25 | 10,67 | 10,54 | 10,58 | 10,60 | 1.493 | 29.962.836 |
| 12/5/2022 | 10,20 | 10,17 | -1,83% | 9,93 | 10,37 | 10,12 | 10,17 | 10,20 | 1.596 | 25.099.855 |
| 11/5/2022 | 10,20 | 10,36 | +2,57% | 10,17 | 10,72 | 10,43 | 10,34 | 10,36 | 1.977 | 36.785.161 |
| 10/5/2022 | 10,77 | 10,10 | -6,31% | 9,69 | 10,86 | 9,95 | 10,09 | 10,10 | 5.858 | 89.675.047 |
| 9/5/2022 | 10,85 | 10,78 | -2,44% | 10,58 | 10,95 | 10,75 | 10,76 | 10,78 | 1.476 | 25.482.301 |
| 6/5/2022 | 11,01 | 11,05 | -0,63% | 10,71 | 11,14 | 10,94 | 11,00 | 11,05 | 1.731 | 29.424.420 |
| 5/5/2022 | 11,40 | 11,12 | -3,05% | 10,87 | 11,50 | 11,07 | 11,12 | 11,14 | 1.942 | 33.077.958 |
| 4/5/2022 | 11,31 | 11,47 | +0,97% | 11,02 | 11,59 | 11,21 | 11,47 | 11,52 | 1.466 | 27.099.932 |
| 3/5/2022 | 11,17 | 11,36 | +0,53% | 11,15 | 11,46 | 11,35 | 11,36 | 11,38 | 1.175 | 22.951.241 |
| 2/5/2022 | 11,32 | 11,30 | -0,09% | 11,01 | 11,55 | 11,21 | 11,26 | 11,30 | 2.498 | 38.069.287 |
| 29/4/2022 | 12,08 | 11,31 | -3,83% | 11,30 | 12,08 | 11,62 | 11,31 | 11,35 | 2.792 | 51.518.433 |
| 28/4/2022 | 11,95 | 12,27 | +4,34% | 11,85 | 12,39 | 12,16 | 12,26 | 12,27 | 1.581 | 37.522.903 |
| 27/4/2022 | 11,81 | 11,76 | +0,51% | 11,76 | 12,16 | 11,96 | 11,76 | 11,95 | 1.538 | 37.848.132 |
| 26/4/2022 | 12,17 | 11,70 | -4,18% | 11,63 | 12,20 | 11,81 | 11,67 | 11,70 | 2.667 | 46.591.084 |
| 25/4/2022 | 11,63 | 12,21 | +2,09% | 11,50 | 12,32 | 11,94 | 12,20 | 12,21 | 1.922 | 37.147.735 |
| 22/4/2022 | 12,18 | 11,96 | -3,08% | 11,82 | 12,19 | 11,96 | 11,95 | 11,96 | 3.062 | 57.931.979 |
| 20/4/2022 | 13,19 | 12,34 | -5,30% | 12,13 | 13,20 | 12,39 | 12,33 | 12,34 | 5.771 | 111.783.464 |
| 19/4/2022 | 12,80 | 13,03 | +1,56% | 12,62 | 13,18 | 12,92 | 13,03 | 13,14 | 1.307 | 29.133.563 |
| 18/4/2022 | 12,95 | 12,83 | -0,77% | 12,71 | 13,00 | 12,84 | 12,83 | 12,95 | 1.569 | 33.976.503 |
| 14/4/2022 | 12,98 | 12,93 | -0,46% | 12,85 | 13,19 | 12,96 | 12,92 | 12,93 | 1.597 | 32.498.839 |
| 13/4/2022 | 13,02 | 12,99 | -0,38% | 12,96 | 13,19 | 13,05 | 12,99 | 13,05 | 1.117 | 26.744.977 |
| 12/4/2022 | 13,08 | 13,04 | +0,93% | 12,93 | 13,29 | 13,12 | 13,02 | 13,18 | 1.518 | 38.863.812 |
| 11/4/2022 | 13,02 | 12,92 | -1,37% | 12,77 | 13,10 | 12,96 | 12,92 | 13,05 | 1.986 | 40.618.427 |
| 8/4/2022 | 13,54 | 13,10 | -2,89% | 13,03 | 13,55 | 13,14 | 13,09 | 13,10 | 3.320 | 66.311.466 |
| 7/4/2022 | 13,50 | 13,49 | -0,88% | 13,29 | 13,63 | 13,41 | 13,47 | 13,55 | 1.630 | 32.954.785 |
| 6/4/2022 | 13,72 | 13,61 | -0,80% | 13,26 | 13,82 | 13,42 | 13,59 | 13,61 | 2.737 | 53.003.909 |
| 5/4/2022 | 14,07 | 13,72 | -2,35% | 13,64 | 14,14 | 13,82 | 13,72 | 13,75 | 2.487 | 53.239.679 |
| 4/4/2022 | 13,83 | 14,05 | +1,37% | 13,75 | 14,20 | 14,04 | 14,05 | 14,10 | 2.509 | 56.929.338 |
| 1/4/2022 | 14,00 | 13,86 | -0,93% | 13,69 | 14,19 | 13,83 | 13,84 | 13,86 | 3.344 | 72.441.287 |
| 31/3/2022 | 14,39 | 13,99 | -2,78% | 13,94 | 14,42 | 14,06 | 13,99 | 14,00 | 2.434 | 51.334.863 |
| 30/3/2022 | 14,35 | 14,39 | +0,56% | 14,15 | 14,50 | 14,32 | 14,35 | 14,39 | 1.286 | 29.755.011 |
| 29/3/2022 | 14,15 | 14,31 | +2,29% | 13,95 | 14,38 | 14,17 | 14,25 | 14,31 | 1.684 | 38.602.172 |
| 28/3/2022 | 14,10 | 13,99 | +0,43% | 13,86 | 14,26 | 14,01 | 13,99 | 14,09 | 2.309 | 58.993.799 |
| 25/3/2022 | 14,58 | 13,93 | -2,79% | 13,89 | 14,58 | 14,06 | 13,93 | 13,94 | 2.997 | 64.035.774 |
| 24/3/2022 | 14,38 | 14,33 | -0,07% | 14,10 | 14,46 | 14,27 | 14,33 | 14,35 | 1.605 | 33.981.500 |
| 23/3/2022 | 14,50 | 14,34 | -1,17% | 14,22 | 14,78 | 14,47 | 14,30 | 14,34 | 1.915 | 44.517.293 |
| 22/3/2022 | 14,67 | 14,51 | -0,96% | 14,27 | 14,80 | 14,46 | 14,51 | 14,52 | 1.951 | 43.282.678 |
| 21/3/2022 | 14,62 | 14,65 | +1,10% | 14,60 | 14,99 | 14,80 | 14,64 | 14,65 | 1.457 | 35.792.847 |
| 18/3/2022 | 14,39 | 14,49 | +0,91% | 14,20 | 14,66 | 14,52 | 14,48 | 14,50 | 2.659 | 60.974.831 |
| 17/3/2022 | 13,66 | 14,36 | +5,43% | 13,66 | 14,42 | 14,24 | 14,32 | 14,36 | 5.504 | 58.378.153 |
| 16/3/2022 | 13,63 | 13,62 | +1,57% | 13,43 | 14,02 | 13,73 | 13,62 | 13,80 | 1.756 | 33.515.878 |
| 15/3/2022 | 13,95 | 13,41 | -4,21% | 13,19 | 14,00 | 13,40 | 13,41 | 13,46 | 2.669 | 50.384.991 |
| 14/3/2022 | 14,60 | 14,00 | -6,17% | 13,93 | 14,67 | 14,23 | 13,97 | 14,00 | 2.470 | 53.590.692 |
| 11/3/2022 | 15,40 | 14,92 | -2,80% | 14,73 | 15,56 | 15,04 | 14,80 | 14,92 | 1.450 | 31.675.167 |
| 10/3/2022 | 15,10 | 15,35 | +0,46% | 14,86 | 15,41 | 15,23 | 15,35 | 15,40 | 1.036 | 27.536.697 |
| 9/3/2022 | 15,15 | 15,28 | +0,99% | 14,75 | 15,28 | 15,02 | 15,25 | 15,28 | 1.443 | 37.269.353 |
| 8/3/2022 | 15,33 | 15,13 | -0,46% | 15,03 | 15,71 | 15,26 | 15,13 | 15,25 | 1.242 | 29.101.421 |
| 7/3/2022 | 16,00 | 15,20 | -3,80% | 15,20 | 16,17 | 15,78 | 15,20 | 15,45 | 1.939 | 54.179.613 |
| 4/3/2022 | 15,93 | 15,80 | -0,69% | 15,42 | 15,93 | 15,67 | 15,78 | 15,80 | 1.470 | 38.474.238 |
| 3/3/2022 | 15,43 | 15,91 | +3,99% | 15,41 | 16,10 | 15,86 | 15,90 | 15,92 | 2.896 | 86.078.993 |
| 2/3/2022 | 14,75 | 15,30 | +4,79% | 14,72 | 15,56 | 15,19 | 15,30 | 15,39 | 1.790 | 53.190.943 |
| 25/2/2022 | 14,17 | 14,60 | +3,03% | 14,00 | 14,71 | 14,36 | 14,59 | 14,60 | 1.706 | 38.582.789 |
| 24/2/2022 | 13,55 | 14,17 | -0,42% | 13,20 | 14,33 | 13,89 | 14,17 | 14,30 | 1.985 | 41.905.343 |
| 23/2/2022 | 14,72 | 14,23 | -2,93% | 14,17 | 14,85 | 14,36 | 14,23 | 14,25 | 2.035 | 43.610.074 |
| 22/2/2022 | 14,48 | 14,66 | +1,24% | 14,48 | 14,80 | 14,67 | 14,66 | 14,79 | 1.195 | 29.281.126 |
| 21/2/2022 | 14,75 | 14,48 | -1,63% | 14,47 | 14,98 | 14,77 | 14,48 | 14,55 | 2.056 | 37.903.412 |
| 18/2/2022 | 14,88 | 14,72 | -1,08% | 14,71 | 15,08 | 14,85 | 0,00 | 0,00 | 1.675 | 39.254.267 |
| 17/2/2022 | 15,49 | 14,88 | -3,38% | 14,78 | 15,50 | 15,00 | 14,88 | 14,93 | 3.510 | 78.486.006 |
| 16/2/2022 | 15,59 | 15,40 | -1,35% | 15,37 | 15,89 | 15,59 | 15,40 | 15,45 | 1.989 | 52.910.638 |
| 15/2/2022 | 15,39 | 15,61 | -1,20% | 15,13 | 15,61 | 15,31 | 15,60 | 15,61 | 3.668 | 93.731.794 |
| 14/2/2022 | 15,49 | 15,80 | -0,44% | 15,30 | 15,90 | 15,65 | 15,71 | 15,80 | 2.646 | 69.736.399 |
| 11/2/2022 | 16,78 | 15,87 | -5,25% | 15,51 | 17,01 | 15,98 | 15,65 | 15,88 | 7.148 | 197.963.702 |
| 10/2/2022 | 16,96 | 16,75 | -0,77% | 16,63 | 17,55 | 17,21 | 16,75 | 16,85 | 1.848 | 60.275.249 |
| 9/2/2022 | 16,69 | 16,88 | +0,18% | 16,32 | 17,07 | 16,86 | 16,80 | 16,88 | 1.532 | 46.596.853 |
| 8/2/2022 | 16,91 | 16,85 | -0,35% | 16,59 | 16,95 | 16,76 | 16,80 | 16,85 | 1.210 | 33.412.293 |
| 7/2/2022 | 16,40 | 16,91 | +3,11% | 16,40 | 16,99 | 16,81 | 16,90 | 16,91 | 2.680 | 74.869.328 |
| 4/2/2022 | 16,18 | 16,40 | +1,80% | 15,97 | 16,40 | 16,20 | 16,36 | 16,40 | 1.011 | 26.780.839 |
| 3/2/2022 | 16,65 | 16,11 | -3,65% | 16,10 | 16,81 | 16,34 | 16,11 | 16,28 | 1.492 | 39.272.952 |
| 2/2/2022 | 16,59 | 16,72 | +0,72% | 16,42 | 16,76 | 16,60 | 16,60 | 16,72 | 1.280 | 32.985.279 |
| 1/2/2022 | 15,94 | 16,60 | +4,08% | 15,85 | 16,68 | 16,38 | 16,52 | 16,60 | 2.076 | 71.087.876 |
| 31/1/2022 | 16,00 | 15,95 | -0,37% | 15,72 | 16,20 | 15,90 | 15,88 | 15,95 | 2.651 | 50.274.272 |
| 28/1/2022 | 16,40 | 16,01 | -1,90% | 15,81 | 16,63 | 16,12 | 15,97 | 16,01 | 1.888 | 53.852.048 |
| 27/1/2022 | 16,29 | 16,32 | +0,25% | 16,06 | 16,59 | 16,26 | 16,21 | 16,32 | 1.602 | 46.104.543 |
| 26/1/2022 | 16,40 | 16,28 | +1,12% | 15,68 | 16,71 | 16,34 | 16,28 | 16,37 | 2.204 | 70.381.788 |
| 25/1/2022 | 16,24 | 16,10 | -0,92% | 15,84 | 16,50 | 16,14 | 16,08 | 16,10 | 1.727 | 51.851.519 |
| 24/1/2022 | 15,85 | 16,25 | +2,39% | 15,35 | 16,32 | 15,93 | 16,22 | 16,25 | 1.724 | 50.835.761 |
| 21/1/2022 | 16,50 | 15,87 | -4,40% | 15,77 | 16,53 | 16,12 | 15,86 | 15,87 | 2.116 | 58.057.675 |
| 20/1/2022 | 16,86 | 16,60 | -1,01% | 16,53 | 16,95 | 16,71 | 16,54 | 16,60 | 1.363 | 38.661.007 |
| 19/1/2022 | 16,69 | 16,77 | +3,20% | 16,63 | 17,10 | 16,88 | 16,75 | 16,77 | 1.577 | 54.762.545 |
| 18/1/2022 | 16,01 | 16,25 | +0,49% | 16,00 | 16,59 | 16,39 | 16,25 | 16,54 | 1.321 | 36.721.899 |
| 17/1/2022 | 16,39 | 16,17 | -1,46% | 15,95 | 16,39 | 16,14 | 16,17 | 16,20 | 1.166 | 29.501.505 |
| 14/1/2022 | 16,36 | 16,41 | -0,36% | 16,15 | 16,59 | 16,35 | 16,41 | 16,49 | 995 | 31.211.683 |
| 13/1/2022 | 16,35 | 16,47 | +0,61% | 15,79 | 16,55 | 16,34 | 16,43 | 16,47 | 1.367 | 44.346.847 |
| 12/1/2022 | 16,31 | 16,37 | +0,74% | 16,31 | 16,90 | 16,60 | 16,36 | 16,37 | 2.618 | 74.453.649 |
| 11/1/2022 | 15,40 | 16,25 | +5,86% | 15,40 | 16,34 | 16,08 | 16,25 | 16,26 | 3.308 | 98.010.424 |
| 10/1/2022 | 14,65 | 15,35 | +5,07% | 14,22 | 15,40 | 14,95 | 15,35 | 15,36 | 2.381 | 61.370.422 |
| 7/1/2022 | 14,02 | 14,61 | +4,88% | 13,94 | 14,68 | 14,34 | 14,61 | 14,67 | 1.231 | 39.071.112 |
| 6/1/2022 | 14,16 | 13,93 | -1,49% | 13,86 | 14,43 | 14,09 | 13,93 | 13,98 | 1.292 | 35.501.997 |
| 5/1/2022 | 14,86 | 14,14 | -4,14% | 13,97 | 14,98 | 14,39 | 14,13 | 14,14 | 1.789 | 40.259.613 |
| 4/1/2022 | 15,03 | 14,75 | -1,34% | 14,66 | 15,39 | 14,88 | 14,75 | 14,77 | 965 | 31.398.806 |
| 3/1/2022 | 15,43 | 14,95 | +0,27% | 14,95 | 15,72 | 15,22 | 14,94 | 14,99 | 1.375 | 37.759.232 |
| 23/12/2021 | 14,94 | 14,91 | +0,81% | 14,64 | 14,95 | 14,75 | 14,80 | 14,91 | 831 | 20.089.903 |
| 22/12/2021 | 15,00 | 14,79 | -2,38% | 14,57 | 15,20 | 14,83 | 14,78 | 14,90 | 872 | 28.652.082 |
| 21/12/2021 | 14,85 | 15,15 | +3,20% | 14,85 | 15,22 | 15,01 | 15,03 | 15,15 | 1.107 | 37.609.746 |
| 20/12/2021 | 15,20 | 14,68 | -6,26% | 14,57 | 15,25 | 14,76 | 14,68 | 14,69 | 1.647 | 40.905.657 |
| 17/12/2021 | 15,75 | 15,66 | -1,26% | 15,37 | 15,75 | 15,54 | 15,66 | 15,67 | 828 | 26.281.724 |
| 16/12/2021 | 15,60 | 15,86 | +2,45% | 15,34 | 15,88 | 15,67 | 15,77 | 15,86 | 1.393 | 47.256.867 |
| 15/12/2021 | 15,31 | 15,48 | +0,65% | 14,97 | 15,51 | 15,22 | 15,31 | 15,48 | 1.267 | 39.810.810 |
| 14/12/2021 | 15,39 | 15,38 | -0,13% | 15,09 | 15,78 | 15,39 | 15,31 | 15,38 | 1.264 | 38.373.865 |
| 13/12/2021 | 15,51 | 15,40 | +1,38% | 15,25 | 15,82 | 15,55 | 15,40 | 15,45 | 1.699 | 57.128.181 |
| 10/12/2021 | 14,95 | 15,19 | +2,84% | 14,95 | 15,65 | 15,28 | 15,16 | 15,19 | 1.328 | 40.515.231 |
| 9/12/2021 | 14,99 | 14,77 | -1,66% | 14,42 | 14,99 | 14,74 | 14,77 | 14,95 | 1.216 | 36.154.333 |
| 8/12/2021 | 15,10 | 15,02 | +0,81% | 14,81 | 15,32 | 15,08 | 15,02 | 15,10 | 991 | 29.460.860 |
| 7/12/2021 | 15,34 | 14,90 | +1,57% | 14,85 | 15,50 | 15,14 | 14,90 | 14,91 | 1.753 | 56.134.636 |
| 6/12/2021 | 14,40 | 14,67 | +3,97% | 14,17 | 14,81 | 14,56 | 14,67 | 14,78 | 1.612 | 47.323.954 |
| 3/12/2021 | 14,44 | 14,11 | -2,29% | 13,89 | 14,72 | 14,22 | 14,10 | 14,11 | 1.766 | 53.943.950 |
| 2/12/2021 | 13,45 | 14,44 | +5,02% | 13,45 | 14,44 | 14,07 | 14,38 | 14,44 | 1.664 | 49.518.432 |
| 1/12/2021 | 13,85 | 13,75 | +1,55% | 13,36 | 14,34 | 13,89 | 13,43 | 13,75 | 1.816 | 51.137.712 |
| 30/11/2021 | 13,69 | 13,54 | -1,17% | 13,22 | 14,12 | 13,64 | 13,54 | 13,59 | 1.940 | 46.756.813 |
| 29/11/2021 | 13,23 | 13,70 | +5,47% | 13,22 | 13,85 | 13,66 | 13,70 | 13,75 | 1.889 | 54.254.502 |
| 26/11/2021 | 13,49 | 12,99 | -6,34% | 12,71 | 13,49 | 12,98 | 12,93 | 12,99 | 1.794 | 44.434.362 |
| 25/11/2021 | 13,83 | 13,87 | +0,80% | 13,48 | 13,89 | 13,72 | 13,79 | 13,87 | 915 | 27.327.446 |
| 24/11/2021 | 13,37 | 13,76 | +4,48% | 13,27 | 14,02 | 13,71 | 13,73 | 13,76 | 2.059 | 62.039.930 |
| 23/11/2021 | 12,95 | 13,17 | +5,28% | 12,95 | 13,75 | 13,35 | 13,17 | 13,25 | 2.315 | 69.965.725 |
| 22/11/2021 | 12,55 | 12,51 | +2,37% | 12,34 | 12,87 | 12,64 | 12,51 | 12,60 | 1.448 | 35.331.169 |
| 19/11/2021 | 12,39 | 12,22 | +0,99% | 12,12 | 12,58 | 12,37 | 12,22 | 12,31 | 1.415 | 39.609.491 |
| 18/11/2021 | 12,70 | 12,10 | -5,84% | 11,98 | 12,71 | 12,18 | 12,04 | 12,10 | 2.172 | 45.770.441 |
| 17/11/2021 | 13,42 | 12,85 | -1,91% | 12,73 | 13,49 | 12,95 | 12,84 | 12,89 | 1.002 | 33.055.545 |
| 16/11/2021 | 13,66 | 13,10 | -3,18% | 12,77 | 13,95 | 13,12 | 13,10 | 13,22 | 1.135 | 30.512.418 |
| 12/11/2021 | 13,30 | 13,53 | -0,29% | 13,23 | 14,04 | 13,64 | 13,53 | 13,60 | 1.049 | 38.828.634 |
| 11/11/2021 | 12,85 | 13,57 | +6,43% | 12,85 | 13,73 | 13,50 | 13,40 | 13,57 | 1.888 | 60.115.879 |
| 10/11/2021 | 12,63 | 12,75 | -0,86% | 12,42 | 12,87 | 12,63 | 12,63 | 12,75 | 1.410 | 40.121.376 |
| 9/11/2021 | 12,60 | 12,86 | +2,06% | 12,32 | 12,99 | 12,76 | 12,77 | 12,86 | 1.556 | 46.796.108 |
| 8/11/2021 | 12,05 | 12,60 | +4,22% | 11,91 | 12,72 | 12,46 | 12,60 | 12,61 | 1.858 | 45.462.910 |
| 5/11/2021 | 12,46 | 12,09 | -2,18% | 11,86 | 12,55 | 12,09 | 12,06 | 12,09 | 2.348 | 56.173.867 |
| 4/11/2021 | 12,37 | 12,36 | -1,75% | 12,24 | 12,74 | 12,41 | 12,36 | 12,44 | 1.484 | 41.747.297 |
| 3/11/2021 | 13,13 | 12,58 | -3,97% | 12,33 | 13,13 | 12,63 | 12,58 | 12,60 | 3.180 | 82.316.782 |
| 1/11/2021 | 13,26 | 13,10 | -1,50% | 12,92 | 13,26 | 13,09 | 13,10 | 13,14 | 2.206 | 65.586.224 |
| 29/10/2021 | 14,35 | 13,30 | -6,99% | 13,11 | 14,40 | 13,45 | 13,30 | 13,40 | 9.270 | 94.462.170 |
| 28/10/2021 | 14,16 | 14,30 | +1,27% | 13,97 | 14,52 | 14,25 | 14,30 | 14,39 | 1.446 | 42.868.708 |
| 27/10/2021 | 14,40 | 14,12 | -0,84% | 14,04 | 14,77 | 14,46 | 14,12 | 14,33 | 1.092 | 45.866.246 |
| 26/10/2021 | 14,70 | 14,24 | -3,65% | 14,13 | 14,79 | 14,34 | 14,24 | 14,25 | 1.420 | 37.985.568 |
| 25/10/2021 | 14,50 | 14,78 | +3,50% | 14,36 | 14,83 | 14,64 | 14,69 | 14,78 | 1.459 | 40.624.661 |
| 22/10/2021 | 14,20 | 14,28 | -0,07% | 13,78 | 14,60 | 14,27 | 14,28 | 14,40 | 9.327 | 104.656.466 |
| 21/10/2021 | 14,80 | 14,29 | -5,05% | 13,78 | 14,80 | 14,16 | 14,17 | 14,29 | 2.535 | 151.851.243 |
| 20/10/2021 | 15,78 | 15,05 | -3,53% | 14,87 | 15,78 | 15,09 | 15,04 | 15,09 | 2.519 | 71.934.077 |
| 19/10/2021 | 16,05 | 15,60 | -2,80% | 15,31 | 16,27 | 15,73 | 15,58 | 15,60 | 1.868 | 63.099.490 |
| 18/10/2021 | 16,39 | 16,05 | -3,49% | 15,84 | 16,39 | 16,02 | 16,05 | 16,08 | 2.194 | 66.014.782 |
| 15/10/2021 | 16,30 | 16,63 | +1,71% | 16,23 | 16,74 | 16,51 | 16,54 | 16,63 | 919 | 32.507.212 |
| 14/10/2021 | 16,50 | 16,35 | -0,79% | 16,25 | 16,85 | 16,46 | 16,33 | 16,38 | 1.448 | 45.390.044 |
| 13/10/2021 | 16,46 | 16,48 | -0,12% | 16,01 | 16,70 | 16,34 | 16,47 | 16,48 | 1.624 | 47.144.365 |
| 11/10/2021 | 16,93 | 16,50 | -0,78% | 16,49 | 17,37 | 16,87 | 16,50 | 16,60 | 1.894 | 57.995.508 |
| 8/10/2021 | 16,06 | 16,63 | +5,59% | 16,05 | 16,92 | 16,62 | 16,51 | 16,63 | 1.635 | 59.599.603 |
| 7/10/2021 | 15,93 | 15,75 | -0,19% | 15,70 | 16,36 | 15,96 | 15,75 | 15,84 | 1.464 | 52.068.298 |
| 6/10/2021 | 15,78 | 15,78 | -1,13% | 15,16 | 15,89 | 15,47 | 15,70 | 15,80 | 2.002 | 62.320.814 |
| 5/10/2021 | 15,99 | 15,96 | -0,19% | 15,76 | 16,38 | 16,09 | 15,95 | 15,96 | 1.636 | 55.190.400 |
| 4/10/2021 | 16,88 | 15,99 | -5,33% | 15,98 | 17,00 | 16,24 | 15,99 | 16,05 | 2.250 | 65.735.139 |
| 1/10/2021 | 15,93 | 16,89 | +4,91% | 15,92 | 16,99 | 16,57 | 16,88 | 16,90 | 2.295 | 87.010.678 |
| 30/9/2021 | 15,90 | 16,10 | +3,21% | 15,90 | 16,54 | 16,29 | 16,10 | 16,11 | 1.868 | 87.229.078 |
| 29/9/2021 | 14,97 | 15,60 | +5,33% | 14,97 | 15,74 | 15,46 | 15,60 | 15,65 | 1.642 | 52.757.641 |
| 28/9/2021 | 15,57 | 14,81 | -7,26% | 14,63 | 15,87 | 15,06 | 14,80 | 14,81 | 2.257 | 62.834.659 |
| 27/9/2021 | 16,51 | 15,97 | -2,02% | 15,69 | 16,69 | 15,97 | 15,97 | 16,00 | 2.189 | 64.871.928 |
| 24/9/2021 | 16,44 | 16,30 | -2,40% | 16,07 | 16,58 | 16,35 | 16,30 | 16,33 | 1.710 | 51.255.438 |
| 23/9/2021 | 15,50 | 16,70 | +9,94% | 15,14 | 16,71 | 16,22 | 16,66 | 16,70 | 3.140 | 101.626.941 |
| 22/9/2021 | 14,71 | 15,19 | +7,73% | 14,71 | 15,57 | 15,23 | 15,19 | 15,20 | 3.117 | 98.873.666 |
| 21/9/2021 | 13,88 | 14,10 | +2,92% | 13,22 | 14,10 | 13,63 | 14,09 | 14,10 | 2.163 | 58.358.642 |
| 20/9/2021 | 13,36 | 13,70 | -1,79% | 13,10 | 13,74 | 13,39 | 13,65 | 13,70 | 2.463 | 59.977.358 |
| 17/9/2021 | 14,68 | 13,95 | -5,17% | 13,82 | 14,68 | 14,03 | 13,95 | 13,96 | 3.546 | 81.027.224 |
| 16/9/2021 | 15,40 | 14,71 | -4,91% | 14,65 | 15,48 | 14,92 | 14,71 | 14,72 | 3.226 | 73.939.891 |
| 15/9/2021 | 15,69 | 15,47 | -1,02% | 15,43 | 15,91 | 15,62 | 15,47 | 15,52 | 1.558 | 40.058.688 |
| 14/9/2021 | 15,80 | 15,63 | -1,14% | 15,52 | 16,09 | 15,78 | 15,62 | 15,63 | 1.903 | 45.926.048 |
| 13/9/2021 | 15,49 | 15,81 | +3,00% | 15,41 | 16,00 | 15,78 | 15,81 | 15,82 | 1.714 | 47.090.404 |
| 10/9/2021 | 16,00 | 15,35 | -2,97% | 15,32 | 16,24 | 15,85 | 15,35 | 15,40 | 2.029 | 45.826.460 |
| 9/9/2021 | 15,50 | 15,82 | +1,41% | 15,15 | 16,09 | 15,60 | 15,81 | 15,82 | 2.953 | 69.321.941 |
| 8/9/2021 | 16,48 | 15,60 | -5,45% | 15,35 | 16,48 | 15,81 | 15,57 | 15,60 | 3.504 | 88.886.199 |
| 6/9/2021 | 16,13 | 16,50 | +1,79% | 15,84 | 16,67 | 16,33 | 16,50 | 16,54 | 1.322 | 42.090.755 |
| 3/9/2021 | 16,50 | 16,21 | -0,18% | 16,13 | 16,78 | 16,35 | 16,21 | 16,30 | 1.585 | 48.686.052 |
| 2/9/2021 | 17,07 | 16,24 | -4,86% | 16,20 | 17,30 | 16,75 | 16,24 | 16,29 | 2.730 | 76.458.492 |
| 1/9/2021 | 17,20 | 17,07 | -7,88% | 16,67 | 17,28 | 16,97 | 17,07 | 17,08 | 3.812 | 113.400.942 |
| 31/8/2021 | 18,72 | 18,53 | -0,86% | 18,17 | 18,84 | 18,36 | 18,53 | 18,54 | 3.526 | 110.149.346 |
| 30/8/2021 | 18,73 | 18,69 | +0,38% | 18,52 | 18,91 | 18,66 | 18,65 | 18,69 | 3.312 | 112.380.376 |
| 27/8/2021 | 17,86 | 18,62 | +6,83% | 17,78 | 18,62 | 18,26 | 18,60 | 18,62 | 3.933 | 141.065.310 |
| 26/8/2021 | 17,90 | 17,43 | -3,22% | 17,32 | 18,02 | 17,54 | 17,35 | 17,43 | 1.690 | 50.520.545 |
| 25/8/2021 | 18,04 | 18,01 | +0,28% | 17,75 | 18,12 | 17,92 | 17,94 | 18,01 | 1.539 | 52.402.251 |
| 24/8/2021 | 17,06 | 17,96 | +5,90% | 17,06 | 18,03 | 17,77 | 17,95 | 17,96 | 2.254 | 72.353.511 |
| 23/8/2021 | 17,15 | 16,96 | -0,93% | 16,90 | 17,57 | 17,25 | 16,95 | 16,96 | 1.890 | 60.300.453 |
| 20/8/2021 | 17,06 | 17,12 | +0,23% | 16,86 | 17,82 | 17,28 | 17,12 | 17,14 | 1.956 | 70.184.011 |
| 19/8/2021 | 17,70 | 17,08 | -5,90% | 16,96 | 17,70 | 17,24 | 17,07 | 17,08 | 2.861 | 97.967.422 |
| 18/8/2021 | 18,90 | 18,15 | -4,57% | 18,05 | 18,90 | 18,41 | 18,12 | 18,15 | 2.345 | 72.324.511 |
| 17/8/2021 | 19,79 | 19,02 | -5,33% | 18,72 | 19,94 | 19,31 | 19,00 | 19,03 | 3.148 | 110.755.755 |
| 16/8/2021 | 21,11 | 20,09 | -5,24% | 20,00 | 21,11 | 20,30 | 20,09 | 20,11 | 2.095 | 88.645.125 |
| 13/8/2021 | 21,73 | 21,20 | -2,30% | 21,03 | 21,95 | 21,32 | 21,19 | 21,20 | 2.403 | 66.278.957 |
| 12/8/2021 | 21,83 | 21,70 | -1,00% | 21,55 | 22,20 | 21,92 | 21,70 | 21,82 | 1.104 | 48.172.293 |
| 11/8/2021 | 22,10 | 21,92 | -0,50% | 21,92 | 22,42 | 22,19 | 21,92 | 21,99 | 1.604 | 72.560.250 |
| 10/8/2021 | 21,55 | 22,03 | +3,23% | 21,35 | 22,11 | 21,92 | 22,00 | 22,03 | 2.086 | 97.020.259 |
| 9/8/2021 | 21,45 | 21,34 | -0,74% | 21,00 | 21,45 | 21,24 | 21,34 | 21,39 | 1.631 | 67.476.673 |
| 6/8/2021 | 20,90 | 21,50 | +2,38% | 20,90 | 21,72 | 21,42 | 21,50 | 21,53 | 1.688 | 74.686.370 |
| 5/8/2021 | 21,40 | 21,00 | -1,22% | 20,81 | 21,45 | 21,11 | 21,00 | 21,04 | 1.767 | 80.354.413 |
| 4/8/2021 | 20,35 | 21,26 | +4,47% | 20,25 | 21,50 | 21,24 | 21,26 | 21,40 | 3.878 | 178.837.748 |
| 3/8/2021 | 20,40 | 20,35 | -0,29% | 20,12 | 20,61 | 20,37 | 20,35 | 20,41 | 1.279 | 53.699.509 |
| 2/8/2021 | 21,17 | 20,41 | -0,44% | 20,32 | 21,20 | 20,66 | 20,41 | 20,50 | 2.117 | 88.645.509 |
| 30/7/2021 | 20,80 | 20,50 | -0,68% | 20,41 | 21,17 | 20,80 | 20,50 | 20,60 | 2.300 | 100.317.797 |
| 29/7/2021 | 20,15 | 20,64 | +2,58% | 20,09 | 20,96 | 20,69 | 20,64 | 20,77 | 1.723 | 74.521.550 |
| 28/7/2021 | 20,23 | 20,12 | -0,45% | 19,94 | 20,75 | 20,26 | 20,12 | 20,16 | 1.206 | 53.556.356 |
| 27/7/2021 | 20,90 | 20,21 | -2,88% | 20,10 | 20,91 | 20,36 | 20,21 | 20,24 | 1.434 | 55.392.681 |
| 26/7/2021 | 20,00 | 20,81 | +3,53% | 19,56 | 21,11 | 20,84 | 20,81 | 20,93 | 3.250 | 127.587.846 |
| 23/7/2021 | 19,94 | 20,10 | +1,36% | 19,93 | 20,44 | 20,23 | 20,10 | 20,18 | 2.626 | 74.692.276 |
| 22/7/2021 | 19,70 | 19,83 | +1,43% | 19,50 | 20,05 | 19,80 | 19,83 | 19,92 | 1.157 | 46.661.817 |
| 21/7/2021 | 19,10 | 19,55 | +1,88% | 19,01 | 19,74 | 19,54 | 19,55 | 19,70 | 1.227 | 46.922.960 |
| 20/7/2021 | 19,15 | 19,19 | +1,80% | 18,65 | 19,32 | 19,08 | 19,19 | 19,24 | 1.225 | 41.691.688 |
| 19/7/2021 | 19,10 | 18,85 | -2,18% | 18,47 | 19,10 | 18,78 | 18,85 | 19,10 | 1.994 | 73.530.023 |
| 16/7/2021 | 19,67 | 19,27 | -2,48% | 19,14 | 19,95 | 19,50 | 19,27 | 19,37 | 1.603 | 61.874.213 |
| 15/7/2021 | 19,82 | 19,76 | -0,25% | 19,59 | 20,30 | 19,98 | 19,76 | 19,80 | 1.671 | 62.673.594 |
| 14/7/2021 | 20,50 | 19,81 | -3,41% | 19,39 | 20,83 | 20,08 | 19,81 | 19,86 | 3.319 | 144.862.434 |
| 13/7/2021 | 20,28 | 20,51 | +1,79% | 20,15 | 20,62 | 20,41 | 20,48 | 20,51 | 2.325 | 101.697.380 |
| 12/7/2021 | 19,66 | 20,15 | +3,07% | 19,66 | 20,24 | 20,07 | 20,15 | 20,17 | 2.375 | 94.719.445 |
| 8/7/2021 | 19,48 | 19,55 | -1,56% | 18,94 | 19,74 | 19,27 | 19,55 | 19,60 | 4.832 | 79.921.703 |
| 7/7/2021 | 19,65 | 19,86 | +2,11% | 19,53 | 20,05 | 19,85 | 19,82 | 19,86 | 2.625 | 87.613.764 |
| 6/7/2021 | 19,55 | 19,45 | -0,10% | 18,88 | 19,68 | 19,39 | 19,40 | 19,45 | 1.282 | 53.064.830 |
| 5/7/2021 | 19,66 | 19,47 | -0,41% | 19,47 | 19,93 | 19,71 | 19,47 | 19,66 | 1.753 | 68.184.366 |
| 2/7/2021 | 19,36 | 19,55 | +0,88% | 19,29 | 19,69 | 19,52 | 19,55 | 19,58 | 2.771 | 67.996.735 |
| 1/7/2021 | 19,27 | 19,38 | +1,84% | 19,15 | 20,16 | 19,53 | 19,25 | 19,39 | 2.831 | 115.021.402 |
| 30/6/2021 | 19,18 | 19,03 | -1,09% | 18,84 | 19,33 | 19,07 | 19,03 | 19,20 | 1.399 | 57.792.303 |
| 29/6/2021 | 18,85 | 19,24 | +1,85% | 18,79 | 19,56 | 19,32 | 19,16 | 19,24 | 2.663 | 104.747.281 |
| 28/6/2021 | 18,90 | 18,89 | +0,27% | 18,57 | 19,27 | 18,93 | 18,89 | 18,99 | 1.377 | 58.698.481 |
| 25/6/2021 | 19,12 | 18,84 | -1,46% | 18,74 | 19,35 | 19,06 | 18,82 | 18,84 | 1.464 | 64.890.688 |
| 24/6/2021 | 18,62 | 19,12 | +2,52% | 18,40 | 19,29 | 18,92 | 19,05 | 19,12 | 2.186 | 90.748.793 |
| 23/6/2021 | 18,25 | 18,65 | +2,53% | 18,24 | 18,82 | 18,59 | 18,63 | 18,65 | 1.709 | 58.783.367 |
| 22/6/2021 | 18,16 | 18,19 | +0,06% | 18,01 | 18,48 | 18,27 | 18,19 | 18,22 | 1.352 | 50.429.974 |
| 21/6/2021 | 17,94 | 18,18 | +0,22% | 17,70 | 18,22 | 17,99 | 18,14 | 18,18 | 1.431 | 53.617.765 |
| 18/6/2021 | 17,71 | 18,14 | +2,08% | 17,62 | 18,15 | 17,89 | 18,09 | 18,14 | 1.563 | 61.846.294 |
| 17/6/2021 | 18,09 | 17,77 | -2,15% | 17,53 | 18,16 | 17,77 | 17,74 | 17,77 | 4.698 | 138.254.149 |
| 16/6/2021 | 18,50 | 18,16 | -2,58% | 17,98 | 18,55 | 18,14 | 18,10 | 18,16 | 3.170 | 109.570.133 |
| 15/6/2021 | 18,67 | 18,64 | -0,85% | 18,38 | 18,84 | 18,59 | 18,62 | 18,64 | 1.983 | 67.843.011 |
| 14/6/2021 | 19,00 | 18,80 | -0,95% | 18,63 | 19,25 | 18,84 | 18,77 | 18,80 | 2.131 | 73.321.750 |
| 11/6/2021 | 18,91 | 18,98 | +0,90% | 18,81 | 19,10 | 18,93 | 18,88 | 18,98 | 2.695 | 100.476.569 |
| 10/6/2021 | 19,08 | 18,81 | -0,27% | 18,45 | 19,08 | 18,72 | 0,00 | 0,00 | 2.476 | 78.820.712 |
| 9/6/2021 | 18,38 | 18,86 | +2,33% | 18,19 | 19,16 | 18,81 | 18,84 | 18,86 | 2.233 | 87.181.379 |
| 8/6/2021 | 18,82 | 18,43 | -2,28% | 18,31 | 19,00 | 18,59 | 18,42 | 18,43 | 2.518 | 86.284.852 |
| 7/6/2021 | 19,06 | 18,86 | -1,26% | 18,53 | 19,14 | 18,74 | 18,80 | 18,86 | 3.315 | 130.255.355 |
| 4/6/2021 | 19,64 | 19,10 | -2,55% | 18,91 | 19,73 | 19,09 | 19,04 | 19,10 | 4.518 | 160.858.744 |
| 2/6/2021 | 20,15 | 19,60 | -2,97% | 19,42 | 20,42 | 19,69 | 19,58 | 19,60 | 3.999 | 150.306.439 |
| 1/6/2021 | 20,10 | 20,20 | +1,10% | 19,96 | 20,54 | 20,18 | 20,14 | 20,20 | 2.700 | 125.551.772 |
| 31/5/2021 | 19,86 | 19,98 | +1,83% | 19,72 | 20,53 | 20,09 | 19,96 | 19,98 | 3.071 | 132.153.358 |
| 28/5/2021 | 19,80 | 19,62 | -1,80% | 19,34 | 20,03 | 19,75 | 19,62 | 19,67 | 1.705 | 71.243.065 |
| 27/5/2021 | 19,55 | 19,98 | +1,68% | 19,55 | 20,15 | 19,90 | 19,77 | 19,98 | 1.712 | 69.245.531 |
| 26/5/2021 | 18,98 | 19,65 | +1,08% | 18,95 | 19,65 | 19,36 | 19,60 | 19,65 | 1.676 | 72.066.755 |
| 25/5/2021 | 19,88 | 19,44 | -3,95% | 19,31 | 20,29 | 19,73 | 19,42 | 19,44 | 2.117 | 81.681.599 |
| 24/5/2021 | 19,68 | 20,24 | +1,56% | 19,20 | 20,24 | 19,64 | 20,10 | 20,24 | 1.933 | 75.765.187 |
| 21/5/2021 | 20,17 | 19,93 | -2,21% | 19,72 | 20,34 | 19,94 | 19,92 | 19,94 | 1.987 | 73.639.296 |
| 20/5/2021 | 20,19 | 20,38 | -1,07% | 20,09 | 20,71 | 20,39 | 20,32 | 20,38 | 1.249 | 46.216.237 |
| 19/5/2021 | 20,53 | 20,60 | -0,29% | 20,02 | 20,62 | 20,27 | 20,56 | 20,60 | 2.227 | 91.173.471 |
| 18/5/2021 | 20,80 | 20,66 | +0,15% | 20,52 | 21,15 | 20,84 | 20,66 | 20,75 | 2.522 | 131.303.037 |
| 17/5/2021 | 20,33 | 20,63 | +1,63% | 20,32 | 21,07 | 20,67 | 20,60 | 20,63 | 3.166 | 122.241.938 |
| 14/5/2021 | 21,10 | 20,30 | -4,47% | 20,23 | 21,14 | 20,64 | 20,29 | 20,30 | 4.849 | 199.583.839 |
| 13/5/2021 | 22,18 | 21,25 | -5,26% | 21,25 | 22,36 | 21,73 | 21,25 | 21,30 | 3.486 | 139.768.330 |
| 12/5/2021 | 23,45 | 22,43 | -4,96% | 21,95 | 23,45 | 22,65 | 22,33 | 22,43 | 3.774 | 144.437.730 |
| 11/5/2021 | 23,38 | 23,60 | +0,85% | 22,81 | 23,65 | 23,23 | 23,60 | 23,61 | 2.218 | 107.651.302 |
| 10/5/2021 | 23,32 | 23,40 | +1,12% | 23,21 | 24,33 | 23,78 | 23,40 | 23,48 | 3.378 | 158.556.220 |
| 7/5/2021 | 23,80 | 23,14 | -1,74% | 22,70 | 23,90 | 23,01 | 23,12 | 23,14 | 3.039 | 120.829.564 |
| 6/5/2021 | 22,95 | 23,55 | +2,44% | 22,77 | 23,83 | 23,19 | 23,53 | 23,55 | 2.694 | 111.080.641 |
| 5/5/2021 | 21,92 | 22,99 | +4,74% | 21,82 | 23,47 | 22,91 | 22,85 | 22,99 | 2.811 | 132.107.211 |
| 4/5/2021 | 21,77 | 21,95 | +0,92% | 21,46 | 22,05 | 21,78 | 21,75 | 21,95 | 2.033 | 85.470.318 |
| 3/5/2021 | 22,72 | 21,75 | -3,07% | 21,32 | 23,30 | 21,98 | 21,70 | 21,75 | 4.926 | 238.798.656 |
| 30/4/2021 | 22,51 | 22,44 | -2,01% | 22,03 | 22,88 | 22,52 | 22,43 | 22,44 | 1.418 | 68.113.222 |
| 29/4/2021 | 23,15 | 22,90 | -0,26% | 22,10 | 23,17 | 22,61 | 22,88 | 22,90 | 2.405 | 105.983.759 |
| 28/4/2021 | 23,12 | 22,96 | -0,17% | 22,75 | 23,57 | 23,11 | 22,95 | 22,96 | 2.062 | 94.928.411 |
| 27/4/2021 | 22,97 | 23,00 | +0,22% | 22,50 | 23,54 | 23,07 | 23,00 | 23,01 | 3.604 | 136.319.037 |
| 26/4/2021 | 22,30 | 22,95 | +3,38% | 21,99 | 23,09 | 22,52 | 22,95 | 22,96 | 4.488 | 184.125.631 |
| 23/4/2021 | 22,74 | 22,20 | 0,00% | 21,68 | 23,12 | 22,07 | 22,09 | 22,20 | 4.145 | 171.327.092 |
| 22/4/2021 | 21,26 | 22,20 | +5,46% | 21,26 | 22,57 | 22,10 | 22,20 | 22,21 | 3.431 | 147.985.793 |
| 20/4/2021 | 21,45 | 21,05 | -1,64% | 20,75 | 21,95 | 21,16 | 21,05 | 21,07 | 2.481 | 98.745.277 |
| 19/4/2021 | 21,81 | 21,40 | -0,51% | 21,24 | 21,93 | 21,54 | 21,40 | 21,46 | 2.198 | 88.181.188 |
| 16/4/2021 | 21,20 | 21,51 | +1,99% | 20,85 | 21,62 | 21,27 | 21,51 | 21,53 | 2.040 | 71.884.847 |
| 15/4/2021 | 21,06 | 21,09 | +1,39% | 20,66 | 21,79 | 21,04 | 21,09 | 21,10 | 2.698 | 115.213.479 |
| 14/4/2021 | 20,10 | 20,80 | +4,05% | 20,00 | 21,02 | 20,58 | 20,79 | 20,81 | 2.408 | 104.436.725 |
| 13/4/2021 | 19,50 | 19,99 | +2,99% | 19,20 | 20,18 | 19,76 | 19,94 | 19,99 | 2.274 | 88.262.472 |
| 12/4/2021 | 19,43 | 19,41 | +0,62% | 19,12 | 19,68 | 19,37 | 19,37 | 19,45 | 2.120 | 74.828.484 |
| 9/4/2021 | 18,57 | 19,29 | +3,88% | 17,93 | 19,49 | 18,93 | 19,29 | 19,30 | 2.761 | 103.557.843 |
| 8/4/2021 | 17,90 | 18,57 | +3,51% | 17,90 | 18,58 | 18,35 | 18,55 | 18,57 | 2.342 | 93.087.351 |
| 7/4/2021 | 17,75 | 17,94 | +1,30% | 17,53 | 18,00 | 17,79 | 17,94 | 17,95 | 1.788 | 62.385.187 |
| 6/4/2021 | 17,06 | 17,71 | +3,45% | 17,06 | 17,84 | 17,53 | 17,71 | 17,72 | 2.363 | 78.273.633 |
| 5/4/2021 | 16,64 | 17,12 | +2,70% | 16,64 | 17,24 | 17,03 | 17,12 | 17,13 | 1.918 | 66.576.655 |
| 1/4/2021 | 17,30 | 16,67 | -1,94% | 16,56 | 17,46 | 16,85 | 16,67 | 16,68 | 2.961 | 89.822.931 |
| 31/3/2021 | 16,91 | 17,00 | +0,59% | 16,73 | 17,22 | 17,01 | 17,00 | 17,14 | 1.661 | 56.665.499 |
| 30/3/2021 | 16,41 | 16,90 | +1,50% | 16,36 | 16,95 | 16,71 | 16,86 | 16,90 | 1.351 | 45.857.250 |
| 29/3/2021 | 16,75 | 16,65 | +0,42% | 16,47 | 17,03 | 16,71 | 16,64 | 16,65 | 1.716 | 67.649.394 |
| 26/3/2021 | 16,47 | 16,58 | +1,66% | 16,24 | 16,95 | 16,61 | 16,58 | 16,61 | 1.449 | 51.328.883 |
| 25/3/2021 | 16,42 | 16,31 | -0,31% | 15,86 | 16,60 | 16,22 | 16,31 | 16,32 | 1.713 | 65.396.993 |
| 24/3/2021 | 17,00 | 16,36 | -1,80% | 16,35 | 17,18 | 16,74 | 16,36 | 16,50 | 2.288 | 85.263.887 |
| 23/3/2021 | 17,44 | 16,66 | -3,42% | 16,57 | 17,83 | 17,23 | 16,65 | 16,66 | 2.491 | 88.947.980 |
| 22/3/2021 | 17,50 | 17,25 | -3,58% | 16,90 | 17,64 | 17,25 | 17,22 | 17,25 | 2.180 | 73.671.522 |
| 19/3/2021 | 18,18 | 17,89 | -1,16% | 17,61 | 18,31 | 17,86 | 17,89 | 17,91 | 1.748 | 59.770.357 |
| 18/3/2021 | 18,68 | 18,10 | -1,36% | 17,80 | 18,93 | 18,39 | 17,92 | 18,10 | 2.422 | 99.629.804 |
| 17/3/2021 | 18,53 | 18,35 | -1,34% | 18,19 | 18,73 | 18,40 | 18,29 | 18,35 | 2.507 | 88.674.722 |
| 16/3/2021 | 17,25 | 18,60 | +8,52% | 17,22 | 18,82 | 18,26 | 18,58 | 18,60 | 4.574 | 187.827.312 |
| 15/3/2021 | 16,88 | 17,14 | +1,36% | 16,74 | 17,21 | 17,00 | 17,07 | 17,14 | 1.399 | 47.966.637 |
| 12/3/2021 | 17,31 | 16,91 | -2,03% | 16,61 | 17,80 | 17,28 | 16,91 | 16,97 | 2.037 | 84.741.111 |
| 11/3/2021 | 16,74 | 17,26 | +4,23% | 16,67 | 17,57 | 17,29 | 17,26 | 17,30 | 2.115 | 86.985.310 |
| 10/3/2021 | 16,89 | 16,56 | -1,95% | 16,29 | 17,25 | 16,61 | 16,56 | 16,60 | 2.189 | 82.645.983 |
| 9/3/2021 | 16,99 | 16,89 | -0,65% | 16,32 | 17,45 | 16,80 | 16,89 | 17,02 | 2.017 | 77.511.169 |
| 8/3/2021 | 17,67 | 17,00 | -4,49% | 16,90 | 18,04 | 17,57 | 16,99 | 17,00 | 2.906 | 116.520.679 |
| 5/3/2021 | 16,83 | 17,80 | +6,65% | 16,63 | 17,93 | 17,36 | 17,80 | 17,89 | 2.678 | 110.980.396 |
| 4/3/2021 | 17,48 | 16,69 | -3,53% | 16,58 | 17,59 | 17,06 | 16,69 | 16,88 | 3.030 | 110.364.517 |
| 3/3/2021 | 17,30 | 17,30 | +0,87% | 16,77 | 17,83 | 17,32 | 17,25 | 17,30 | 2.886 | 110.250.850 |
| 2/3/2021 | 16,85 | 17,15 | +1,72% | 16,30 | 17,41 | 17,01 | 17,15 | 17,22 | 3.153 | 112.783.511 |
| 1/3/2021 | 16,85 | 16,86 | +3,50% | 16,24 | 17,20 | 16,75 | 16,86 | 16,87 | 4.206 | 148.602.371 |
| 26/2/2021 | 16,41 | 16,29 | -1,33% | 15,67 | 16,90 | 16,31 | 16,15 | 16,29 | 1.493 | 55.804.230 |
| 25/2/2021 | 17,21 | 16,51 | -4,12% | 16,27 | 17,60 | 16,96 | 16,45 | 16,51 | 2.864 | 110.325.649 |
| 24/2/2021 | 15,75 | 17,22 | +9,40% | 15,74 | 17,29 | 16,77 | 17,21 | 17,23 | 5.988 | 216.930.011 |
| 23/2/2021 | 14,97 | 15,74 | +3,48% | 14,97 | 15,76 | 15,43 | 15,73 | 15,74 | 2.713 | 92.326.455 |
| 22/2/2021 | 14,70 | 15,21 | +1,74% | 14,07 | 15,50 | 14,85 | 0,00 | 0,00 | 2.749 | 90.508.480 |
| 19/2/2021 | 14,80 | 14,95 | +0,47% | 14,24 | 15,00 | 14,75 | 14,93 | 14,95 | 1.338 | 49.276.098 |
| 18/2/2021 | 15,06 | 14,88 | -1,06% | 14,75 | 15,42 | 15,00 | 14,87 | 14,88 | 2.533 | 88.392.820 |
| 17/2/2021 | 14,19 | 15,04 | +6,06% | 14,18 | 15,07 | 14,79 | 15,01 | 15,04 | 2.693 | 91.682.936 |
| 12/2/2021 | 14,31 | 14,18 | +0,57% | 14,13 | 14,85 | 14,46 | 14,16 | 14,18 | 3.926 | 127.333.257 |
| 11/2/2021 | 13,87 | 14,10 | +1,73% | 13,85 | 14,18 | 14,06 | 14,09 | 14,10 | 1.385 | 48.850.939 |
| 10/2/2021 | 14,06 | 13,86 | -1,42% | 13,55 | 14,22 | 13,93 | 13,84 | 13,86 | 1.479 | 47.412.130 |
| 9/2/2021 | 13,86 | 14,06 | +1,44% | 13,73 | 14,11 | 13,95 | 14,03 | 14,06 | 1.608 | 49.358.601 |
| 8/2/2021 | 13,90 | 13,86 | +0,95% | 13,76 | 14,34 | 14,07 | 13,86 | 13,89 | 2.653 | 90.854.197 |
| 5/2/2021 | 13,30 | 13,73 | +4,57% | 13,12 | 13,95 | 13,59 | 13,72 | 13,75 | 2.554 | 77.372.457 |
| 4/2/2021 | 13,11 | 13,13 | +0,77% | 13,03 | 13,67 | 13,36 | 13,13 | 13,18 | 2.032 | 59.212.160 |
| 3/2/2021 | 13,07 | 13,03 | -0,23% | 13,00 | 13,26 | 13,12 | 13,03 | 13,04 | 1.937 | 52.233.999 |
| 2/2/2021 | 13,30 | 13,06 | -0,31% | 12,97 | 13,55 | 13,15 | 13,06 | 13,07 | 2.915 | 72.552.987 |
| 1/2/2021 | 13,22 | 13,10 | -1,43% | 13,10 | 13,60 | 13,33 | 13,10 | 13,24 | 2.407 | 66.942.376 |
| 29/1/2021 | 13,84 | 13,29 | -4,11% | 13,15 | 13,84 | 13,41 | 13,24 | 13,29 | 2.208 | 54.523.477 |
| 28/1/2021 | 12,90 | 13,86 | +5,00% | 12,75 | 13,95 | 13,57 | 13,86 | 13,90 | 1.944 | 60.554.504 |
| 27/1/2021 | 13,40 | 13,20 | -2,87% | 12,82 | 13,50 | 13,07 | 13,13 | 13,20 | 3.284 | 84.532.357 |
| 26/1/2021 | 14,15 | 13,59 | -4,03% | 13,46 | 14,40 | 13,91 | 13,59 | 13,70 | 2.479 | 65.122.545 |
| 22/1/2021 | 13,90 | 14,16 | 0,00% | 13,63 | 14,23 | 13,93 | 14,16 | 14,17 | 1.659 | 48.247.407 |
| 21/1/2021 | 14,00 | 14,16 | +0,50% | 13,90 | 14,61 | 14,23 | 14,12 | 14,16 | 2.409 | 77.729.962 |
| 20/1/2021 | 14,50 | 14,09 | -2,02% | 13,85 | 14,60 | 14,07 | 14,08 | 14,09 | 3.115 | 89.449.726 |
| 19/1/2021 | 15,02 | 14,38 | -4,26% | 14,15 | 15,15 | 14,48 | 14,38 | 14,39 | 4.077 | 113.725.982 |
| 18/1/2021 | 15,09 | 15,02 | -0,07% | 15,01 | 15,35 | 15,15 | 15,02 | 15,05 | 2.077 | 61.946.491 |
| 15/1/2021 | 15,54 | 15,03 | -4,21% | 14,82 | 15,66 | 15,11 | 15,03 | 15,07 | 3.994 | 109.925.978 |
| 14/1/2021 | 15,56 | 15,69 | +1,29% | 15,44 | 15,87 | 15,63 | 15,69 | 15,70 | 2.425 | 82.719.935 |
| 13/1/2021 | 16,48 | 15,49 | -5,84% | 15,42 | 16,60 | 15,72 | 15,49 | 15,61 | 6.457 | 192.545.033 |
| 12/1/2021 | 16,89 | 16,45 | -2,32% | 16,28 | 17,35 | 16,67 | 16,44 | 16,45 | 3.408 | 117.729.112 |
| 11/1/2021 | 16,40 | 16,84 | +1,51% | 16,11 | 17,30 | 16,83 | 16,80 | 16,84 | 3.588 | 125.696.478 |
| 8/1/2021 | 16,60 | 16,59 | -0,06% | 16,09 | 17,07 | 16,37 | 16,53 | 16,59 | 3.634 | 126.351.281 |
| 7/1/2021 | 15,76 | 16,60 | +5,33% | 15,76 | 16,60 | 16,35 | 16,55 | 16,60 | 3.125 | 107.288.103 |
| 6/1/2021 | 15,18 | 15,76 | +3,82% | 15,11 | 16,15 | 15,63 | 15,76 | 15,82 | 3.160 | 103.065.164 |
| 5/1/2021 | 15,05 | 15,18 | +1,47% | 14,56 | 15,23 | 14,88 | 15,17 | 15,18 | 2.345 | 75.848.942 |
| 4/1/2021 | 14,79 | 14,96 | +2,54% | 14,79 | 15,45 | 15,14 | 14,92 | 14,96 | 4.018 | 124.217.746 |
| 30/12/2020 | 15,08 | 14,59 | -3,25% | 14,50 | 15,14 | 14,68 | 14,59 | 14,65 | 3.351 | 88.020.931 |
| 29/12/2020 | 14,54 | 15,08 | +4,07% | 14,41 | 15,19 | 14,86 | 15,07 | 15,08 | 2.187 | 67.138.574 |
| 28/12/2020 | 14,62 | 14,49 | -0,75% | 14,28 | 14,88 | 14,45 | 14,49 | 14,50 | 2.375 | 62.956.857 |
| 23/12/2020 | 13,97 | 14,60 | +4,43% | 13,90 | 14,77 | 14,41 | 14,55 | 14,60 | 2.145 | 63.777.712 |
| 22/12/2020 | 14,22 | 13,98 | -2,17% | 13,86 | 14,50 | 14,04 | 13,98 | 13,99 | 1.807 | 46.923.823 |
| 21/12/2020 | 14,22 | 14,29 | -1,38% | 13,47 | 14,52 | 14,00 | 14,29 | 14,31 | 3.369 | 104.089.760 |
| 18/12/2020 | 13,84 | 14,49 | +5,77% | 13,84 | 14,66 | 14,35 | 14,41 | 14,49 | 3.515 | 104.341.948 |
| 17/12/2020 | 13,82 | 13,70 | -0,87% | 13,63 | 14,54 | 14,09 | 13,70 | 13,81 | 2.713 | 77.307.650 |
| 16/12/2020 | 13,82 | 13,82 | +0,44% | 13,55 | 14,05 | 13,71 | 13,80 | 13,82 | 1.489 | 34.722.918 |
| 15/12/2020 | 13,46 | 13,76 | +2,99% | 13,36 | 14,25 | 13,90 | 13,76 | 13,78 | 2.732 | 79.101.624 |
| 14/12/2020 | 13,68 | 13,36 | -2,41% | 13,21 | 13,76 | 13,41 | 13,36 | 13,41 | 2.289 | 58.787.926 |
| 11/12/2020 | 13,63 | 13,69 | +0,22% | 13,41 | 13,77 | 13,61 | 13,64 | 13,69 | 1.107 | 31.777.097 |
| 10/12/2020 | 13,30 | 13,66 | +3,33% | 13,27 | 13,82 | 13,57 | 13,60 | 13,67 | 2.196 | 60.098.850 |
| 9/12/2020 | 13,90 | 13,22 | -4,89% | 13,13 | 14,08 | 13,42 | 13,22 | 13,26 | 3.637 | 85.193.808 |
| 8/12/2020 | 14,46 | 13,90 | -3,87% | 13,75 | 14,62 | 14,03 | 13,90 | 13,91 | 3.564 | 91.445.446 |
| 7/12/2020 | 14,01 | 14,46 | +3,29% | 13,75 | 14,60 | 14,21 | 14,46 | 14,49 | 2.541 | 73.004.478 |
| 4/12/2020 | 13,16 | 14,00 | +6,38% | 13,14 | 14,11 | 13,77 | 14,00 | 14,03 | 2.666 | 75.487.493 |
| 3/12/2020 | 13,85 | 13,16 | -4,84% | 13,13 | 14,00 | 13,43 | 13,16 | 13,18 | 3.645 | 74.872.671 |
| 2/12/2020 | 13,62 | 13,83 | 0,00% | 13,62 | 14,22 | 13,95 | 13,80 | 13,83 | 3.200 | 76.064.686 |
| 1/12/2020 | 14,09 | 13,83 | +2,37% | 13,70 | 14,37 | 14,06 | 13,80 | 13,83 | 7.085 | 156.373.538 |
| 30/11/2020 | 13,74 | 13,51 | -1,46% | 13,51 | 14,22 | 13,80 | 13,51 | 13,80 | 3.094 | 102.453.448 |
| 27/11/2020 | 13,99 | 13,71 | -1,86% | 13,60 | 14,23 | 13,86 | 13,70 | 13,80 | 2.481 | 70.382.483 |
| 26/11/2020 | 13,29 | 13,97 | +4,10% | 12,70 | 13,99 | 13,73 | 13,96 | 13,97 | 2.723 | 76.406.731 |
| 25/11/2020 | 12,46 | 13,42 | +6,93% | 12,21 | 13,43 | 12,86 | 13,36 | 13,42 | 2.587 | 68.867.701 |
| 24/11/2020 | 11,80 | 12,55 | +6,63% | 11,58 | 12,62 | 12,19 | 12,50 | 12,55 | 2.583 | 63.788.184 |
| 23/11/2020 | 11,37 | 11,77 | +3,98% | 11,24 | 11,90 | 11,69 | 11,75 | 11,77 | 2.024 | 50.033.869 |
| 20/11/2020 | 11,30 | 11,32 | -0,35% | 11,17 | 11,45 | 11,29 | 11,30 | 11,32 | 520 | 10.042.685 |
| 19/11/2020 | 11,22 | 11,36 | +1,43% | 11,08 | 11,38 | 11,24 | 11,36 | 11,38 | 817 | 18.231.249 |
| 18/11/2020 | 11,34 | 11,20 | -1,15% | 11,17 | 11,49 | 11,31 | 11,20 | 11,23 | 925 | 20.525.635 |
| 17/11/2020 | 11,05 | 11,33 | +1,80% | 11,04 | 11,52 | 11,30 | 11,33 | 11,34 | 1.641 | 38.835.341 |
| 16/11/2020 | 11,00 | 11,13 | +1,83% | 10,92 | 11,15 | 11,05 | 11,13 | 11,14 | 1.219 | 27.892.565 |
| 13/11/2020 | 10,80 | 10,93 | +1,02% | 10,80 | 11,09 | 10,93 | 10,93 | 10,98 | 1.006 | 22.997.910 |
| 12/11/2020 | 10,81 | 10,82 | -0,09% | 10,40 | 11,01 | 10,80 | 10,82 | 10,85 | 1.311 | 28.023.198 |
| 11/11/2020 | 10,94 | 10,83 | -0,91% | 10,75 | 11,15 | 10,92 | 10,83 | 10,86 | 1.584 | 33.706.958 |
| 10/11/2020 | 11,18 | 10,93 | -3,45% | 10,85 | 11,47 | 11,09 | 10,93 | 10,98 | 2.511 | 47.044.977 |
| 9/11/2020 | 11,60 | 11,32 | -0,70% | 11,05 | 11,84 | 11,33 | 11,32 | 11,35 | 2.431 | 57.434.436 |
| 6/11/2020 | 11,03 | 11,40 | +0,35% | 11,00 | 11,60 | 11,44 | 11,39 | 11,40 | 1.596 | 41.310.036 |
| 5/11/2020 | 11,18 | 11,36 | +1,43% | 10,88 | 11,43 | 11,18 | 11,36 | 11,40 | 2.322 | 48.509.814 |
| 4/11/2020 | 11,58 | 11,20 | -3,45% | 11,03 | 11,76 | 11,23 | 11,17 | 11,20 | 3.475 | 57.851.577 |
| 3/11/2020 | 11,12 | 11,60 | +7,51% | 11,00 | 11,70 | 11,31 | 11,60 | 11,65 | 7.431 | 115.872.032 |
| 30/10/2020 | 11,18 | 10,79 | -4,26% | 10,73 | 11,25 | 10,96 | 10,78 | 10,84 | 2.276 | 55.483.995 |
| 29/10/2020 | 10,98 | 11,27 | +4,35% | 10,69 | 11,42 | 11,18 | 11,27 | 11,29 | 1.948 | 42.653.914 |
| 28/10/2020 | 11,65 | 10,80 | -7,69% | 10,76 | 11,65 | 11,05 | 10,80 | 10,85 | 2.702 | 60.444.126 |
| 27/10/2020 | 11,60 | 11,70 | +0,86% | 11,57 | 12,17 | 11,91 | 11,70 | 11,75 | 1.706 | 37.029.589 |
| 26/10/2020 | 11,67 | 11,60 | -1,11% | 11,47 | 11,73 | 11,61 | 11,59 | 11,60 | 901 | 19.766.221 |
| 23/10/2020 | 11,70 | 11,73 | +0,17% | 11,15 | 11,87 | 11,69 | 11,72 | 11,73 | 1.084 | 25.224.948 |
| 22/10/2020 | 11,74 | 11,71 | -0,34% | 11,64 | 11,88 | 11,75 | 11,70 | 11,73 | 1.099 | 23.915.743 |
| 21/10/2020 | 11,52 | 11,75 | +2,09% | 11,47 | 11,86 | 11,68 | 11,75 | 11,76 | 1.592 | 36.519.540 |
| 20/10/2020 | 11,20 | 11,51 | +2,58% | 11,15 | 11,60 | 11,45 | 11,51 | 11,55 | 1.772 | 38.219.832 |
| 19/10/2020 | 11,33 | 11,22 | -0,36% | 11,08 | 11,62 | 11,35 | 11,20 | 11,22 | 2.143 | 45.741.873 |
| 16/10/2020 | 10,85 | 11,26 | +3,87% | 10,85 | 11,45 | 11,24 | 11,26 | 11,27 | 3.646 | 85.339.033 |
| 15/10/2020 | 10,10 | 10,84 | +6,48% | 10,01 | 10,85 | 10,55 | 10,83 | 10,84 | 2.701 | 58.614.985 |
| 14/10/2020 | 10,05 | 10,18 | +0,20% | 10,03 | 10,23 | 10,14 | 10,17 | 10,18 | 1.306 | 25.002.602 |
| 13/10/2020 | 10,12 | 10,16 | +0,59% | 10,01 | 10,24 | 10,12 | 10,16 | 10,17 | 1.294 | 25.160.290 |
| 9/10/2020 | 10,39 | 10,10 | -2,13% | 10,01 | 10,45 | 10,13 | 10,10 | 10,11 | 2.613 | 48.248.812 |
| 8/10/2020 | 10,75 | 10,32 | -3,10% | 10,21 | 10,75 | 10,41 | 10,32 | 10,33 | 2.285 | 44.675.349 |
| 7/10/2020 | 10,31 | 10,65 | +2,60% | 10,31 | 10,79 | 10,66 | 10,65 | 10,66 | 1.596 | 37.037.816 |
| 6/10/2020 | 10,70 | 10,38 | -1,89% | 10,27 | 10,79 | 10,52 | 10,37 | 10,38 | 1.702 | 36.669.694 |
| 5/10/2020 | 10,10 | 10,58 | +5,48% | 10,02 | 10,62 | 10,37 | 10,58 | 10,59 | 2.639 | 44.247.318 |
| 2/10/2020 | 9,95 | 10,03 | -0,20% | 9,82 | 10,18 | 10,02 | 10,02 | 10,03 | 2.490 | 34.562.901 |
| 1/10/2020 | 10,03 | 10,05 | +1,41% | 9,85 | 10,30 | 9,98 | 10,01 | 10,05 | 5.914 | 53.137.725 |
| 30/9/2020 | 9,86 | 9,91 | +0,92% | 9,86 | 10,45 | 10,11 | 9,91 | 9,96 | 2.017 | 43.727.981 |
| 29/9/2020 | 9,98 | 9,82 | -3,54% | 9,79 | 10,28 | 9,99 | 9,81 | 9,82 | 1.270 | 26.455.091 |
| 28/9/2020 | 10,31 | 10,18 | -0,68% | 10,09 | 10,57 | 10,35 | 10,18 | 10,20 | 1.139 | 24.358.669 |
| 25/9/2020 | 10,33 | 10,25 | -1,16% | 10,18 | 10,48 | 10,29 | 10,24 | 10,25 | 1.097 | 23.895.157 |
| 24/9/2020 | 10,51 | 10,37 | -1,61% | 10,15 | 10,58 | 10,41 | 10,36 | 10,38 | 1.357 | 28.753.431 |
| 23/9/2020 | 10,82 | 10,54 | -2,41% | 10,49 | 10,95 | 10,67 | 10,54 | 10,56 | 1.282 | 30.320.620 |
| 22/9/2020 | 10,90 | 10,80 | -0,64% | 10,73 | 11,05 | 10,85 | 10,80 | 10,81 | 1.441 | 30.374.006 |
| 21/9/2020 | 10,89 | 10,87 | -1,18% | 10,30 | 11,10 | 10,80 | 10,87 | 10,90 | 1.960 | 47.327.084 |
| 18/9/2020 | 11,44 | 11,00 | -3,76% | 10,87 | 11,63 | 11,14 | 10,99 | 11,00 | 3.218 | 77.847.010 |
| 17/9/2020 | 10,82 | 11,43 | +4,86% | 10,00 | 11,54 | 11,24 | 11,40 | 11,43 | 3.820 | 78.568.022 |
| 16/9/2020 | 11,11 | 10,90 | -3,11% | 10,79 | 11,25 | 10,91 | 10,90 | 10,91 | 2.718 | 58.424.628 |
| 15/9/2020 | 10,87 | 11,25 | +3,97% | 10,78 | 11,30 | 11,13 | 11,24 | 11,25 | 2.110 | 46.050.921 |
| 14/9/2020 | 10,70 | 10,82 | +1,60% | 10,64 | 10,91 | 10,76 | 10,81 | 10,82 | 1.164 | 24.120.683 |
| 11/9/2020 | 10,85 | 10,65 | -1,39% | 10,65 | 11,17 | 10,87 | 10,64 | 10,65 | 1.822 | 40.226.518 |
| 10/9/2020 | 11,20 | 10,80 | -3,40% | 10,80 | 11,28 | 11,02 | 10,80 | 10,84 | 2.171 | 45.600.653 |
| 9/9/2020 | 10,45 | 11,18 | +6,37% | 10,45 | 11,24 | 11,06 | 11,17 | 11,18 | 3.267 | 70.451.095 |
| 8/9/2020 | 10,41 | 10,51 | -0,28% | 10,29 | 10,69 | 10,51 | 10,50 | 10,51 | 1.509 | 31.005.451 |
| 4/9/2020 | 10,38 | 10,54 | +1,35% | 10,20 | 10,71 | 10,44 | 10,54 | 10,64 | 1.927 | 40.911.986 |
| 3/9/2020 | 10,70 | 10,40 | -3,17% | 10,35 | 10,86 | 10,53 | 10,40 | 10,43 | 3.495 | 64.220.034 |
| 2/9/2020 | 10,90 | 10,74 | +1,51% | 10,62 | 11,43 | 10,97 | 10,73 | 10,74 | 7.645 | 122.478.674 |
| 1/9/2020 | 10,07 | 10,58 | +6,76% | 10,07 | 10,74 | 10,44 | 10,58 | 10,60 | 8.939 | 125.642.399 |
| 31/8/2020 | 9,98 | 9,91 | -1,78% | 9,70 | 10,18 | 10,01 | 9,91 | 10,14 | 5.766 | 61.277.611 |
| 28/8/2020 | 9,78 | 10,09 | +3,49% | 9,68 | 10,13 | 9,97 | 10,06 | 10,09 | 2.263 | 41.801.887 |
| 27/8/2020 | 9,72 | 9,75 | -0,41% | 9,70 | 9,91 | 9,80 | 9,74 | 9,75 | 1.138 | 20.491.083 |
| 26/8/2020 | 9,88 | 9,79 | -0,41% | 9,60 | 10,08 | 9,84 | 9,78 | 9,79 | 2.227 | 41.851.503 |
| 25/8/2020 | 9,69 | 9,83 | +1,34% | 9,42 | 9,83 | 9,62 | 9,83 | 9,84 | 1.826 | 31.921.412 |
| 24/8/2020 | 9,60 | 9,70 | +0,83% | 9,60 | 9,83 | 9,68 | 9,70 | 9,71 | 1.373 | 23.744.094 |
| 21/8/2020 | 9,75 | 9,62 | -1,54% | 9,48 | 9,79 | 9,64 | 9,60 | 9,62 | 1.710 | 31.511.636 |
| 20/8/2020 | 9,56 | 9,77 | +1,03% | 8,87 | 9,92 | 9,68 | 9,77 | 9,78 | 2.355 | 46.407.226 |
| 19/8/2020 | 9,46 | 9,67 | +2,22% | 9,40 | 10,00 | 9,70 | 9,65 | 9,69 | 3.213 | 64.595.236 |
| 18/8/2020 | 8,91 | 9,46 | +6,29% | 8,91 | 9,56 | 9,32 | 9,45 | 9,46 | 3.723 | 72.054.234 |
| 17/8/2020 | 8,78 | 8,90 | +1,37% | 8,60 | 9,10 | 8,92 | 8,89 | 8,90 | 2.656 | 45.346.048 |
| 14/8/2020 | 8,63 | 8,78 | +0,92% | 8,51 | 8,82 | 8,69 | 8,77 | 8,78 | 1.450 | 24.429.253 |
| 13/8/2020 | 8,64 | 8,70 | +0,81% | 8,50 | 8,90 | 8,74 | 8,70 | 8,71 | 1.866 | 30.467.787 |
| 12/8/2020 | 8,48 | 8,63 | +1,05% | 8,45 | 8,71 | 8,58 | 8,63 | 8,65 | 2.497 | 29.624.003 |
| 11/8/2020 | 8,70 | 8,54 | -1,84% | 8,49 | 8,80 | 8,62 | 8,54 | 8,55 | 2.195 | 33.311.683 |
| 10/8/2020 | 8,29 | 8,70 | +4,19% | 8,21 | 8,78 | 8,62 | 8,69 | 8,70 | 3.050 | 50.205.900 |
| 7/8/2020 | 8,32 | 8,35 | 0,00% | 8,15 | 8,43 | 8,32 | 8,34 | 8,35 | 1.430 | 23.734.012 |
| 6/8/2020 | 8,69 | 8,35 | -2,22% | 8,28 | 8,69 | 8,41 | 8,35 | 8,39 | 2.177 | 33.606.599 |
| 5/8/2020 | 8,32 | 8,54 | +4,15% | 8,24 | 8,70 | 8,53 | 8,53 | 8,54 | 4.067 | 40.800.369 |
| 4/8/2020 | 8,40 | 8,20 | -3,53% | 7,97 | 8,41 | 8,21 | 8,17 | 8,21 | 4.371 | 42.693.700 |
| 3/8/2020 | 8,33 | 8,50 | +2,41% | 8,20 | 8,57 | 8,42 | 8,43 | 8,50 | 8.011 | 96.661.368 |
| 31/7/2020 | 8,21 | 8,30 | +0,85% | 8,01 | 8,37 | 8,13 | 8,25 | 8,30 | 3.167 | 35.651.049 |
| 30/7/2020 | 8,00 | 8,23 | +0,98% | 7,42 | 8,72 | 8,31 | 8,22 | 8,23 | 3.268 | 57.468.459 |
| 29/7/2020 | 8,00 | 8,15 | +2,26% | 8,00 | 8,27 | 8,15 | 8,15 | 8,16 | 2.242 | 34.476.933 |
| 28/7/2020 | 8,11 | 7,97 | -1,12% | 7,83 | 8,23 | 7,97 | 7,97 | 7,98 | 2.509 | 34.696.897 |
| 27/7/2020 | 7,55 | 8,06 | +7,04% | 7,40 | 8,30 | 8,00 | 8,05 | 8,06 | 4.404 | 76.174.047 |
| 24/7/2020 | 7,30 | 7,53 | +2,59% | 6,77 | 7,58 | 7,41 | 7,53 | 7,54 | 1.884 | 27.465.583 |
| 23/7/2020 | 7,45 | 7,34 | -2,39% | 7,30 | 7,68 | 7,49 | 7,33 | 7,34 | 1.660 | 23.153.497 |
| 22/7/2020 | 7,43 | 7,52 | +1,35% | 7,40 | 7,72 | 7,56 | 7,50 | 7,52 | 2.431 | 39.803.822 |
| 21/7/2020 | 7,60 | 7,42 | -1,07% | 7,37 | 7,61 | 7,46 | 7,40 | 7,42 | 1.856 | 26.918.108 |
| 20/7/2020 | 7,49 | 7,50 | +0,27% | 7,44 | 7,53 | 7,48 | 7,49 | 7,50 | 1.588 | 22.246.409 |
| 17/7/2020 | 7,39 | 7,48 | +0,94% | 7,39 | 7,50 | 7,45 | 7,48 | 7,49 | 1.276 | 17.358.912 |
| 16/7/2020 | 7,46 | 7,41 | -1,46% | 7,30 | 7,52 | 7,38 | 7,40 | 7,41 | 1.805 | 25.175.846 |
| 15/7/2020 | 7,62 | 7,52 | +0,27% | 7,43 | 7,66 | 7,52 | 7,52 | 7,55 | 1.717 | 26.151.282 |
| 14/7/2020 | 7,41 | 7,50 | +1,35% | 7,27 | 7,56 | 7,44 | 7,50 | 7,52 | 1.692 | 22.976.433 |
| 13/7/2020 | 7,47 | 7,40 | -0,67% | 7,38 | 7,74 | 7,60 | 7,40 | 7,44 | 2.660 | 43.600.707 |
| 10/7/2020 | 7,53 | 7,45 | -0,67% | 7,38 | 7,56 | 7,43 | 7,44 | 7,45 | 1.960 | 25.496.075 |
| 9/7/2020 | 7,79 | 7,50 | -2,47% | 7,47 | 7,81 | 7,54 | 7,50 | 7,51 | 2.644 | 37.946.188 |
| 8/7/2020 | 7,59 | 7,69 | +2,26% | 7,51 | 7,79 | 7,66 | 7,68 | 7,69 | 1.902 | 32.036.860 |
| 7/7/2020 | 7,59 | 7,52 | -1,31% | 7,42 | 7,60 | 7,49 | 7,50 | 7,52 | 1.787 | 27.631.085 |
| 6/7/2020 | 7,60 | 7,62 | +1,74% | 7,50 | 7,83 | 7,70 | 7,62 | 7,63 | 2.471 | 42.086.285 |
| 3/7/2020 | 7,39 | 7,49 | +1,49% | 7,11 | 7,51 | 7,39 | 7,49 | 7,50 | 1.394 | 20.923.396 |
| 2/7/2020 | 7,43 | 7,38 | +1,10% | 7,37 | 7,63 | 7,47 | 7,38 | 7,40 | 1.870 | 31.302.944 |
| 1/7/2020 | 7,27 | 7,30 | -0,41% | 7,12 | 7,41 | 7,25 | 7,30 | 7,32 | 1.850 | 31.057.989 |
| 30/6/2020 | 7,15 | 7,33 | +2,52% | 7,10 | 7,42 | 7,31 | 7,33 | 7,34 | 2.030 | 30.734.729 |
| 29/6/2020 | 7,18 | 7,15 | +0,70% | 7,07 | 7,35 | 7,17 | 7,15 | 7,16 | 1.442 | 20.483.440 |
| 26/6/2020 | 7,27 | 7,10 | -3,14% | 7,04 | 7,33 | 7,16 | 7,10 | 7,12 | 1.262 | 16.261.135 |
| 25/6/2020 | 7,30 | 7,33 | -0,95% | 7,16 | 7,41 | 7,26 | 7,33 | 7,35 | 1.472 | 20.758.737 |
| 24/6/2020 | 7,65 | 7,40 | -3,39% | 7,14 | 7,65 | 7,38 | 7,35 | 7,40 | 2.858 | 44.080.382 |
| 23/6/2020 | 7,05 | 7,66 | +10,53% | 7,00 | 7,70 | 7,45 | 7,65 | 7,66 | 5.972 | 102.767.786 |
| 22/6/2020 | 6,98 | 6,93 | -0,72% | 6,89 | 7,06 | 6,96 | 6,92 | 6,93 | 2.058 | 29.548.894 |
| 19/6/2020 | 6,90 | 6,98 | +3,41% | 6,87 | 7,24 | 7,05 | 6,97 | 6,98 | 3.952 | 60.291.235 |
| 18/6/2020 | 6,74 | 6,75 | -0,30% | 6,58 | 6,88 | 6,75 | 6,75 | 6,76 | 1.780 | 23.044.555 |
| 17/6/2020 | 6,60 | 6,77 | +2,89% | 6,47 | 6,83 | 6,69 | 6,76 | 6,78 | 2.022 | 25.754.095 |
| 16/6/2020 | 6,72 | 6,58 | +2,81% | 6,51 | 6,80 | 6,64 | 6,57 | 6,60 | 1.979 | 26.226.672 |
| 15/6/2020 | 6,30 | 6,40 | -0,16% | 6,03 | 6,41 | 6,17 | 6,39 | 6,40 | 3.039 | 36.002.898 |
| 12/6/2020 | 6,66 | 6,41 | -7,37% | 6,34 | 6,84 | 6,52 | 6,41 | 6,45 | 4.276 | 58.122.834 |
| 10/6/2020 | 7,36 | 6,92 | -5,34% | 6,90 | 7,50 | 7,04 | 6,92 | 6,96 | 4.033 | 54.851.221 |
| 9/6/2020 | 7,30 | 7,31 | -1,62% | 7,15 | 7,33 | 7,25 | 7,31 | 7,32 | 1.684 | 25.750.091 |
| 8/6/2020 | 7,10 | 7,43 | +7,68% | 7,08 | 7,44 | 7,23 | 7,43 | 7,44 | 4.616 | 71.863.724 |
| 5/6/2020 | 6,99 | 6,90 | +0,15% | 6,88 | 7,23 | 7,05 | 6,90 | 6,92 | 3.261 | 43.764.708 |
| 4/6/2020 | 6,80 | 6,89 | -0,29% | 6,42 | 7,06 | 6,86 | 6,89 | 6,90 | 2.875 | 40.893.695 |
| 3/6/2020 | 7,05 | 6,91 | +0,73% | 6,77 | 7,33 | 7,00 | 6,91 | 6,92 | 5.528 | 82.321.298 |
| 2/6/2020 | 6,25 | 6,86 | +10,65% | 6,25 | 6,92 | 6,60 | 6,86 | 6,88 | 4.781 | 70.206.449 |
| 1/6/2020 | 6,29 | 6,20 | +1,31% | 6,16 | 6,35 | 6,22 | 6,20 | 6,21 | 3.465 | 43.681.485 |
| 29/5/2020 | 6,12 | 6,12 | +2,17% | 5,93 | 6,42 | 6,15 | 6,12 | 6,13 | 4.969 | 69.793.376 |
| 28/5/2020 | 5,75 | 5,99 | +5,64% | 5,59 | 6,30 | 5,96 | 5,98 | 5,99 | 5.591 | 74.261.866 |
| 27/5/2020 | 4,98 | 5,67 | +14,78% | 4,94 | 5,78 | 5,43 | 5,67 | 5,68 | 5.030 | 59.296.667 |
| 26/5/2020 | 4,90 | 4,94 | +1,23% | 4,84 | 5,04 | 4,94 | 4,92 | 4,94 | 1.622 | 15.132.481 |
| 25/5/2020 | 4,85 | 4,88 | +2,74% | 4,81 | 4,92 | 4,87 | 4,87 | 4,88 | 1.522 | 13.632.020 |
| 22/5/2020 | 4,94 | 4,75 | -4,23% | 4,65 | 4,99 | 4,75 | 4,75 | 4,76 | 2.320 | 21.152.413 |
| 21/5/2020 | 5,05 | 4,96 | -1,59% | 4,92 | 5,19 | 5,03 | 4,96 | 4,97 | 1.899 | 20.205.862 |
| 20/5/2020 | 4,80 | 5,04 | +3,92% | 4,80 | 5,05 | 4,98 | 5,03 | 5,04 | 1.578 | 15.607.144 |
| 19/5/2020 | 4,90 | 4,85 | -0,21% | 4,76 | 5,03 | 4,92 | 4,85 | 4,86 | 1.824 | 19.319.519 |
| 18/5/2020 | 4,67 | 4,86 | +8,00% | 4,61 | 4,89 | 4,77 | 4,85 | 4,86 | 2.037 | 20.221.940 |
| 15/5/2020 | 4,50 | 4,50 | -0,66% | 4,44 | 4,67 | 4,53 | 4,50 | 4,52 | 1.150 | 10.074.084 |
| 14/5/2020 | 4,35 | 4,53 | +3,19% | 4,14 | 4,53 | 4,33 | 4,49 | 4,53 | 1.614 | 13.602.182 |
| 13/5/2020 | 4,63 | 4,39 | -4,15% | 4,33 | 4,75 | 4,41 | 4,39 | 4,40 | 1.975 | 16.517.209 |
| 12/5/2020 | 4,75 | 4,58 | -3,98% | 4,55 | 4,86 | 4,73 | 4,58 | 4,60 | 1.546 | 13.739.137 |
| 11/5/2020 | 4,72 | 4,77 | -0,63% | 4,68 | 4,88 | 4,76 | 4,76 | 4,77 | 1.347 | 12.859.345 |
| 8/5/2020 | 4,78 | 4,80 | +3,23% | 4,71 | 4,90 | 4,80 | 4,79 | 4,80 | 1.370 | 13.818.074 |
| 7/5/2020 | 4,67 | 4,65 | +1,31% | 4,55 | 4,88 | 4,72 | 4,65 | 4,71 | 1.967 | 19.862.953 |
| 6/5/2020 | 4,74 | 4,59 | -1,29% | 4,51 | 4,74 | 4,58 | 4,59 | 4,61 | 1.486 | 12.323.257 |
| 5/5/2020 | 4,78 | 4,65 | -0,64% | 4,61 | 4,96 | 4,74 | 4,63 | 4,65 | 2.212 | 20.526.632 |
| 4/5/2020 | 4,70 | 4,68 | -3,51% | 4,55 | 4,72 | 4,62 | 4,68 | 4,69 | 2.066 | 18.002.947 |
| 30/4/2020 | 5,12 | 4,85 | -4,72% | 4,77 | 5,13 | 4,86 | 4,85 | 4,86 | 3.117 | 30.962.355 |
| 29/4/2020 | 4,78 | 5,09 | +8,53% | 4,73 | 5,12 | 4,97 | 5,09 | 5,10 | 3.472 | 37.604.547 |
| 28/4/2020 | 4,50 | 4,69 | +7,08% | 4,43 | 4,73 | 4,60 | 4,69 | 4,70 | 1.935 | 18.442.727 |
| 27/4/2020 | 4,56 | 4,38 | +0,46% | 4,28 | 4,56 | 4,37 | 4,38 | 4,39 | 1.750 | 15.300.672 |
| 24/4/2020 | 4,70 | 4,36 | -8,21% | 4,19 | 4,72 | 4,41 | 4,36 | 4,39 | 2.854 | 25.443.019 |
| 23/4/2020 | 4,85 | 4,75 | -1,25% | 4,65 | 5,05 | 4,85 | 4,75 | 4,77 | 2.831 | 29.606.155 |
| 22/4/2020 | 4,65 | 4,81 | +3,22% | 4,65 | 4,90 | 4,78 | 4,80 | 4,81 | 2.115 | 21.539.942 |
| 20/4/2020 | 4,60 | 4,66 | +0,43% | 4,52 | 4,74 | 4,67 | 4,66 | 4,67 | 1.704 | 16.651.095 |
| 17/4/2020 | 4,68 | 4,64 | +1,98% | 4,56 | 4,78 | 4,66 | 4,64 | 4,65 | 1.557 | 13.992.038 |
| 16/4/2020 | 4,72 | 4,55 | -3,19% | 4,50 | 4,85 | 4,60 | 4,55 | 4,59 | 2.152 | 17.372.251 |
| 15/4/2020 | 4,63 | 4,70 | -1,47% | 4,45 | 4,75 | 4,62 | 4,69 | 4,70 | 1.775 | 15.677.434 |
| 14/4/2020 | 4,58 | 4,77 | +5,53% | 4,58 | 4,81 | 4,73 | 4,77 | 4,78 | 1.755 | 16.743.833 |
| 13/4/2020 | 4,33 | 4,52 | +4,15% | 4,21 | 4,55 | 4,39 | 4,52 | 4,53 | 1.413 | 13.044.601 |
| 9/4/2020 | 4,50 | 4,34 | -1,36% | 4,27 | 4,64 | 4,44 | 4,34 | 4,35 | 2.120 | 18.375.565 |
| 8/4/2020 | 4,10 | 4,40 | +6,28% | 4,10 | 4,44 | 4,28 | 4,40 | 4,42 | 1.439 | 13.020.849 |
| 7/4/2020 | 4,20 | 4,14 | +1,22% | 4,10 | 4,35 | 4,23 | 4,14 | 4,18 | 1.958 | 15.928.270 |
| 6/4/2020 | 4,28 | 4,09 | -1,21% | 4,02 | 4,34 | 4,18 | 4,09 | 4,10 | 1.872 | 15.430.982 |
| 3/4/2020 | 4,60 | 4,14 | -10,97% | 4,03 | 4,60 | 4,13 | 4,13 | 4,15 | 3.712 | 28.882.576 |
| 2/4/2020 | 4,80 | 4,65 | -1,06% | 4,61 | 4,94 | 4,77 | 4,65 | 4,67 | 1.026 | 10.071.218 |
| 1/4/2020 | 4,80 | 4,70 | -3,69% | 4,59 | 4,87 | 4,67 | 4,69 | 4,70 | 1.141 | 10.439.041 |
| 31/3/2020 | 4,87 | 4,88 | +1,46% | 4,80 | 5,15 | 5,01 | 4,88 | 4,95 | 1.613 | 14.484.180 |
| 30/3/2020 | 5,06 | 4,81 | -3,41% | 4,74 | 5,11 | 4,85 | 4,81 | 4,85 | 1.485 | 12.054.906 |
| 27/3/2020 | 5,08 | 4,98 | -3,68% | 4,66 | 5,12 | 4,96 | 4,95 | 5,00 | 1.635 | 15.991.500 |
| 26/3/2020 | 5,00 | 5,17 | +6,60% | 4,76 | 5,50 | 5,29 | 5,17 | 5,20 | 2.769 | 31.172.957 |
| 25/3/2020 | 4,30 | 4,85 | +19,75% | 4,19 | 4,95 | 4,63 | 4,85 | 4,86 | 2.704 | 25.811.226 |
| 24/3/2020 | 4,02 | 4,05 | +5,19% | 3,98 | 4,20 | 4,06 | 4,02 | 4,05 | 1.349 | 9.670.733 |
| 23/3/2020 | 4,59 | 3,85 | -13,29% | 3,78 | 4,59 | 3,91 | 3,85 | 3,92 | 2.578 | 18.609.449 |
| 20/3/2020 | 4,75 | 4,44 | -2,84% | 4,32 | 5,07 | 4,77 | 4,44 | 4,46 | 1.710 | 16.899.776 |
| 19/3/2020 | 4,32 | 4,57 | -2,14% | 4,15 | 4,90 | 4,49 | 4,57 | 4,72 | 1.213 | 9.985.671 |
| 18/3/2020 | 5,66 | 4,67 | -20,58% | 4,36 | 5,66 | 4,89 | 4,67 | 4,80 | 1.958 | 17.516.173 |
| 17/3/2020 | 6,01 | 5,88 | -0,84% | 5,64 | 6,16 | 5,92 | 5,87 | 5,88 | 1.159 | 15.633.861 |
| 16/3/2020 | 6,08 | 5,93 | -9,47% | 5,53 | 6,24 | 5,94 | 5,93 | 6,00 | 1.361 | 15.452.001 |
| 13/3/2020 | 7,00 | 6,55 | +11,97% | 5,64 | 7,00 | 6,22 | 6,54 | 6,55 | 1.364 | 15.409.372 |
| 12/3/2020 | 5,50 | 5,85 | -9,44% | 4,75 | 6,16 | 5,26 | 5,62 | 5,85 | 2.262 | 21.235.308 |
| 11/3/2020 | 6,92 | 6,46 | -11,51% | 6,10 | 7,10 | 6,56 | 6,46 | 6,49 | 1.648 | 19.652.518 |
| 10/3/2020 | 6,95 | 7,30 | +9,77% | 6,69 | 7,47 | 6,97 | 7,16 | 7,18 | 1.289 | 17.245.659 |
| 9/3/2020 | 7,44 | 6,65 | -15,39% | 6,37 | 7,44 | 6,79 | 6,65 | 6,90 | 2.361 | 26.133.175 |
| 6/3/2020 | 8,16 | 7,86 | -6,21% | 7,69 | 8,19 | 7,94 | 7,84 | 7,86 | 1.314 | 17.921.051 |
| 5/3/2020 | 8,91 | 8,38 | -5,95% | 8,21 | 8,99 | 8,55 | 8,36 | 8,38 | 772 | 10.592.629 |
| 4/3/2020 | 8,50 | 8,91 | +6,32% | 8,46 | 8,93 | 8,63 | 8,90 | 8,91 | 779 | 13.309.144 |
| 3/3/2020 | 8,50 | 8,38 | -1,99% | 8,33 | 8,77 | 8,58 | 8,38 | 8,40 | 861 | 14.530.931 |
| 2/3/2020 | 8,17 | 8,55 | +4,01% | 8,17 | 8,59 | 8,37 | 8,48 | 8,55 | 1.001 | 14.929.150 |
| 28/2/2020 | 8,10 | 8,22 | +0,24% | 7,84 | 8,24 | 8,01 | 8,22 | 8,23 | 973 | 15.938.316 |
| 27/2/2020 | 8,20 | 8,20 | -0,85% | 7,90 | 8,51 | 8,21 | 8,20 | 8,30 | 1.169 | 18.488.523 |
| 26/2/2020 | 9,00 | 8,27 | -10,40% | 8,22 | 9,00 | 8,41 | 8,26 | 8,29 | 1.500 | 24.573.489 |
| 21/2/2020 | 9,38 | 9,23 | -1,91% | 9,17 | 9,48 | 9,31 | 9,23 | 9,26 | 1.066 | 18.720.828 |
| 20/2/2020 | 9,83 | 9,41 | -2,99% | 9,40 | 9,85 | 9,57 | 9,41 | 9,46 | 1.128 | 16.861.953 |
| 19/2/2020 | 9,65 | 9,70 | -0,21% | 9,61 | 9,88 | 9,75 | 9,70 | 9,72 | 945 | 17.974.735 |
| 18/2/2020 | 9,69 | 9,72 | 0,00% | 9,51 | 9,78 | 9,62 | 9,72 | 9,73 | 810 | 13.835.572 |
| 17/2/2020 | 9,94 | 9,72 | -2,21% | 9,66 | 10,08 | 9,84 | 9,72 | 9,73 | 1.281 | 22.738.362 |
| 14/2/2020 | 10,20 | 9,94 | -3,87% | 9,84 | 10,20 | 9,97 | 9,93 | 9,94 | 1.742 | 30.129.549 |
| 13/2/2020 | 9,80 | 10,34 | +4,97% | 9,60 | 10,40 | 10,10 | 10,32 | 10,34 | 1.475 | 34.764.202 |
| 12/2/2020 | 9,98 | 9,85 | -0,81% | 9,83 | 10,15 | 9,97 | 9,85 | 9,92 | 1.179 | 22.642.112 |
| 11/2/2020 | 9,46 | 9,93 | +6,77% | 9,45 | 9,94 | 9,77 | 9,86 | 9,93 | 977 | 20.892.571 |
| 10/2/2020 | 9,59 | 9,30 | -3,63% | 9,04 | 9,72 | 9,46 | 9,27 | 9,30 | 905 | 14.929.902 |
| 7/2/2020 | 9,96 | 9,65 | -4,64% | 9,62 | 10,14 | 9,76 | 9,65 | 9,67 | 1.591 | 19.587.984 |
| 6/2/2020 | 10,40 | 10,12 | -1,36% | 9,96 | 10,50 | 10,16 | 10,11 | 10,12 | 1.444 | 19.638.509 |
| 5/2/2020 | 9,90 | 10,26 | +4,27% | 9,90 | 10,45 | 10,25 | 10,25 | 10,26 | 1.540 | 29.452.826 |
| 4/2/2020 | 9,73 | 9,84 | +1,44% | 9,73 | 9,97 | 9,86 | 9,82 | 9,84 | 844 | 15.107.165 |
| 3/2/2020 | 9,52 | 9,70 | +0,83% | 9,49 | 9,90 | 9,71 | 9,70 | 9,75 | 1.001 | 18.566.005 |
| 31/1/2020 | 9,51 | 9,62 | -1,84% | 9,42 | 9,70 | 9,53 | 9,62 | 9,64 | 883 | 15.553.198 |
| 30/1/2020 | 9,80 | 9,80 | -0,31% | 9,34 | 9,80 | 9,52 | 9,80 | 9,81 | 1.312 | 20.956.486 |
| 29/1/2020 | 10,14 | 9,83 | -1,80% | 9,83 | 10,24 | 9,98 | 9,83 | 9,88 | 1.197 | 23.045.310 |
| 28/1/2020 | 10,07 | 10,01 | -0,79% | 9,88 | 10,48 | 10,17 | 10,01 | 10,04 | 1.658 | 36.263.396 |
| 27/1/2020 | 10,30 | 10,09 | -6,57% | 9,80 | 10,43 | 10,20 | 10,09 | 10,12 | 2.363 | 42.192.602 |
| 24/1/2020 | 11,36 | 10,80 | -3,40% | 10,70 | 11,48 | 10,98 | 10,80 | 10,84 | 1.908 | 35.530.485 |
| 23/1/2020 | 10,76 | 11,18 | +2,57% | 10,12 | 11,51 | 11,02 | 11,18 | 11,20 | 3.354 | 75.153.364 |
| 22/1/2020 | 9,65 | 10,90 | +13,78% | 9,65 | 10,90 | 10,47 | 10,85 | 10,90 | 3.877 | 86.188.571 |
| 21/1/2020 | 9,65 | 9,58 | -1,14% | 9,47 | 9,70 | 9,61 | 9,55 | 9,58 | 938 | 13.628.459 |
| 20/1/2020 | 9,78 | 9,69 | -0,72% | 9,61 | 9,84 | 9,69 | 9,69 | 9,72 | 1.221 | 17.572.881 |
| 17/1/2020 | 9,73 | 9,76 | +0,51% | 9,61 | 9,84 | 9,75 | 9,75 | 9,76 | 1.182 | 19.392.087 |
| 16/1/2020 | 9,45 | 9,71 | +3,30% | 9,44 | 9,88 | 9,69 | 9,70 | 9,71 | 1.799 | 34.467.779 |
| 15/1/2020 | 9,58 | 9,40 | -1,57% | 9,31 | 9,62 | 9,44 | 9,36 | 9,40 | 990 | 15.373.609 |
| 14/1/2020 | 9,60 | 9,55 | +0,21% | 9,50 | 9,68 | 9,59 | 9,54 | 9,55 | 1.352 | 24.400.565 |
| 13/1/2020 | 9,23 | 9,53 | +4,38% | 9,23 | 9,54 | 9,43 | 9,48 | 9,53 | 1.003 | 16.505.237 |
| 10/1/2020 | 9,35 | 9,13 | -1,83% | 9,10 | 9,43 | 9,26 | 9,13 | 9,16 | 865 | 12.061.744 |
| 9/1/2020 | 9,51 | 9,30 | -1,06% | 9,24 | 9,51 | 9,34 | 9,26 | 9,30 | 664 | 10.717.051 |
| 8/1/2020 | 9,49 | 9,40 | -0,95% | 9,31 | 9,56 | 9,46 | 9,33 | 9,40 | 723 | 13.593.578 |
| 7/1/2020 | 9,42 | 9,49 | +0,53% | 9,41 | 9,51 | 9,46 | 9,46 | 9,49 | 507 | 9.335.744 |
| 6/1/2020 | 9,54 | 9,44 | -1,26% | 9,40 | 9,60 | 9,48 | 9,42 | 9,44 | 885 | 17.102.208 |
| 3/1/2020 | 9,67 | 9,56 | -1,34% | 9,51 | 9,69 | 9,60 | 9,56 | 9,57 | 874 | 16.158.423 |
| 2/1/2020 | 9,53 | 9,69 | +2,00% | 9,53 | 9,69 | 9,60 | 9,64 | 9,69 | 790 | 14.640.284 |
| 30/12/2019 | 9,46 | 9,50 | +0,53% | 9,39 | 9,55 | 9,48 | 9,45 | 9,50 | 638 | 10.233.319 |
| 27/12/2019 | 9,52 | 9,45 | -0,84% | 9,38 | 9,61 | 9,48 | 9,41 | 9,45 | 628 | 10.523.701 |
| 26/12/2019 | 9,53 | 9,53 | +0,11% | 9,48 | 9,64 | 9,53 | 9,52 | 9,53 | 791 | 11.581.047 |
| 23/12/2019 | 9,40 | 9,52 | +2,04% | 9,28 | 9,62 | 9,49 | 9,52 | 9,60 | 1.044 | 18.990.011 |
| 20/12/2019 | 9,30 | 9,33 | 0,00% | 9,20 | 9,40 | 9,31 | 9,30 | 9,33 | 577 | 12.289.064 |
| 19/12/2019 | 9,24 | 9,33 | +0,65% | 9,20 | 9,42 | 9,32 | 9,32 | 9,34 | 660 | 12.319.417 |
| 18/12/2019 | 9,25 | 9,27 | +0,22% | 9,13 | 9,27 | 9,20 | 9,25 | 9,27 | 519 | 9.370.911 |
| 17/12/2019 | 9,13 | 9,25 | +1,54% | 9,04 | 9,25 | 9,18 | 9,23 | 9,25 | 542 | 9.859.542 |
| 16/12/2019 | 9,28 | 9,11 | -1,51% | 9,09 | 9,31 | 9,18 | 9,11 | 9,14 | 945 | 16.041.498 |
| 13/12/2019 | 9,30 | 9,25 | +0,43% | 9,09 | 9,36 | 9,18 | 9,22 | 9,25 | 824 | 13.216.568 |
| 12/12/2019 | 8,93 | 9,21 | +3,14% | 8,90 | 9,32 | 9,17 | 9,21 | 9,23 | 1.303 | 24.812.897 |
| 11/12/2019 | 8,80 | 8,93 | +1,82% | 8,77 | 8,97 | 8,88 | 8,92 | 8,93 | 642 | 10.791.102 |
| 10/12/2019 | 8,70 | 8,77 | +0,92% | 8,54 | 8,79 | 8,68 | 8,76 | 8,77 | 626 | 9.749.837 |
| 9/12/2019 | 9,04 | 8,69 | -3,23% | 8,63 | 9,19 | 8,85 | 8,69 | 8,71 | 1.501 | 24.100.256 |
| 6/12/2019 | 8,88 | 8,98 | +2,05% | 8,77 | 9,04 | 8,94 | 8,90 | 8,98 | 807 | 13.934.205 |
| 5/12/2019 | 8,80 | 8,80 | 0,00% | 8,71 | 8,85 | 8,78 | 8,77 | 8,80 | 527 | 8.206.791 |
| 4/12/2019 | 8,60 | 8,80 | +2,33% | 8,60 | 8,87 | 8,74 | 8,80 | 8,82 | 838 | 13.334.769 |
| 3/12/2019 | 8,68 | 8,60 | -1,04% | 8,48 | 8,68 | 8,58 | 8,55 | 8,60 | 556 | 8.593.104 |
| 2/12/2019 | 8,37 | 8,69 | +2,36% | 8,30 | 8,70 | 8,56 | 8,68 | 8,69 | 900 | 17.059.253 |
| 29/11/2019 | 8,41 | 8,49 | +0,59% | 8,37 | 8,83 | 8,62 | 8,47 | 8,49 | 1.116 | 20.564.816 |
| 28/11/2019 | 8,37 | 8,44 | +1,08% | 8,32 | 8,50 | 8,43 | 8,41 | 8,44 | 490 | 7.419.066 |
| 27/11/2019 | 8,40 | 8,35 | -0,60% | 8,27 | 8,54 | 8,36 | 8,35 | 8,39 | 619 | 8.465.437 |
| 26/11/2019 | 8,37 | 8,40 | -0,47% | 8,26 | 8,49 | 8,41 | 8,40 | 8,44 | 669 | 11.535.346 |
| 25/11/2019 | 8,23 | 8,44 | +3,56% | 8,17 | 8,52 | 8,35 | 8,38 | 8,44 | 1.078 | 19.795.233 |
| 22/11/2019 | 8,10 | 8,15 | +0,62% | 7,99 | 8,24 | 8,15 | 8,15 | 8,16 | 896 | 12.532.169 |
| 21/11/2019 | 7,66 | 8,10 | +5,74% | 7,63 | 8,16 | 7,95 | 8,09 | 8,10 | 1.154 | 16.240.725 |
| 19/11/2019 | 7,53 | 7,66 | +1,32% | 7,41 | 7,67 | 7,58 | 7,61 | 7,66 | 413 | 5.375.010 |
| 18/11/2019 | 7,70 | 7,56 | -0,53% | 7,50 | 7,72 | 7,58 | 7,54 | 7,56 | 641 | 8.533.548 |
| 14/11/2019 | 7,60 | 7,60 | +0,26% | 7,57 | 7,73 | 7,63 | 7,60 | 7,65 | 472 | 5.426.567 |
| 13/11/2019 | 7,71 | 7,58 | -2,07% | 7,58 | 7,85 | 7,69 | 7,58 | 7,62 | 557 | 6.545.426 |
| 12/11/2019 | 7,96 | 7,74 | -2,76% | 7,72 | 7,96 | 7,83 | 7,74 | 7,80 | 522 | 6.200.918 |
| 11/11/2019 | 7,95 | 7,96 | -0,75% | 7,85 | 8,04 | 7,95 | 7,93 | 7,96 | 643 | 9.677.374 |
| 8/11/2019 | 8,10 | 8,02 | -2,79% | 7,58 | 8,24 | 8,12 | 8,02 | 8,05 | 986 | 14.964.302 |
| 7/11/2019 | 7,70 | 8,25 | +7,98% | 7,70 | 8,27 | 8,03 | 8,20 | 8,25 | 2.362 | 42.474.311 |
| 6/11/2019 | 7,59 | 7,64 | +0,53% | 7,55 | 7,67 | 7,62 | 7,64 | 7,66 | 625 | 8.508.031 |
| 5/11/2019 | 7,60 | 7,60 | +0,13% | 7,47 | 7,66 | 7,55 | 7,55 | 7,60 | 614 | 8.048.630 |
| 4/11/2019 | 7,43 | 7,59 | +1,61% | 7,43 | 7,63 | 7,56 | 7,59 | 7,60 | 868 | 12.317.844 |
| 1/11/2019 | 7,28 | 7,47 | +2,33% | 7,28 | 7,48 | 7,40 | 7,45 | 7,47 | 764 | 10.522.540 |
| 31/10/2019 | 7,31 | 7,30 | -0,41% | 7,25 | 7,41 | 7,31 | 7,29 | 7,30 | 568 | 7.319.950 |
| 30/10/2019 | 7,39 | 7,33 | -0,81% | 7,26 | 7,39 | 7,30 | 7,33 | 7,34 | 665 | 7.728.508 |
| 29/10/2019 | 7,25 | 7,39 | +2,21% | 7,21 | 7,44 | 7,32 | 7,37 | 7,39 | 751 | 10.284.476 |
| 28/10/2019 | 7,23 | 7,23 | 0,00% | 7,12 | 7,43 | 7,18 | 7,23 | 7,24 | 932 | 10.858.129 |
| 25/10/2019 | 7,18 | 7,23 | -0,55% | 7,15 | 7,53 | 7,33 | 7,22 | 7,23 | 1.362 | 17.853.516 |
| 24/10/2019 | 7,51 | 7,27 | -2,94% | 7,20 | 7,52 | 7,28 | 7,26 | 7,27 | 1.656 | 20.000.724 |
| 23/10/2019 | 7,58 | 7,49 | -1,32% | 7,47 | 7,67 | 7,56 | 7,49 | 7,50 | 921 | 11.594.208 |
| 22/10/2019 | 7,66 | 7,59 | -0,78% | 7,14 | 7,66 | 7,47 | 7,58 | 7,59 | 1.777 | 26.066.275 |
| 21/10/2019 | 7,75 | 7,65 | +0,53% | 7,59 | 7,75 | 7,64 | 7,64 | 7,66 | 534 | 7.362.886 |
| 18/10/2019 | 7,60 | 7,61 | -0,65% | 7,57 | 7,80 | 7,68 | 7,59 | 7,61 | 645 | 8.210.279 |
| 17/10/2019 | 7,62 | 7,66 | +0,66% | 7,57 | 7,70 | 7,63 | 7,65 | 7,66 | 484 | 6.617.321 |
| 16/10/2019 | 7,65 | 7,61 | -1,81% | 7,55 | 7,70 | 7,63 | 7,61 | 7,65 | 522 | 6.431.568 |
| 15/10/2019 | 7,58 | 7,75 | +1,97% | 7,54 | 7,80 | 7,68 | 7,73 | 7,75 | 826 | 11.510.914 |
| 14/10/2019 | 7,67 | 7,60 | -1,17% | 7,53 | 7,70 | 7,57 | 7,58 | 7,60 | 838 | 9.241.480 |
| 11/10/2019 | 7,57 | 7,69 | +2,53% | 7,56 | 7,76 | 7,68 | 7,68 | 7,69 | 1.081 | 17.505.286 |
| 10/10/2019 | 7,30 | 7,50 | +3,02% | 7,29 | 7,67 | 7,52 | 7,50 | 7,52 | 756 | 11.178.539 |
| 9/10/2019 | 7,35 | 7,28 | +0,14% | 7,25 | 7,41 | 7,30 | 7,27 | 7,28 | 699 | 8.062.697 |
| 8/10/2019 | 7,41 | 7,27 | -1,49% | 7,27 | 7,41 | 7,32 | 7,27 | 7,30 | 649 | 7.862.293 |
| 7/10/2019 | 7,55 | 7,38 | -2,89% | 7,34 | 7,60 | 7,43 | 7,35 | 7,38 | 845 | 9.503.574 |
| 4/10/2019 | 7,56 | 7,60 | +1,33% | 7,52 | 7,70 | 7,59 | 7,58 | 7,60 | 772 | 8.904.050 |
| 3/10/2019 | 7,50 | 7,50 | 0,00% | 7,35 | 7,68 | 7,47 | 7,50 | 7,52 | 777 | 9.865.440 |
| 2/10/2019 | 7,66 | 7,50 | -2,60% | 7,47 | 7,68 | 7,52 | 7,50 | 7,51 | 1.278 | 16.013.454 |
| 1/10/2019 | 7,71 | 7,70 | -1,79% | 7,65 | 7,81 | 7,71 | 7,70 | 7,71 | 1.616 | 21.879.666 |
| 30/9/2019 | 8,00 | 7,84 | -1,51% | 7,83 | 8,01 | 7,86 | 7,84 | 7,85 | 1.138 | 13.852.223 |
| 27/9/2019 | 8,04 | 7,96 | -0,25% | 7,91 | 8,10 | 7,98 | 7,96 | 7,97 | 652 | 8.103.541 |
| 26/9/2019 | 8,10 | 7,98 | -0,87% | 7,97 | 8,15 | 8,03 | 7,98 | 8,00 | 648 | 8.085.926 |
| 25/9/2019 | 7,92 | 8,05 | +1,90% | 7,78 | 8,08 | 7,94 | 8,05 | 8,08 | 845 | 10.390.467 |
| 24/9/2019 | 8,19 | 7,90 | -2,95% | 7,84 | 8,20 | 7,94 | 7,89 | 7,90 | 1.605 | 18.816.940 |
| 23/9/2019 | 8,14 | 8,14 | +0,25% | 8,07 | 8,23 | 8,16 | 8,13 | 8,14 | 630 | 7.809.948 |
| 20/9/2019 | 8,32 | 8,12 | -2,05% | 8,12 | 8,35 | 8,21 | 8,12 | 8,13 | 725 | 10.882.453 |
| 19/9/2019 | 8,43 | 8,29 | -0,12% | 8,26 | 8,48 | 8,34 | 8,28 | 8,29 | 975 | 14.141.108 |
| 18/9/2019 | 8,38 | 8,30 | -0,48% | 8,25 | 8,45 | 8,34 | 8,30 | 8,36 | 885 | 12.727.212 |
| 17/9/2019 | 8,10 | 8,34 | +3,09% | 8,05 | 8,39 | 8,26 | 8,34 | 8,35 | 846 | 14.158.225 |
| 16/9/2019 | 8,24 | 8,09 | -0,61% | 8,01 | 8,24 | 8,12 | 8,09 | 8,10 | 605 | 7.878.512 |
| 13/9/2019 | 8,28 | 8,14 | -2,40% | 8,04 | 8,33 | 8,17 | 8,13 | 8,14 | 818 | 9.361.005 |
| 12/9/2019 | 8,31 | 8,34 | +1,21% | 8,27 | 8,39 | 8,34 | 8,33 | 8,34 | 706 | 8.978.964 |
| 11/9/2019 | 8,35 | 8,24 | -0,72% | 8,16 | 8,49 | 8,28 | 8,23 | 8,25 | 875 | 11.260.205 |
| 10/9/2019 | 8,31 | 8,30 | 0,00% | 8,12 | 8,38 | 8,27 | 8,29 | 8,30 | 1.091 | 15.149.210 |
| 9/9/2019 | 7,72 | 8,30 | +8,36% | 7,71 | 8,33 | 8,08 | 8,30 | 8,31 | 2.177 | 29.929.698 |
| 6/9/2019 | 7,75 | 7,66 | -0,91% | 7,56 | 7,79 | 7,63 | 7,65 | 7,66 | 781 | 7.272.356 |
| 5/9/2019 | 7,76 | 7,73 | +0,91% | 7,69 | 7,88 | 7,76 | 7,72 | 7,73 | 870 | 9.918.129 |
| 4/9/2019 | 7,87 | 7,66 | -0,91% | 7,62 | 7,90 | 7,71 | 7,66 | 7,67 | 878 | 10.249.907 |
| 3/9/2019 | 7,82 | 7,73 | -0,90% | 7,72 | 7,87 | 7,79 | 7,73 | 7,80 | 667 | 8.889.633 |
| 2/9/2019 | 7,90 | 7,80 | +1,83% | 7,80 | 8,00 | 7,89 | 7,80 | 7,83 | 1.454 | 17.630.469 |
| 30/8/2019 | 7,74 | 7,66 | +0,13% | 7,60 | 7,89 | 7,71 | 7,65 | 7,66 | 1.218 | 14.861.302 |
| 29/8/2019 | 7,03 | 7,65 | +9,29% | 7,02 | 7,72 | 7,43 | 7,65 | 7,68 | 1.247 | 12.898.051 |
| 28/8/2019 | 7,07 | 7,00 | -0,28% | 6,80 | 7,08 | 6,96 | 7,00 | 7,02 | 960 | 8.974.825 |
| 27/8/2019 | 7,15 | 7,02 | -2,90% | 6,96 | 7,28 | 7,07 | 7,02 | 7,05 | 835 | 8.357.986 |
| 26/8/2019 | 7,41 | 7,23 | -0,55% | 7,11 | 7,43 | 7,18 | 7,15 | 7,23 | 702 | 5.507.216 |
| 23/8/2019 | 7,46 | 7,27 | -3,58% | 7,05 | 7,66 | 7,37 | 7,26 | 7,27 | 903 | 9.527.895 |
| 22/8/2019 | 7,45 | 7,54 | +2,03% | 7,40 | 7,58 | 7,50 | 7,54 | 7,55 | 765 | 7.919.440 |
| 21/8/2019 | 7,38 | 7,39 | +1,65% | 7,24 | 7,47 | 7,39 | 7,39 | 7,40 | 848 | 9.149.510 |
| 20/8/2019 | 7,19 | 7,27 | +3,12% | 6,95 | 7,30 | 7,14 | 7,27 | 7,28 | 1.072 | 12.768.056 |
| 19/8/2019 | 7,48 | 7,05 | -3,95% | 7,05 | 7,48 | 7,26 | 7,05 | 7,06 | 918 | 9.619.798 |
| 16/8/2019 | 7,65 | 7,34 | -1,61% | 7,28 | 7,67 | 7,41 | 7,34 | 7,35 | 960 | 10.887.040 |
| 15/8/2019 | 7,94 | 7,46 | -4,97% | 7,27 | 7,95 | 7,51 | 7,46 | 7,54 | 1.937 | 23.872.680 |
| 14/8/2019 | 8,10 | 7,85 | -4,27% | 7,76 | 8,10 | 7,88 | 7,85 | 7,86 | 1.884 | 24.559.306 |
| 13/8/2019 | 7,99 | 8,20 | +2,89% | 7,91 | 8,20 | 8,09 | 8,15 | 8,20 | 801 | 10.068.957 |
| 12/8/2019 | 8,18 | 7,97 | -2,21% | 7,90 | 8,18 | 7,97 | 7,97 | 8,00 | 1.123 | 13.994.950 |
| 9/8/2019 | 8,37 | 8,15 | -2,04% | 8,13 | 8,37 | 8,20 | 8,14 | 8,15 | 1.073 | 12.701.410 |
| 8/8/2019 | 8,07 | 8,32 | +4,13% | 8,06 | 8,42 | 8,27 | 8,30 | 8,32 | 1.130 | 15.507.355 |
| 7/8/2019 | 8,20 | 7,99 | -2,44% | 7,96 | 8,20 | 8,01 | 7,99 | 8,03 | 1.339 | 15.829.089 |
| 6/8/2019 | 8,25 | 8,19 | -0,24% | 8,10 | 8,32 | 8,19 | 8,19 | 8,20 | 841 | 10.018.579 |
| 5/8/2019 | 8,51 | 8,21 | -3,41% | 8,14 | 8,51 | 8,21 | 8,21 | 8,23 | 1.241 | 14.844.867 |
| 2/8/2019 | 8,50 | 8,50 | -0,58% | 8,35 | 8,55 | 8,44 | 8,49 | 8,50 | 929 | 10.753.259 |
| 1/8/2019 | 8,76 | 8,55 | -2,73% | 8,51 | 8,85 | 8,69 | 8,54 | 8,55 | 1.205 | 16.609.553 |
| 31/7/2019 | 8,92 | 8,79 | -0,68% | 8,65 | 8,94 | 8,81 | 8,79 | 8,80 | 952 | 12.395.510 |
| 30/7/2019 | 8,95 | 8,85 | -0,34% | 8,74 | 8,95 | 8,80 | 8,78 | 8,85 | 657 | 7.105.671 |
| 29/7/2019 | 8,90 | 8,88 | +0,57% | 8,80 | 8,99 | 8,89 | 8,87 | 8,88 | 710 | 9.409.440 |
| 26/7/2019 | 8,96 | 8,83 | -0,11% | 8,69 | 8,96 | 8,83 | 8,82 | 8,84 | 1.063 | 14.562.817 |
| 25/7/2019 | 8,99 | 8,84 | -1,23% | 8,63 | 9,08 | 8,81 | 8,80 | 8,84 | 1.042 | 14.460.124 |
| 24/7/2019 | 9,10 | 8,95 | -2,08% | 8,87 | 9,10 | 8,98 | 8,95 | 8,96 | 892 | 11.743.768 |
| 23/7/2019 | 9,23 | 9,14 | -0,11% | 9,08 | 9,27 | 9,14 | 9,12 | 9,14 | 475 | 6.620.292 |
| 22/7/2019 | 9,46 | 9,15 | -3,17% | 9,10 | 9,46 | 9,20 | 9,15 | 9,20 | 827 | 11.717.610 |
| 19/7/2019 | 9,44 | 9,45 | +0,53% | 9,36 | 9,49 | 9,43 | 9,38 | 9,45 | 425 | 5.566.809 |
| 18/7/2019 | 9,43 | 9,40 | -0,11% | 9,34 | 9,49 | 9,42 | 9,39 | 9,40 | 397 | 6.477.370 |
| 17/7/2019 | 9,38 | 9,41 | -0,11% | 9,32 | 9,45 | 9,37 | 9,41 | 9,42 | 395 | 5.637.563 |
| 16/7/2019 | 9,37 | 9,42 | +0,21% | 9,33 | 9,55 | 9,44 | 9,42 | 9,43 | 546 | 8.570.722 |
| 15/7/2019 | 9,54 | 9,40 | 0,00% | 9,31 | 9,54 | 9,41 | 9,33 | 9,40 | 568 | 8.127.048 |
| 12/7/2019 | 9,50 | 9,40 | -0,32% | 9,38 | 9,59 | 9,49 | 9,40 | 9,44 | 580 | 8.445.662 |
| 11/7/2019 | 9,60 | 9,43 | -1,36% | 9,38 | 9,62 | 9,45 | 9,43 | 9,45 | 653 | 10.132.675 |
| 10/7/2019 | 9,66 | 9,56 | -0,62% | 9,04 | 9,80 | 9,61 | 9,51 | 9,56 | 1.111 | 16.417.119 |
| 8/7/2019 | 9,72 | 9,62 | +0,21% | 9,57 | 9,78 | 9,67 | 9,62 | 9,63 | 896 | 13.865.685 |
| 5/7/2019 | 9,49 | 9,60 | +1,80% | 9,30 | 9,74 | 9,57 | 9,60 | 9,61 | 1.405 | 22.293.008 |
| 4/7/2019 | 9,21 | 9,43 | +4,43% | 9,21 | 9,50 | 9,38 | 9,43 | 9,45 | 1.713 | 28.479.184 |
| 3/7/2019 | 8,80 | 9,03 | +2,85% | 8,71 | 9,08 | 8,93 | 9,03 | 9,05 | 970 | 15.136.441 |
| 2/7/2019 | 8,92 | 8,78 | -1,46% | 8,65 | 9,03 | 8,81 | 8,78 | 8,79 | 788 | 11.302.357 |
| 1/7/2019 | 9,00 | 8,91 | -0,67% | 8,83 | 9,15 | 8,97 | 8,82 | 8,91 | 1.051 | 17.041.566 |
| 28/6/2019 | 8,73 | 8,97 | +2,99% | 8,73 | 8,99 | 8,91 | 8,97 | 8,98 | 933 | 14.785.558 |
| 27/6/2019 | 8,58 | 8,71 | +1,28% | 8,51 | 8,73 | 8,60 | 8,70 | 8,71 | 373 | 4.965.545 |
| 26/6/2019 | 8,54 | 8,60 | +1,30% | 8,51 | 8,66 | 8,60 | 8,60 | 8,63 | 396 | 4.733.064 |
| 25/6/2019 | 8,73 | 8,49 | -2,75% | 8,45 | 8,80 | 8,65 | 8,49 | 8,52 | 700 | 9.625.986 |
| 24/6/2019 | 8,71 | 8,73 | +0,34% | 8,68 | 8,75 | 8,71 | 8,72 | 8,73 | 442 | 5.843.921 |
| 21/6/2019 | 8,70 | 8,70 | 0,00% | 8,66 | 8,76 | 8,71 | 8,70 | 8,71 | 635 | 8.227.485 |
| 19/6/2019 | 8,79 | 8,70 | -1,14% | 8,50 | 8,90 | 8,65 | 8,67 | 8,70 | 927 | 12.878.169 |
| 18/6/2019 | 8,75 | 8,80 | +1,85% | 8,70 | 8,88 | 8,81 | 8,80 | 8,81 | 648 | 8.321.186 |
| 17/6/2019 | 8,71 | 8,64 | -0,69% | 8,58 | 8,73 | 8,65 | 8,64 | 8,67 | 655 | 8.138.955 |
| 14/6/2019 | 8,90 | 8,70 | -2,47% | 8,57 | 8,92 | 8,69 | 8,70 | 8,71 | 1.154 | 14.425.935 |
| 13/6/2019 | 8,85 | 8,92 | +1,13% | 8,85 | 8,99 | 8,90 | 8,91 | 8,92 | 518 | 7.364.580 |
| 12/6/2019 | 9,05 | 8,82 | -2,00% | 8,73 | 9,09 | 8,85 | 8,82 | 8,87 | 883 | 12.078.553 |
| 11/6/2019 | 8,83 | 9,00 | +3,33% | 8,83 | 9,05 | 8,97 | 9,00 | 9,01 | 1.202 | 15.761.640 |
| 10/6/2019 | 8,57 | 8,71 | +1,63% | 8,55 | 8,90 | 8,74 | 8,71 | 8,73 | 1.217 | 17.781.817 |
| 7/6/2019 | 8,30 | 8,57 | +4,51% | 8,26 | 8,57 | 8,43 | 8,56 | 8,57 | 1.115 | 15.058.882 |
| 6/6/2019 | 8,23 | 8,20 | -0,73% | 8,13 | 8,33 | 8,21 | 8,20 | 8,21 | 408 | 4.933.759 |
| 5/6/2019 | 8,28 | 8,26 | +0,24% | 8,19 | 8,37 | 8,26 | 8,22 | 8,26 | 398 | 5.549.187 |
| 4/6/2019 | 8,10 | 8,24 | +3,39% | 8,06 | 8,29 | 8,19 | 8,24 | 8,29 | 601 | 8.793.814 |
| 3/6/2019 | 8,24 | 7,97 | -3,04% | 7,95 | 8,28 | 8,07 | 7,97 | 8,00 | 1.170 | 17.188.467 |
| 31/5/2019 | 8,30 | 8,22 | -2,14% | 8,16 | 8,37 | 8,26 | 8,22 | 8,25 | 482 | 5.904.439 |
| 30/5/2019 | 8,32 | 8,40 | +1,57% | 8,27 | 8,55 | 8,44 | 8,36 | 8,40 | 612 | 7.851.157 |
| 29/5/2019 | 8,24 | 8,27 | -0,24% | 8,15 | 8,36 | 8,25 | 8,27 | 8,30 | 466 | 6.814.151 |
| 28/5/2019 | 8,20 | 8,29 | +0,12% | 8,20 | 8,31 | 8,25 | 8,26 | 8,29 | 303 | 3.843.324 |
| 27/5/2019 | 8,17 | 8,28 | +1,35% | 8,16 | 8,42 | 8,30 | 8,23 | 8,27 | 392 | 4.606.337 |
| 24/5/2019 | 8,32 | 8,17 | +0,37% | 8,16 | 8,32 | 8,22 | 8,17 | 8,21 | 303 | 4.131.063 |
| 23/5/2019 | 8,28 | 8,14 | -3,33% | 8,14 | 8,35 | 8,22 | 8,14 | 8,20 | 661 | 7.981.973 |
| 22/5/2019 | 8,46 | 8,42 | -0,24% | 8,27 | 8,57 | 8,41 | 8,42 | 8,45 | 476 | 6.141.945 |
| 21/5/2019 | 8,11 | 8,44 | +4,98% | 8,06 | 8,44 | 8,30 | 8,41 | 8,44 | 562 | 6.551.190 |
| 20/5/2019 | 7,85 | 8,04 | +2,42% | 7,85 | 8,09 | 7,99 | 8,03 | 8,07 | 323 | 4.740.041 |
| 17/5/2019 | 7,71 | 7,85 | +1,16% | 7,70 | 8,11 | 7,92 | 7,85 | 7,87 | 535 | 6.597.782 |
| 16/5/2019 | 7,99 | 7,76 | -4,20% | 7,73 | 8,03 | 7,86 | 7,74 | 7,76 | 533 | 6.346.802 |
| 15/5/2019 | 8,13 | 8,10 | -1,10% | 7,94 | 8,15 | 8,02 | 7,99 | 8,10 | 567 | 6.500.701 |
| 14/5/2019 | 8,17 | 8,19 | +0,61% | 8,14 | 8,31 | 8,19 | 8,17 | 8,19 | 380 | 3.882.380 |
| 13/5/2019 | 8,37 | 8,14 | -3,78% | 8,10 | 8,37 | 8,20 | 8,14 | 8,15 | 698 | 8.827.502 |
| 10/5/2019 | 8,50 | 8,46 | -2,65% | 8,39 | 8,62 | 8,48 | 8,46 | 8,52 | 427 | 5.708.052 |
| 9/5/2019 | 8,57 | 8,69 | +1,16% | 8,44 | 8,69 | 8,50 | 8,58 | 8,69 | 417 | 5.399.579 |
| 8/5/2019 | 8,51 | 8,59 | +1,18% | 8,50 | 8,68 | 8,59 | 8,59 | 8,68 | 402 | 5.759.953 |
| 7/5/2019 | 8,78 | 8,49 | -2,41% | 8,47 | 8,80 | 8,59 | 8,49 | 8,53 | 564 | 8.846.808 |
| 6/5/2019 | 8,80 | 8,70 | -1,14% | 8,60 | 9,04 | 8,84 | 8,70 | 8,75 | 467 | 7.322.537 |
| 3/5/2019 | 8,50 | 8,80 | +2,33% | 8,50 | 8,90 | 8,74 | 8,80 | 8,85 | 599 | 9.272.107 |
| 2/5/2019 | 8,60 | 8,60 | -0,12% | 8,47 | 8,61 | 8,51 | 8,51 | 8,60 | 551 | 7.717.821 |
| 30/4/2019 | 8,60 | 8,61 | +0,12% | 8,48 | 8,70 | 8,54 | 8,61 | 8,66 | 359 | 4.761.492 |
| 29/4/2019 | 8,62 | 8,60 | 0,00% | 8,44 | 8,70 | 8,60 | 8,59 | 8,60 | 385 | 4.526.424 |
| 26/4/2019 | 8,70 | 8,60 | -1,38% | 8,52 | 8,77 | 8,63 | 8,59 | 8,60 | 457 | 6.289.304 |
| 25/4/2019 | 8,61 | 8,72 | +0,93% | 8,47 | 8,79 | 8,65 | 8,70 | 8,72 | 439 | 6.220.519 |
| 24/4/2019 | 9,00 | 8,64 | -3,46% | 8,54 | 9,00 | 8,70 | 8,64 | 8,77 | 725 | 10.380.393 |
| 23/4/2019 | 8,97 | 8,95 | -0,78% | 8,94 | 9,08 | 8,98 | 8,95 | 8,96 | 533 | 7.953.989 |
| 22/4/2019 | 9,12 | 9,02 | -0,66% | 8,88 | 9,15 | 8,97 | 8,97 | 9,02 | 461 | 7.557.688 |
| 18/4/2019 | 8,81 | 9,08 | +2,83% | 8,80 | 9,18 | 9,02 | 9,06 | 9,08 | 520 | 7.732.086 |
| 17/4/2019 | 9,09 | 8,83 | -2,21% | 8,79 | 9,09 | 8,89 | 8,83 | 8,90 | 510 | 7.123.293 |
| 16/4/2019 | 9,09 | 9,03 | -0,77% | 8,92 | 9,20 | 9,03 | 8,99 | 9,03 | 501 | 8.180.748 |
| 15/4/2019 | 9,20 | 9,10 | -1,09% | 9,06 | 9,33 | 9,17 | 9,10 | 9,15 | 506 | 7.785.563 |
| 12/4/2019 | 9,20 | 9,20 | -1,50% | 9,11 | 9,55 | 9,33 | 9,20 | 9,23 | 581 | 9.834.466 |
| 11/4/2019 | 9,41 | 9,34 | -0,95% | 9,25 | 9,44 | 9,32 | 9,29 | 9,34 | 450 | 7.075.414 |
| 10/4/2019 | 9,46 | 9,43 | +0,11% | 9,26 | 9,49 | 9,38 | 9,43 | 9,45 | 444 | 7.242.687 |
| 9/4/2019 | 9,51 | 9,42 | -0,63% | 9,30 | 9,51 | 9,38 | 9,42 | 9,50 | 612 | 10.769.634 |
| 8/4/2019 | 9,69 | 9,48 | -1,76% | 9,43 | 9,72 | 9,51 | 9,48 | 9,49 | 855 | 13.977.603 |
| 5/4/2019 | 9,71 | 9,65 | -0,41% | 9,64 | 9,76 | 9,69 | 9,65 | 9,66 | 464 | 7.213.718 |
| 4/4/2019 | 9,72 | 9,69 | -0,21% | 9,57 | 9,80 | 9,68 | 9,69 | 9,71 | 447 | 8.065.461 |
| 3/4/2019 | 9,97 | 9,71 | -0,92% | 9,57 | 10,00 | 9,77 | 9,71 | 9,72 | 749 | 12.460.741 |
| 2/4/2019 | 10,25 | 9,80 | -4,30% | 9,70 | 10,40 | 9,86 | 9,79 | 9,80 | 1.156 | 22.756.054 |
| 1/4/2019 | 10,22 | 10,24 | +2,09% | 10,16 | 10,33 | 10,25 | 10,24 | 10,25 | 456 | 7.861.462 |
| 29/3/2019 | 9,81 | 10,03 | +3,40% | 9,81 | 10,14 | 10,04 | 10,02 | 10,03 | 589 | 10.267.007 |
| 28/3/2019 | 9,65 | 9,70 | +1,15% | 9,50 | 9,72 | 9,67 | 9,67 | 9,70 | 443 | 7.649.637 |
| 27/3/2019 | 10,17 | 9,59 | -6,35% | 9,42 | 10,17 | 9,75 | 9,58 | 9,59 | 1.290 | 22.463.996 |
| 26/3/2019 | 10,35 | 10,24 | -0,39% | 10,17 | 10,45 | 10,31 | 10,24 | 10,26 | 448 | 8.692.160 |
| 25/3/2019 | 10,01 | 10,28 | +2,49% | 9,98 | 10,35 | 10,24 | 10,28 | 10,29 | 428 | 8.359.658 |
| 22/3/2019 | 10,36 | 10,03 | -4,11% | 9,99 | 10,39 | 10,14 | 10,03 | 10,05 | 520 | 9.237.821 |
| 21/3/2019 | 10,77 | 10,46 | -2,52% | 9,88 | 10,93 | 10,52 | 10,46 | 10,52 | 595 | 11.653.938 |
| 20/3/2019 | 10,95 | 10,73 | -2,19% | 10,64 | 11,00 | 10,78 | 10,73 | 10,79 | 626 | 13.432.128 |
| 19/3/2019 | 10,42 | 10,97 | +5,48% | 10,23 | 11,21 | 10,88 | 10,90 | 10,97 | 1.592 | 32.914.564 |
| 18/3/2019 | 10,23 | 10,40 | +2,46% | 10,21 | 10,44 | 10,34 | 10,40 | 10,41 | 727 | 13.422.428 |
| 15/3/2019 | 10,43 | 10,15 | -2,40% | 10,12 | 10,61 | 10,39 | 10,14 | 10,15 | 763 | 14.367.271 |
| 14/3/2019 | 10,12 | 10,40 | +3,38% | 10,06 | 10,44 | 10,32 | 10,40 | 10,41 | 1.165 | 24.036.498 |
| 13/3/2019 | 10,04 | 10,06 | +1,11% | 9,89 | 10,11 | 10,02 | 10,03 | 10,06 | 458 | 8.044.141 |
| 12/3/2019 | 10,02 | 9,95 | 0,00% | 9,92 | 10,15 | 10,03 | 9,95 | 9,96 | 450 | 8.507.754 |
| 11/3/2019 | 9,72 | 9,95 | +2,79% | 9,70 | 10,00 | 9,91 | 9,95 | 9,99 | 622 | 10.779.644 |
| 8/3/2019 | 9,61 | 9,68 | +0,52% | 9,48 | 9,68 | 9,56 | 9,66 | 9,68 | 292 | 4.331.068 |
| 7/3/2019 | 9,62 | 9,63 | -0,10% | 9,52 | 9,66 | 9,57 | 9,56 | 9,63 | 284 | 4.399.473 |
| 6/3/2019 | 9,69 | 9,64 | -0,52% | 9,55 | 9,76 | 9,63 | 9,59 | 9,64 | 218 | 3.645.862 |
| 1/3/2019 | 9,83 | 9,69 | +0,21% | 9,65 | 9,90 | 9,72 | 9,69 | 9,70 | 431 | 7.106.490 |
| 28/2/2019 | 9,92 | 9,67 | -2,62% | 9,60 | 9,93 | 9,76 | 9,66 | 9,67 | 325 | 5.461.982 |
| 27/2/2019 | 9,99 | 9,93 | -0,40% | 9,86 | 10,18 | 10,03 | 9,87 | 9,93 | 391 | 6.016.679 |
| 26/2/2019 | 10,20 | 9,97 | -2,83% | 9,97 | 10,30 | 10,16 | 9,97 | 10,05 | 410 | 6.447.049 |
| 25/2/2019 | 9,93 | 10,26 | +3,32% | 9,89 | 10,29 | 10,10 | 10,22 | 10,26 | 817 | 14.675.908 |
| 22/2/2019 | 9,56 | 9,93 | +4,20% | 9,56 | 9,97 | 9,81 | 9,93 | 9,96 | 764 | 14.669.082 |
| 21/2/2019 | 9,25 | 9,53 | +3,47% | 9,25 | 9,53 | 9,40 | 9,50 | 9,53 | 341 | 5.598.824 |
| 20/2/2019 | 9,24 | 9,21 | -0,32% | 9,17 | 9,34 | 9,25 | 9,21 | 9,25 | 320 | 5.126.089 |
| 19/2/2019 | 9,35 | 9,24 | -0,96% | 9,22 | 9,41 | 9,30 | 9,24 | 9,26 | 458 | 7.489.194 |
| 18/2/2019 | 9,41 | 9,33 | -0,85% | 9,31 | 9,46 | 9,37 | 9,33 | 9,34 | 302 | 4.904.963 |
| 15/2/2019 | 9,58 | 9,41 | -2,89% | 9,39 | 9,68 | 9,47 | 9,40 | 9,41 | 590 | 9.954.423 |
| 14/2/2019 | 9,60 | 9,69 | +0,52% | 9,39 | 9,69 | 9,53 | 9,64 | 9,69 | 316 | 6.322.702 |
| 13/2/2019 | 9,61 | 9,64 | +0,63% | 9,52 | 9,66 | 9,59 | 9,60 | 9,64 | 233 | 4.324.263 |
| 12/2/2019 | 9,64 | 9,58 | -0,42% | 9,54 | 9,66 | 9,60 | 9,55 | 9,58 | 225 | 4.077.160 |
| 11/2/2019 | 9,68 | 9,62 | 0,00% | 9,52 | 9,74 | 9,61 | 9,52 | 9,62 | 298 | 5.291.410 |
| 8/2/2019 | 9,48 | 9,62 | +2,01% | 9,29 | 9,62 | 9,40 | 9,54 | 9,62 | 308 | 5.925.361 |
| 7/2/2019 | 9,35 | 9,43 | +0,53% | 9,26 | 9,66 | 9,48 | 9,43 | 9,59 | 369 | 6.762.749 |
| 6/2/2019 | 9,79 | 9,38 | -4,77% | 9,37 | 9,79 | 9,57 | 9,38 | 9,42 | 481 | 8.525.383 |
| 5/2/2019 | 9,78 | 9,85 | +1,23% | 9,70 | 9,87 | 9,81 | 9,80 | 9,85 | 365 | 6.563.908 |
| 4/2/2019 | 9,67 | 9,73 | +0,31% | 9,57 | 9,76 | 9,64 | 9,73 | 9,76 | 461 | 7.457.249 |
| 1/2/2019 | 9,82 | 9,70 | -0,82% | 9,65 | 9,90 | 9,74 | 9,70 | 9,71 | 676 | 11.226.620 |
| 31/1/2019 | 9,92 | 9,78 | -1,61% | 9,74 | 10,02 | 9,84 | 9,77 | 9,78 | 555 | 9.270.648 |
| 30/1/2019 | 9,79 | 9,94 | +2,26% | 9,79 | 10,10 | 9,94 | 9,94 | 9,98 | 526 | 10.738.004 |
| 29/1/2019 | 9,76 | 9,72 | -0,10% | 9,71 | 9,87 | 9,77 | 9,72 | 9,73 | 307 | 5.380.137 |
| 28/1/2019 | 9,76 | 9,73 | -0,82% | 9,33 | 9,87 | 9,73 | 9,73 | 9,74 | 458 | 7.600.445 |
| 24/1/2019 | 9,80 | 9,81 | +0,82% | 9,78 | 9,92 | 9,84 | 9,79 | 9,81 | 437 | 7.594.262 |
| 23/1/2019 | 9,86 | 9,73 | -0,71% | 9,64 | 9,97 | 9,76 | 9,73 | 9,77 | 609 | 10.826.345 |
| 22/1/2019 | 10,04 | 9,80 | -2,97% | 9,77 | 10,04 | 9,87 | 9,79 | 9,80 | 455 | 8.818.213 |
| 21/1/2019 | 10,01 | 10,10 | +1,00% | 9,83 | 10,11 | 9,98 | 10,05 | 10,10 | 453 | 7.435.920 |
| 18/1/2019 | 10,07 | 10,00 | -0,89% | 9,93 | 10,12 | 9,99 | 9,95 | 10,00 | 356 | 6.647.532 |
| 17/1/2019 | 9,95 | 10,09 | +0,80% | 9,90 | 10,15 | 10,05 | 9,97 | 10,09 | 485 | 8.836.059 |
| 16/1/2019 | 9,86 | 10,01 | +3,20% | 9,68 | 10,03 | 9,89 | 10,00 | 10,01 | 436 | 8.623.984 |
| 15/1/2019 | 9,88 | 9,70 | -1,92% | 9,64 | 10,03 | 9,82 | 9,70 | 9,73 | 615 | 10.175.075 |
| 14/1/2019 | 10,12 | 9,89 | -2,75% | 9,82 | 10,12 | 9,91 | 9,89 | 9,91 | 787 | 13.061.975 |
| 11/1/2019 | 10,35 | 10,17 | -1,26% | 10,12 | 10,37 | 10,20 | 10,17 | 10,21 | 436 | 8.895.043 |
| 10/1/2019 | 10,08 | 10,30 | +1,98% | 9,95 | 10,35 | 10,13 | 10,25 | 10,30 | 467 | 10.043.486 |
| 9/1/2019 | 9,89 | 10,10 | +3,17% | 9,79 | 10,16 | 10,07 | 10,10 | 10,11 | 480 | 9.792.619 |
| 8/1/2019 | 10,13 | 9,79 | -2,49% | 9,73 | 10,17 | 9,87 | 9,79 | 9,80 | 491 | 8.923.415 |
| 7/1/2019 | 10,16 | 10,04 | -0,59% | 10,02 | 10,35 | 10,16 | 10,02 | 10,04 | 576 | 12.219.643 |
| 4/1/2019 | 9,62 | 10,10 | +6,20% | 9,62 | 10,20 | 10,01 | 10,05 | 10,10 | 791 | 17.121.615 |
| 3/1/2019 | 9,77 | 9,51 | -2,56% | 9,35 | 9,96 | 9,68 | 9,50 | 9,51 | 568 | 12.215.481 |
| 2/1/2019 | 9,28 | 9,76 | +5,29% | 9,12 | 9,89 | 9,64 | 9,75 | 9,76 | 688 | 12.546.693 |
| 28/12/2018 | 9,07 | 9,27 | +2,43% | 9,07 | 9,31 | 9,21 | 9,27 | 9,31 | 289 | 4.553.385 |
| 27/12/2018 | 9,16 | 9,05 | -0,98% | 8,94 | 9,30 | 9,00 | 8,94 | 9,05 | 344 | 5.184.044 |
| 26/12/2018 | 9,28 | 9,14 | -0,65% | 8,86 | 9,28 | 9,00 | 9,14 | 9,15 | 346 | 5.300.502 |
| 21/12/2018 | 9,26 | 9,20 | -0,65% | 9,19 | 9,36 | 9,26 | 9,20 | 9,24 | 339 | 5.536.709 |
| 20/12/2018 | 9,77 | 9,26 | -5,22% | 9,16 | 9,88 | 9,38 | 9,26 | 9,28 | 695 | 13.041.318 |
| 19/12/2018 | 9,86 | 9,77 | +1,24% | 9,72 | 9,97 | 9,86 | 9,77 | 9,92 | 560 | 11.061.437 |
| 18/12/2018 | 9,78 | 9,65 | -0,72% | 9,56 | 9,97 | 9,72 | 9,65 | 9,67 | 540 | 9.446.264 |
| 17/12/2018 | 9,42 | 9,72 | +2,42% | 9,40 | 9,91 | 9,75 | 9,72 | 9,80 | 493 | 11.154.005 |
| 14/12/2018 | 9,58 | 9,49 | -1,04% | 9,37 | 9,63 | 9,50 | 9,40 | 9,49 | 376 | 5.409.223 |
| 13/12/2018 | 9,38 | 9,59 | +3,45% | 9,38 | 9,63 | 9,51 | 9,59 | 9,62 | 428 | 7.685.641 |
| 12/12/2018 | 8,80 | 9,27 | +6,31% | 8,80 | 9,39 | 9,23 | 9,27 | 9,31 | 483 | 9.809.081 |
| 11/12/2018 | 8,80 | 8,72 | +0,23% | 8,59 | 9,00 | 8,75 | 8,72 | 8,73 | 273 | 5.107.053 |
| 10/12/2018 | 9,02 | 8,70 | -3,55% | 8,70 | 9,05 | 8,83 | 8,70 | 8,78 | 424 | 6.724.146 |
| 7/12/2018 | 9,33 | 9,02 | -3,43% | 8,95 | 9,54 | 9,25 | 9,02 | 9,04 | 466 | 7.865.621 |
| 6/12/2018 | 9,46 | 9,34 | -1,16% | 9,07 | 9,46 | 9,20 | 9,29 | 9,34 | 360 | 7.196.481 |
| 5/12/2018 | 9,43 | 9,45 | +0,53% | 9,28 | 9,56 | 9,40 | 9,45 | 9,52 | 230 | 4.348.156 |
| 4/12/2018 | 9,80 | 9,40 | -3,79% | 9,35 | 9,84 | 9,58 | 9,40 | 9,43 | 503 | 9.994.634 |
| 3/12/2018 | 9,50 | 9,77 | +8,31% | 9,50 | 9,89 | 9,79 | 9,76 | 9,77 | 696 | 12.697.051 |
| 30/11/2018 | 9,00 | 9,02 | +0,22% | 8,86 | 9,42 | 9,23 | 9,02 | 9,25 | 547 | 9.632.604 |
| 29/11/2018 | 8,79 | 9,00 | +2,97% | 8,60 | 9,09 | 8,92 | 8,98 | 9,00 | 431 | 7.207.976 |
| 28/11/2018 | 8,75 | 8,74 | +0,46% | 8,43 | 8,91 | 8,65 | 8,72 | 8,74 | 330 | 5.781.981 |
| 27/11/2018 | 8,51 | 8,70 | +2,35% | 8,39 | 8,72 | 8,53 | 8,67 | 8,70 | 268 | 4.714.368 |
| 26/11/2018 | 8,63 | 8,50 | -1,28% | 8,47 | 8,80 | 8,64 | 8,50 | 8,74 | 355 | 6.737.537 |
| 23/11/2018 | 9,05 | 8,61 | -5,07% | 8,55 | 9,08 | 8,75 | 8,61 | 8,87 | 632 | 9.467.623 |
| 22/11/2018 | 9,26 | 9,07 | -1,41% | 9,07 | 9,31 | 9,14 | 9,07 | 9,12 | 299 | 4.875.655 |
| 21/11/2018 | 9,30 | 9,20 | -1,81% | 9,00 | 9,31 | 9,19 | 9,18 | 9,20 | 417 | 6.841.298 |
| 19/11/2018 | 9,81 | 9,37 | -4,09% | 9,28 | 9,81 | 9,44 | 9,37 | 9,42 | 603 | 11.246.088 |
| 16/11/2018 | 9,25 | 9,77 | +7,13% | 9,20 | 9,85 | 9,53 | 9,65 | 9,77 | 369 | 6.918.784 |
| 14/11/2018 | 9,62 | 9,12 | -4,00% | 9,04 | 9,62 | 9,20 | 9,12 | 9,15 | 456 | 8.760.402 |
| 13/11/2018 | 9,76 | 9,50 | -2,16% | 9,39 | 9,82 | 9,53 | 9,43 | 9,50 | 342 | 6.866.784 |
| 12/11/2018 | 10,08 | 9,71 | -3,09% | 9,53 | 10,08 | 9,87 | 9,71 | 9,78 | 359 | 8.632.740 |
| 9/11/2018 | 9,76 | 10,02 | +3,30% | 9,51 | 10,04 | 9,82 | 9,90 | 10,02 | 325 | 6.812.137 |
| 8/11/2018 | 9,95 | 9,70 | 0,00% | 9,67 | 10,00 | 9,81 | 9,70 | 9,76 | 200 | 4.303.696 |
| 7/11/2018 | 10,15 | 9,70 | -4,43% | 9,70 | 10,15 | 9,89 | 9,70 | 9,79 | 338 | 6.129.257 |
| 6/11/2018 | 10,14 | 10,15 | -0,39% | 9,95 | 10,15 | 10,04 | 9,98 | 10,15 | 313 | 6.365.306 |
| 5/11/2018 | 10,29 | 10,19 | -0,59% | 10,09 | 10,29 | 10,16 | 10,14 | 10,19 | 361 | 7.942.920 |
| 1/11/2018 | 10,28 | 10,25 | -2,10% | 10,06 | 10,35 | 10,20 | 10,20 | 10,25 | 637 | 8.927.533 |
| 31/10/2018 | 10,42 | 10,47 | +1,06% | 10,10 | 10,70 | 10,40 | 10,24 | 10,47 | 357 | 9.105.240 |
| 30/10/2018 | 10,30 | 10,36 | +3,50% | 10,08 | 10,54 | 10,35 | 10,36 | 10,41 | 351 | 9.363.018 |
| 29/10/2018 | 10,50 | 10,01 | -0,40% | 9,80 | 10,81 | 10,31 | 9,98 | 10,01 | 522 | 14.510.136 |
| 26/10/2018 | 10,12 | 10,05 | +1,52% | 9,85 | 10,20 | 9,99 | 10,02 | 10,05 | 441 | 9.477.948 |
| 25/10/2018 | 10,08 | 9,90 | +2,48% | 9,70 | 10,08 | 9,85 | 9,88 | 9,90 | 235 | 6.027.315 |
| 24/10/2018 | 10,32 | 9,66 | -5,48% | 9,66 | 10,37 | 9,97 | 9,66 | 9,72 | 363 | 7.650.813 |
| 23/10/2018 | 10,38 | 10,22 | -1,73% | 10,08 | 10,38 | 10,21 | 10,19 | 10,22 | 279 | 7.197.635 |
| 22/10/2018 | 9,81 | 10,40 | +5,16% | 9,73 | 10,56 | 10,21 | 10,40 | 10,49 | 418 | 10.029.019 |
| 19/10/2018 | 9,74 | 9,89 | +1,64% | 9,62 | 9,89 | 9,72 | 9,69 | 9,89 | 218 | 3.079.274 |
| 18/10/2018 | 9,94 | 9,73 | -1,42% | 9,68 | 9,99 | 9,82 | 9,73 | 9,74 | 197 | 5.454.893 |
| 17/10/2018 | 9,92 | 9,87 | +0,61% | 9,65 | 9,96 | 9,83 | 9,87 | 9,93 | 225 | 5.583.669 |
| 16/10/2018 | 9,71 | 9,81 | +1,55% | 9,71 | 10,05 | 9,93 | 9,81 | 9,92 | 227 | 5.247.233 |
| 15/10/2018 | 9,34 | 9,66 | +3,87% | 9,34 | 9,78 | 9,61 | 9,55 | 9,66 | 214 | 5.193.445 |
| 11/10/2018 | 9,53 | 9,30 | -0,43% | 9,15 | 9,60 | 9,31 | 9,26 | 9,30 | 230 | 3.911.678 |
| 10/10/2018 | 9,95 | 9,34 | -5,94% | 9,34 | 9,96 | 9,52 | 9,34 | 9,37 | 324 | 7.706.911 |
| 9/10/2018 | 10,03 | 9,93 | -0,50% | 9,84 | 10,10 | 9,96 | 9,93 | 10,01 | 269 | 6.595.289 |
| 8/10/2018 | 9,20 | 9,98 | +10,89% | 9,20 | 10,02 | 9,82 | 9,96 | 9,98 | 518 | 14.182.923 |
| 5/10/2018 | 9,11 | 9,00 | -0,44% | 8,88 | 9,18 | 9,01 | 9,00 | 9,04 | 220 | 4.460.268 |
| 4/10/2018 | 8,86 | 9,04 | +1,92% | 8,67 | 9,11 | 8,88 | 9,03 | 9,04 | 198 | 4.267.876 |
| 3/10/2018 | 8,72 | 8,87 | +6,23% | 8,71 | 9,18 | 8,95 | 8,76 | 8,87 | 399 | 9.350.302 |
| 2/10/2018 | 8,05 | 8,35 | +2,58% | 8,05 | 8,54 | 8,41 | 8,35 | 8,50 | 302 | 5.927.103 |
| 1/10/2018 | 8,27 | 8,14 | -2,05% | 7,95 | 8,32 | 8,08 | 8,00 | 8,14 | 366 | 4.423.212 |
| 28/9/2018 | 8,41 | 8,31 | -0,72% | 8,29 | 8,53 | 8,39 | 8,31 | 8,32 | 146 | 2.883.159 |
| 27/9/2018 | 8,40 | 8,37 | +0,72% | 8,31 | 8,50 | 8,39 | 8,37 | 8,38 | 123 | 2.613.986 |
| 26/9/2018 | 8,49 | 8,31 | -1,07% | 8,30 | 8,56 | 8,41 | 8,31 | 8,39 | 144 | 2.998.476 |
| 25/9/2018 | 8,17 | 8,40 | +0,60% | 8,09 | 8,49 | 8,35 | 8,40 | 8,44 | 131 | 3.616.564 |
| 24/9/2018 | 8,47 | 8,35 | -1,07% | 8,20 | 8,63 | 8,38 | 8,26 | 8,35 | 176 | 4.494.228 |
| 21/9/2018 | 8,18 | 8,44 | +4,46% | 8,18 | 8,52 | 8,42 | 8,44 | 8,48 | 263 | 5.150.822 |
| 20/9/2018 | 8,40 | 8,08 | -2,65% | 8,06 | 8,56 | 8,28 | 8,08 | 8,11 | 222 | 5.057.409 |
| 19/9/2018 | 7,98 | 8,30 | +4,53% | 7,81 | 8,51 | 8,27 | 8,30 | 8,34 | 341 | 8.489.424 |
| 18/9/2018 | 7,64 | 7,94 | +4,06% | 7,64 | 8,02 | 7,91 | 7,94 | 8,00 | 255 | 5.856.884 |
| 17/9/2018 | 7,00 | 7,63 | +7,77% | 6,92 | 7,66 | 7,35 | 7,61 | 7,63 | 212 | 4.248.070 |
| 14/9/2018 | 7,13 | 7,08 | -0,56% | 6,98 | 7,23 | 7,06 | 6,97 | 7,08 | 271 | 3.153.401 |
| 13/9/2018 | 7,37 | 7,12 | -2,47% | 7,12 | 7,41 | 7,19 | 7,12 | 7,13 | 161 | 2.553.942 |
| 12/9/2018 | 7,55 | 7,30 | -1,75% | 7,20 | 7,55 | 7,33 | 7,30 | 7,39 | 215 | 3.304.514 |
| 11/9/2018 | 7,84 | 7,43 | -5,71% | 7,41 | 7,86 | 7,55 | 7,42 | 7,43 | 301 | 4.654.578 |
| 10/9/2018 | 7,94 | 7,88 | +0,13% | 7,88 | 8,09 | 7,93 | 7,88 | 7,94 | 113 | 2.006.932 |
| 6/9/2018 | 8,17 | 7,87 | -0,88% | 7,83 | 8,18 | 7,91 | 7,87 | 8,00 | 211 | 1.859.870 |
| 5/9/2018 | 7,97 | 7,94 | -1,49% | 7,86 | 8,00 | 7,92 | 7,90 | 7,94 | 110 | 2.123.664 |
| 4/9/2018 | 8,06 | 8,06 | -0,62% | 7,82 | 8,06 | 7,92 | 7,93 | 8,06 | 135 | 2.781.414 |
| 3/9/2018 | 8,07 | 8,11 | -0,12% | 8,01 | 8,11 | 8,06 | 8,07 | 8,11 | 164 | 1.936.307 |
| 31/8/2018 | 8,25 | 8,12 | +0,50% | 8,02 | 8,25 | 8,11 | 8,12 | 8,18 | 117 | 2.567.067 |
| 30/8/2018 | 8,27 | 8,08 | -2,06% | 8,08 | 8,44 | 8,22 | 8,08 | 8,18 | 148 | 3.625.305 |
| 29/8/2018 | 8,16 | 8,25 | +0,73% | 8,16 | 8,37 | 8,28 | 8,25 | 8,30 | 79 | 2.160.288 |
| 28/8/2018 | 8,22 | 8,19 | -0,73% | 8,08 | 8,31 | 8,19 | 8,19 | 8,22 | 92 | 2.114.691 |
| 27/8/2018 | 8,20 | 8,25 | +0,61% | 8,20 | 8,32 | 8,25 | 8,25 | 8,29 | 98 | 1.822.813 |
| 24/8/2018 | 8,20 | 8,20 | +2,37% | 8,09 | 8,27 | 8,18 | 8,13 | 8,20 | 165 | 1.821.500 |
| 23/8/2018 | 8,10 | 8,01 | -2,32% | 7,95 | 8,22 | 8,06 | 8,00 | 8,01 | 139 | 2.869.743 |
| 22/8/2018 | 8,04 | 8,20 | +1,99% | 7,95 | 8,20 | 8,08 | 8,17 | 8,20 | 108 | 2.357.350 |
| 21/8/2018 | 8,42 | 8,04 | -4,06% | 8,02 | 8,42 | 8,17 | 8,03 | 8,04 | 158 | 3.332.698 |
| 20/8/2018 | 8,02 | 8,38 | +5,67% | 8,02 | 8,41 | 8,27 | 8,35 | 8,38 | 226 | 5.719.821 |
| 17/8/2018 | 7,98 | 7,93 | -0,50% | 7,77 | 7,98 | 7,87 | 7,92 | 7,93 | 267 | 2.826.152 |
| 16/8/2018 | 8,05 | 7,97 | +0,25% | 7,95 | 8,12 | 8,04 | 7,97 | 8,02 | 103 | 2.453.647 |
| 15/8/2018 | 8,24 | 7,95 | -3,87% | 7,92 | 8,24 | 7,99 | 7,95 | 7,96 | 175 | 3.455.158 |
| 14/8/2018 | 8,14 | 8,27 | +1,85% | 8,12 | 8,27 | 8,18 | 8,24 | 8,27 | 97 | 2.106.379 |
| 13/8/2018 | 7,99 | 8,12 | +3,05% | 7,86 | 8,22 | 8,07 | 8,12 | 8,19 | 174 | 4.356.899 |
| 10/8/2018 | 8,56 | 7,88 | -7,94% | 7,61 | 8,56 | 7,97 | 7,88 | 8,20 | 622 | 12.197.750 |
| 9/8/2018 | 8,78 | 8,56 | -2,62% | 8,53 | 8,95 | 8,63 | 8,54 | 8,56 | 153 | 3.382.531 |
| 8/8/2018 | 8,74 | 8,79 | +0,23% | 8,74 | 8,89 | 8,81 | 8,79 | 8,81 | 146 | 1.685.307 |
| 7/8/2018 | 8,89 | 8,77 | -1,35% | 8,67 | 9,00 | 8,84 | 8,72 | 8,77 | 129 | 3.118.257 |
| 6/8/2018 | 9,02 | 8,89 | -2,09% | 8,84 | 9,10 | 8,91 | 8,86 | 8,89 | 147 | 3.294.342 |
| 3/8/2018 | 9,01 | 9,08 | +0,55% | 9,01 | 9,20 | 9,07 | 9,05 | 9,08 | 144 | 3.172.691 |
| 2/8/2018 | 8,72 | 9,03 | +2,85% | 8,70 | 9,03 | 8,87 | 8,98 | 9,03 | 135 | 3.646.785 |
| 1/8/2018 | 8,87 | 8,78 | -0,90% | 8,71 | 8,91 | 8,80 | 8,78 | 8,84 | 227 | 4.287.871 |
| 31/7/2018 | 9,13 | 8,86 | -2,96% | 8,83 | 9,28 | 8,96 | 8,86 | 8,87 | 165 | 3.993.569 |
| 30/7/2018 | 9,15 | 9,13 | -0,11% | 9,12 | 9,35 | 9,19 | 9,13 | 9,20 | 120 | 2.712.632 |
| 27/7/2018 | 8,98 | 9,14 | +0,33% | 8,82 | 9,25 | 9,02 | 9,14 | 9,18 | 133 | 3.554.733 |
| 26/7/2018 | 9,28 | 9,11 | -1,30% | 8,71 | 9,34 | 9,13 | 9,11 | 9,12 | 150 | 3.846.241 |
| 25/7/2018 | 9,14 | 9,23 | +2,78% | 9,00 | 9,26 | 9,11 | 9,18 | 9,23 | 138 | 3.648.153 |
| 24/7/2018 | 8,91 | 8,98 | +1,24% | 8,91 | 9,28 | 9,13 | 8,98 | 9,00 | 205 | 5.872.757 |
| 23/7/2018 | 8,88 | 8,87 | 0,00% | 8,73 | 8,95 | 8,85 | 8,80 | 8,87 | 149 | 3.205.697 |
| 20/7/2018 | 8,40 | 8,87 | +7,52% | 8,40 | 8,95 | 8,81 | 8,79 | 8,87 | 241 | 6.345.526 |
| 19/7/2018 | 8,36 | 8,25 | -1,90% | 8,14 | 8,41 | 8,27 | 8,25 | 8,35 | 139 | 2.884.326 |
| 18/7/2018 | 8,78 | 8,41 | -3,11% | 8,40 | 8,85 | 8,59 | 8,41 | 8,56 | 150 | 3.657.743 |
| 17/7/2018 | 8,38 | 8,68 | +5,21% | 8,20 | 8,82 | 8,58 | 8,64 | 8,71 | 223 | 5.318.183 |
| 16/7/2018 | 8,28 | 8,25 | +0,49% | 8,04 | 8,39 | 8,17 | 8,25 | 8,30 | 163 | 3.772.874 |
| 13/7/2018 | 8,30 | 8,21 | +0,61% | 8,14 | 8,48 | 8,30 | 8,21 | 8,26 | 226 | 4.244.533 |
| 12/7/2018 | 7,68 | 8,16 | +7,79% | 7,68 | 8,19 | 8,05 | 8,16 | 8,19 | 284 | 7.444.353 |
| 11/7/2018 | 7,87 | 7,57 | -4,18% | 7,53 | 7,87 | 7,64 | 7,57 | 7,59 | 198 | 3.986.077 |
| 10/7/2018 | 8,07 | 7,90 | -1,25% | 7,86 | 8,22 | 7,99 | 7,90 | 7,91 | 184 | 3.920.648 |
| 6/7/2018 | 8,08 | 8,00 | -0,99% | 7,93 | 8,16 | 8,01 | 8,00 | 8,05 | 161 | 2.826.140 |
| 5/7/2018 | 8,32 | 8,08 | -1,22% | 8,02 | 8,41 | 8,15 | 8,05 | 8,08 | 211 | 4.975.039 |
| 4/7/2018 | 7,80 | 8,18 | +5,55% | 7,75 | 8,19 | 8,00 | 8,17 | 8,18 | 252 | 5.773.914 |
| 3/7/2018 | 7,24 | 7,75 | +5,87% | 7,22 | 7,82 | 7,60 | 7,70 | 7,75 | 223 | 4.660.331 |
| 2/7/2018 | 7,30 | 7,32 | +0,14% | 7,15 | 7,32 | 7,22 | 7,20 | 7,32 | 153 | 2.728.538 |
| 29/6/2018 | 7,54 | 7,31 | +1,25% | 7,19 | 7,65 | 7,43 | 7,31 | 7,39 | 145 | 2.631.630 |
| 28/6/2018 | 7,21 | 7,22 | +3,00% | 7,08 | 7,40 | 7,22 | 7,22 | 7,42 | 65 | 1.388.716 |
| 27/6/2018 | 7,17 | 7,01 | -1,82% | 7,01 | 7,31 | 7,16 | 7,01 | 7,21 | 75 | 1.535.016 |
| 26/6/2018 | 7,15 | 7,14 | -0,14% | 7,09 | 7,25 | 7,14 | 7,14 | 7,16 | 62 | 1.340.751 |
| 25/6/2018 | 7,15 | 7,15 | -0,14% | 7,05 | 7,32 | 7,15 | 7,15 | 7,20 | 113 | 2.224.446 |
| 22/6/2018 | 7,30 | 7,16 | -1,92% | 7,13 | 7,47 | 7,24 | 7,16 | 7,30 | 103 | 1.744.164 |
| 21/6/2018 | 7,63 | 7,30 | -4,07% | 7,24 | 7,70 | 7,41 | 7,30 | 7,47 | 138 | 2.204.860 |
| 20/6/2018 | 7,53 | 7,61 | +0,53% | 7,42 | 7,70 | 7,56 | 7,61 | 7,67 | 75 | 1.454.363 |
| 19/6/2018 | 7,24 | 7,57 | +1,61% | 7,15 | 7,69 | 7,43 | 7,57 | 7,70 | 157 | 3.003.334 |
| 18/6/2018 | 7,49 | 7,45 | -0,93% | 7,21 | 7,55 | 7,39 | 7,35 | 7,45 | 128 | 3.206.072 |
| 15/6/2018 | 8,00 | 7,52 | -6,00% | 7,45 | 8,00 | 7,61 | 7,50 | 7,62 | 234 | 4.087.145 |
| 14/6/2018 | 8,23 | 8,00 | -2,32% | 7,99 | 8,34 | 8,11 | 8,00 | 8,13 | 107 | 2.217.522 |
| 13/6/2018 | 8,38 | 8,19 | -1,21% | 8,05 | 8,40 | 8,23 | 8,17 | 8,19 | 109 | 2.582.103 |
| 12/6/2018 | 8,18 | 8,29 | +1,10% | 8,05 | 8,40 | 8,25 | 8,29 | 8,32 | 133 | 3.052.158 |
| 11/6/2018 | 8,48 | 8,20 | -3,64% | 8,06 | 8,70 | 8,28 | 8,07 | 8,20 | 207 | 4.008.877 |
| 8/6/2018 | 8,34 | 8,51 | +2,78% | 7,96 | 8,58 | 8,25 | 8,45 | 8,51 | 144 | 3.268.508 |
| 7/6/2018 | 9,37 | 8,28 | -7,07% | 7,79 | 9,37 | 8,23 | 8,25 | 8,28 | 299 | 6.230.367 |
| 6/6/2018 | 9,28 | 8,91 | -3,05% | 8,85 | 9,40 | 9,09 | 8,86 | 8,91 | 146 | 3.538.646 |
| 5/6/2018 | 9,43 | 9,19 | -2,65% | 8,97 | 9,71 | 9,40 | 9,12 | 9,19 | 206 | 5.912.473 |
| 4/6/2018 | 8,88 | 9,44 | +7,76% | 8,66 | 9,44 | 8,94 | 9,20 | 9,44 | 252 | 6.425.955 |
| 1/6/2018 | 8,45 | 8,76 | +3,79% | 8,25 | 8,78 | 8,48 | 8,76 | 8,80 | 229 | 5.625.154 |
| 30/5/2018 | 8,78 | 8,44 | -2,09% | 8,30 | 8,78 | 8,46 | 8,28 | 8,31 | 189 | 4.264.981 |
| 29/5/2018 | 8,42 | 8,62 | +3,23% | 8,36 | 8,82 | 8,57 | 8,50 | 8,62 | 201 | 4.845.713 |
| 28/5/2018 | 8,98 | 8,35 | -7,22% | 8,32 | 8,98 | 8,55 | 8,35 | 8,54 | 247 | 6.224.666 |
| 25/5/2018 | 9,63 | 9,00 | -6,05% | 8,99 | 9,81 | 9,18 | 9,00 | 9,09 | 268 | 5.079.104 |
| 24/5/2018 | 9,81 | 9,58 | -2,24% | 9,49 | 9,85 | 9,66 | 9,51 | 9,58 | 155 | 4.009.205 |
| 23/5/2018 | 10,10 | 9,80 | -4,02% | 9,80 | 10,11 | 9,94 | 9,80 | 9,84 | 166 | 3.780.242 |
| 22/5/2018 | 10,43 | 10,21 | -1,92% | 10,17 | 10,55 | 10,28 | 10,21 | 10,30 | 123 | 3.718.169 |
| 21/5/2018 | 10,74 | 10,41 | -2,44% | 10,34 | 10,91 | 10,54 | 10,36 | 10,41 | 133 | 3.487.004 |
| 18/5/2018 | 10,79 | 10,67 | -0,56% | 10,37 | 10,79 | 10,54 | 10,60 | 10,67 | 169 | 5.220.707 |
| 17/5/2018 | 10,93 | 10,73 | -1,38% | 10,68 | 11,14 | 10,87 | 10,73 | 10,77 | 155 | 5.516.378 |
| 16/5/2018 | 10,46 | 10,88 | +3,92% | 10,40 | 10,88 | 10,73 | 10,80 | 10,88 | 155 | 4.760.424 |
| 15/5/2018 | 10,86 | 10,47 | -4,03% | 10,35 | 11,00 | 10,55 | 10,45 | 10,47 | 230 | 5.744.089 |
| 14/5/2018 | 11,10 | 10,91 | -0,55% | 10,80 | 11,30 | 11,05 | 10,87 | 10,91 | 157 | 4.427.392 |
| 11/5/2018 | 11,23 | 10,97 | -1,97% | 10,97 | 11,38 | 11,18 | 10,97 | 11,03 | 207 | 5.356.033 |
| 10/5/2018 | 11,12 | 11,19 | +0,81% | 11,00 | 11,35 | 11,22 | 11,15 | 11,19 | 160 | 5.147.982 |
| 9/5/2018 | 10,85 | 11,10 | +1,19% | 10,85 | 11,19 | 11,05 | 11,10 | 11,14 | 144 | 4.959.707 |
| 8/5/2018 | 10,80 | 10,97 | +2,52% | 10,77 | 11,05 | 10,93 | 10,85 | 10,97 | 122 | 4.714.870 |
| 7/5/2018 | 10,91 | 10,70 | -1,83% | 10,70 | 11,13 | 10,93 | 10,70 | 10,81 | 151 | 5.154.690 |
| 4/5/2018 | 10,64 | 10,90 | +2,54% | 10,64 | 11,04 | 10,90 | 10,90 | 10,99 | 151 | 4.382.858 |
| 3/5/2018 | 10,82 | 10,63 | -2,03% | 10,44 | 10,82 | 10,61 | 10,62 | 10,63 | 164 | 4.905.384 |
| 2/5/2018 | 10,92 | 10,85 | -0,37% | 10,79 | 11,10 | 10,96 | 10,84 | 10,85 | 220 | 6.910.085 |
| 30/4/2018 | 10,71 | 10,89 | +1,11% | 10,71 | 10,89 | 10,82 | 10,86 | 10,89 | 115 | 3.318.229 |
| 27/4/2018 | 11,02 | 10,77 | -2,09% | 10,73 | 11,18 | 10,92 | 10,77 | 10,79 | 138 | 3.906.467 |
| 26/4/2018 | 10,89 | 11,00 | +1,76% | 10,89 | 11,10 | 10,99 | 11,00 | 11,08 | 121 | 3.954.399 |
| 25/4/2018 | 10,69 | 10,81 | +0,56% | 10,39 | 10,86 | 10,66 | 10,81 | 10,85 | 204 | 5.285.226 |
| 24/4/2018 | 11,05 | 10,75 | -2,71% | 10,71 | 11,23 | 10,97 | 10,72 | 10,75 | 201 | 6.297.937 |
| 23/4/2018 | 11,26 | 11,05 | -1,34% | 10,96 | 11,32 | 11,10 | 11,02 | 11,05 | 200 | 6.169.735 |
| 20/4/2018 | 11,50 | 11,20 | -2,18% | 11,00 | 11,64 | 11,36 | 11,20 | 11,23 | 340 | 7.571.385 |
| 19/4/2018 | 11,17 | 11,45 | +3,62% | 11,17 | 11,45 | 11,34 | 11,43 | 11,45 | 236 | 6.871.759 |
| 18/4/2018 | 10,37 | 11,05 | +7,28% | 10,37 | 11,14 | 10,93 | 11,05 | 11,07 | 310 | 8.135.293 |
| 17/4/2018 | 10,16 | 10,30 | +2,39% | 10,16 | 10,46 | 10,36 | 10,21 | 10,30 | 114 | 2.957.929 |
| 16/4/2018 | 10,49 | 10,06 | -4,91% | 10,05 | 10,53 | 10,19 | 10,06 | 10,07 | 224 | 4.875.306 |
| 13/4/2018 | 10,68 | 10,58 | +1,34% | 10,47 | 10,69 | 10,56 | 10,50 | 10,58 | 123 | 2.804.282 |
| 12/4/2018 | 10,24 | 10,44 | +2,86% | 10,24 | 10,54 | 10,41 | 10,44 | 10,51 | 114 | 3.818.323 |
| 11/4/2018 | 10,10 | 10,15 | 0,00% | 10,05 | 10,34 | 10,19 | 0,00 | 0,00 | 133 | 3.603.570 |
| 10/4/2018 | 10,49 | 10,15 | -3,24% | 10,06 | 10,49 | 10,17 | 10,10 | 10,15 | 161 | 4.262.700 |
| 9/4/2018 | 10,50 | 10,49 | +0,38% | 10,11 | 10,56 | 10,33 | 10,12 | 10,49 | 157 | 4.336.697 |
| 6/4/2018 | 10,65 | 10,45 | -2,34% | 10,36 | 10,65 | 10,47 | 10,37 | 10,45 | 160 | 3.053.687 |
| 5/4/2018 | 10,67 | 10,70 | +0,94% | 10,56 | 10,89 | 10,73 | 10,62 | 10,70 | 129 | 3.641.824 |
| 4/4/2018 | 10,63 | 10,60 | -1,03% | 10,25 | 10,67 | 10,47 | 10,50 | 10,60 | 136 | 3.455.713 |
| 3/4/2018 | 11,00 | 10,71 | -1,92% | 10,62 | 11,08 | 10,82 | 10,70 | 10,71 | 164 | 4.652.043 |
| 2/4/2018 | 10,92 | 10,92 | +0,28% | 10,69 | 11,14 | 10,91 | 10,92 | 11,00 | 307 | 7.728.656 |
| 29/3/2018 | 10,72 | 10,89 | +2,06% | 10,72 | 10,93 | 10,86 | 10,86 | 10,89 | 97 | 2.546.994 |
| 28/3/2018 | 11,06 | 10,67 | -1,30% | 10,39 | 11,06 | 10,64 | 10,62 | 10,67 | 122 | 3.166.760 |
| 27/3/2018 | 11,08 | 10,81 | -1,64% | 10,81 | 11,14 | 10,97 | 10,81 | 10,95 | 121 | 3.855.050 |
| 26/3/2018 | 11,04 | 10,99 | +0,27% | 10,90 | 11,27 | 11,06 | 10,99 | 11,01 | 115 | 2.875.905 |
| 23/3/2018 | 10,98 | 10,96 | -1,26% | 10,81 | 11,23 | 11,02 | 10,90 | 10,96 | 179 | 3.845.852 |
| 22/3/2018 | 11,27 | 11,10 | -1,25% | 11,03 | 11,65 | 11,34 | 11,10 | 11,11 | 217 | 7.162.534 |
| 21/3/2018 | 10,95 | 11,24 | +3,40% | 10,86 | 11,29 | 11,05 | 11,24 | 11,27 | 131 | 3.454.877 |
| 20/3/2018 | 10,70 | 10,87 | +2,35% | 10,58 | 10,96 | 10,79 | 10,87 | 10,95 | 128 | 3.351.572 |
| 19/3/2018 | 11,02 | 10,62 | -4,84% | 10,59 | 11,02 | 10,73 | 10,60 | 10,62 | 231 | 5.786.256 |
| 16/3/2018 | 11,10 | 11,16 | +0,18% | 10,95 | 11,35 | 11,17 | 11,16 | 11,32 | 156 | 4.015.694 |
| 15/3/2018 | 11,29 | 11,14 | -1,50% | 10,95 | 11,29 | 11,10 | 11,10 | 11,14 | 113 | 3.029.660 |
| 14/3/2018 | 11,27 | 11,31 | +0,98% | 11,16 | 11,45 | 11,29 | 11,31 | 11,35 | 172 | 5.616.230 |
| 13/3/2018 | 11,42 | 11,20 | -1,41% | 11,15 | 11,51 | 11,28 | 11,17 | 11,20 | 152 | 4.601.247 |
| 12/3/2018 | 11,27 | 11,36 | +2,34% | 11,24 | 11,42 | 11,32 | 11,32 | 11,36 | 160 | 4.314.068 |
| 9/3/2018 | 10,84 | 11,10 | +0,91% | 10,50 | 11,25 | 11,02 | 11,10 | 11,25 | 276 | 6.307.331 |
| 8/3/2018 | 11,31 | 11,00 | -3,59% | 10,74 | 11,45 | 11,06 | 10,92 | 11,00 | 232 | 6.684.393 |
| 7/3/2018 | 11,48 | 11,41 | -1,30% | 11,09 | 11,48 | 11,24 | 11,31 | 11,41 | 197 | 5.729.121 |
| 6/3/2018 | 11,39 | 11,56 | +3,31% | 11,38 | 11,72 | 11,57 | 11,53 | 11,56 | 210 | 7.495.487 |
| 5/3/2018 | 11,30 | 11,19 | -1,93% | 10,94 | 11,35 | 11,16 | 11,10 | 11,19 | 269 | 9.072.092 |
| 2/3/2018 | 11,78 | 11,41 | -4,36% | 10,80 | 11,79 | 11,18 | 11,30 | 11,41 | 477 | 14.941.012 |
| 1/3/2018 | 12,34 | 11,93 | -4,94% | 11,52 | 12,52 | 11,99 | 11,80 | 11,93 | 404 | 12.491.180 |
| 28/2/2018 | 12,56 | 12,55 | -0,63% | 12,24 | 12,70 | 12,51 | 12,23 | 12,55 | 185 | 6.008.455 |
| 27/2/2018 | 12,75 | 12,63 | -0,86% | 12,40 | 12,89 | 12,69 | 12,63 | 12,70 | 168 | 6.286.080 |
| 26/2/2018 | 12,20 | 12,74 | +5,73% | 12,20 | 12,76 | 12,59 | 12,71 | 12,74 | 299 | 9.784.072 |
| 23/2/2018 | 12,05 | 12,05 | +0,08% | 11,96 | 12,22 | 12,06 | 12,05 | 12,14 | 194 | 5.339.602 |
| 22/2/2018 | 12,25 | 12,04 | -1,71% | 11,97 | 12,30 | 12,10 | 11,98 | 12,04 | 150 | 4.206.492 |
| 21/2/2018 | 12,12 | 12,25 | +0,91% | 12,10 | 12,25 | 12,19 | 12,10 | 12,25 | 128 | 4.184.711 |
| 20/2/2018 | 12,12 | 12,14 | +0,66% | 11,88 | 12,26 | 12,08 | 12,03 | 12,14 | 162 | 5.245.336 |
| 19/2/2018 | 12,19 | 12,06 | -1,07% | 12,01 | 12,30 | 12,12 | 12,00 | 12,06 | 151 | 4.263.577 |
| 16/2/2018 | 12,16 | 12,19 | +2,44% | 11,91 | 12,33 | 12,15 | 12,08 | 12,19 | 260 | 6.466.822 |
| 15/2/2018 | 12,00 | 11,90 | -0,25% | 11,90 | 12,31 | 12,16 | 11,90 | 12,08 | 218 | 7.742.756 |
| 14/2/2018 | 11,34 | 11,93 | +6,04% | 11,31 | 11,93 | 11,75 | 11,79 | 11,93 | 178 | 5.414.053 |
| 9/2/2018 | 11,60 | 11,25 | -0,18% | 10,90 | 11,85 | 11,33 | 11,25 | 11,36 | 313 | 7.653.345 |
| 8/2/2018 | 11,80 | 11,27 | -3,68% | 11,27 | 11,88 | 11,59 | 11,27 | 11,60 | 141 | 4.704.894 |
| 7/2/2018 | 11,74 | 11,70 | +0,17% | 11,58 | 11,95 | 11,78 | 11,66 | 11,70 | 191 | 6.256.037 |
| 6/2/2018 | 11,34 | 11,68 | +2,28% | 10,89 | 11,68 | 11,24 | 11,67 | 11,68 | 286 | 8.610.916 |
| 5/2/2018 | 11,80 | 11,42 | -3,30% | 11,42 | 11,85 | 11,71 | 11,42 | 11,51 | 255 | 9.345.116 |
| 2/2/2018 | 11,73 | 11,81 | +0,34% | 11,50 | 11,82 | 11,67 | 11,78 | 11,81 | 220 | 8.289.313 |
| 1/2/2018 | 11,91 | 11,77 | -0,42% | 11,74 | 12,06 | 11,93 | 11,73 | 11,77 | 359 | 9.708.829 |
| 31/1/2018 | 11,65 | 11,82 | +2,25% | 11,65 | 12,11 | 11,95 | 11,80 | 11,82 | 335 | 11.999.959 |
| 30/1/2018 | 11,50 | 11,56 | +2,39% | 11,34 | 11,64 | 11,49 | 11,48 | 11,56 | 152 | 4.335.938 |
| 29/1/2018 | 11,32 | 11,29 | -0,79% | 11,20 | 11,64 | 11,48 | 11,29 | 11,51 | 225 | 7.553.586 |
| 26/1/2018 | 11,35 | 11,38 | +1,16% | 11,25 | 11,45 | 11,33 | 11,32 | 11,38 | 173 | 6.012.618 |
| 24/1/2018 | 10,90 | 11,25 | +5,24% | 10,88 | 11,40 | 11,17 | 11,10 | 11,25 | 262 | 9.475.609 |
| 23/1/2018 | 11,25 | 10,69 | -4,72% | 10,66 | 11,29 | 10,90 | 10,69 | 10,77 | 294 | 8.682.604 |
| 22/1/2018 | 11,42 | 11,22 | -1,75% | 11,21 | 11,61 | 11,38 | 11,21 | 11,34 | 265 | 9.240.816 |
| 19/1/2018 | 10,75 | 11,42 | +4,96% | 10,75 | 11,42 | 11,20 | 11,18 | 11,42 | 198 | 6.702.823 |
| 18/1/2018 | 11,16 | 10,88 | -3,29% | 10,75 | 11,30 | 11,03 | 10,88 | 10,98 | 180 | 5.558.638 |
| 17/1/2018 | 10,90 | 11,25 | +2,27% | 10,80 | 11,25 | 11,00 | 11,06 | 11,25 | 185 | 6.482.889 |
| 16/1/2018 | 11,30 | 11,00 | -2,65% | 10,95 | 11,35 | 11,19 | 11,00 | 11,04 | 168 | 5.553.171 |
| 15/1/2018 | 11,05 | 11,30 | +2,17% | 11,04 | 11,39 | 11,22 | 11,00 | 11,30 | 217 | 6.693.058 |
| 12/1/2018 | 10,75 | 11,06 | +2,41% | 10,49 | 11,35 | 11,05 | 11,06 | 11,09 | 317 | 10.127.536 |
| 11/1/2018 | 10,24 | 10,80 | +5,47% | 10,24 | 10,80 | 10,62 | 10,77 | 10,80 | 257 | 6.964.949 |
| 10/1/2018 | 10,35 | 10,24 | -0,49% | 10,01 | 10,35 | 10,16 | 10,18 | 10,24 | 119 | 3.871.628 |
| 9/1/2018 | 10,15 | 10,29 | +1,68% | 10,00 | 10,41 | 10,24 | 10,21 | 10,29 | 157 | 4.708.807 |
| 8/1/2018 | 10,03 | 10,12 | +0,20% | 9,95 | 10,15 | 10,05 | 10,12 | 10,15 | 147 | 3.780.050 |
| 5/1/2018 | 10,52 | 10,10 | -3,72% | 9,99 | 10,55 | 10,19 | 10,07 | 10,10 | 265 | 8.868.837 |
| 4/1/2018 | 9,99 | 10,49 | +7,04% | 9,99 | 10,63 | 10,42 | 10,44 | 10,49 | 422 | 12.876.325 |
| 3/1/2018 | 9,60 | 9,80 | +2,83% | 9,56 | 9,85 | 9,73 | 9,80 | 9,90 | 249 | 5.277.746 |
| 2/1/2018 | 9,11 | 9,53 | +6,24% | 9,11 | 9,59 | 9,45 | 9,53 | 9,56 | 220 | 5.560.531 |
| 28/12/2017 | 9,07 | 8,97 | -1,43% | 8,97 | 9,20 | 9,10 | 8,97 | 9,12 | 114 | 2.543.239 |
| 27/12/2017 | 8,92 | 9,10 | +1,00% | 8,92 | 9,14 | 9,08 | 9,06 | 9,10 | 56 | 1.291.620 |
| 26/12/2017 | 8,96 | 9,01 | +2,39% | 8,85 | 9,06 | 8,98 | 8,98 | 9,01 | 63 | 1.537.573 |
| 22/12/2017 | 8,97 | 8,80 | -1,57% | 8,80 | 9,07 | 8,95 | 8,80 | 8,96 | 98 | 2.356.411 |
| 21/12/2017 | 9,00 | 8,94 | -0,11% | 8,94 | 9,19 | 9,08 | 8,94 | 9,05 | 111 | 2.726.600 |
| 20/12/2017 | 8,60 | 8,95 | +4,31% | 8,51 | 9,07 | 8,93 | 8,95 | 8,98 | 142 | 3.558.670 |
| 19/12/2017 | 8,54 | 8,58 | -2,50% | 8,52 | 8,66 | 8,56 | 8,55 | 8,58 | 85 | 1.686.251 |
| 18/12/2017 | 8,69 | 8,80 | +2,21% | 8,56 | 8,80 | 8,70 | 8,57 | 8,80 | 78 | 1.700.244 |
| 15/12/2017 | 8,66 | 8,61 | -1,37% | 8,61 | 8,82 | 8,71 | 8,61 | 8,68 | 98 | 2.682.955 |
| 14/12/2017 | 8,61 | 8,73 | -1,02% | 8,49 | 8,73 | 8,60 | 8,57 | 8,73 | 116 | 3.144.950 |
| 13/12/2017 | 8,93 | 8,82 | -0,11% | 8,59 | 8,93 | 8,83 | 8,59 | 8,82 | 98 | 2.910.301 |
| 12/12/2017 | 8,88 | 8,83 | -1,45% | 8,74 | 9,05 | 8,89 | 8,76 | 8,83 | 102 | 2.770.310 |
| 11/12/2017 | 8,67 | 8,96 | +3,23% | 8,60 | 8,96 | 8,79 | 8,70 | 8,96 | 112 | 3.104.239 |
| 8/12/2017 | 8,85 | 8,68 | -0,69% | 8,52 | 8,88 | 8,64 | 8,63 | 8,68 | 106 | 2.518.072 |
| 7/12/2017 | 8,86 | 8,74 | -1,58% | 8,51 | 8,86 | 8,64 | 8,60 | 8,80 | 109 | 2.795.450 |
| 6/12/2017 | 8,58 | 8,88 | +3,74% | 8,46 | 8,88 | 8,71 | 8,83 | 8,88 | 132 | 3.506.920 |
| 5/12/2017 | 8,92 | 8,56 | -4,04% | 8,47 | 9,05 | 8,78 | 8,56 | 8,58 | 152 | 3.526.989 |
| 4/12/2017 | 8,87 | 8,92 | +0,22% | 8,87 | 9,11 | 8,97 | 8,92 | 9,00 | 137 | 3.120.049 |
| 1/12/2017 | 8,51 | 8,90 | +4,22% | 8,48 | 8,90 | 8,67 | 8,83 | 8,90 | 195 | 4.334.579 |
| 30/11/2017 | 8,92 | 8,54 | -3,83% | 8,52 | 8,92 | 8,65 | 8,54 | 8,73 | 196 | 5.661.387 |
| 29/11/2017 | 9,29 | 8,88 | -3,48% | 8,79 | 9,34 | 8,99 | 8,88 | 8,95 | 182 | 5.333.991 |
| 28/11/2017 | 9,38 | 9,20 | -2,34% | 9,20 | 9,53 | 9,40 | 9,20 | 9,38 | 117 | 3.376.331 |
| 27/11/2017 | 9,19 | 9,42 | +3,06% | 8,86 | 9,42 | 9,15 | 9,24 | 9,42 | 131 | 4.081.245 |
| 24/11/2017 | 9,33 | 9,14 | -0,87% | 9,12 | 9,33 | 9,20 | 9,14 | 9,15 | 80 | 2.265.379 |
| 23/11/2017 | 9,32 | 9,22 | -0,75% | 9,07 | 9,35 | 9,22 | 9,22 | 9,30 | 104 | 2.694.121 |
| 22/11/2017 | 9,40 | 9,29 | +0,11% | 9,00 | 9,56 | 9,32 | 9,29 | 9,32 | 166 | 4.922.228 |
| 21/11/2017 | 8,75 | 9,28 | +6,54% | 8,75 | 9,32 | 9,16 | 9,21 | 9,28 | 276 | 7.360.712 |
| 17/11/2017 | 8,67 | 8,71 | +0,69% | 8,52 | 8,81 | 8,71 | 8,70 | 8,71 | 106 | 2.775.194 |
| 16/11/2017 | 8,41 | 8,65 | +4,47% | 8,40 | 8,65 | 8,53 | 8,59 | 8,65 | 126 | 3.658.647 |
| 14/11/2017 | 9,00 | 8,28 | -7,59% | 8,26 | 9,23 | 8,78 | 8,27 | 8,28 | 251 | 6.529.432 |
| 13/11/2017 | 8,70 | 8,96 | +3,23% | 8,46 | 9,02 | 8,84 | 8,95 | 8,96 | 178 | 4.791.338 |
| 10/11/2017 | 8,46 | 8,68 | +2,24% | 8,39 | 8,75 | 8,56 | 8,56 | 8,70 | 148 | 4.141.356 |
| 9/11/2017 | 8,70 | 8,49 | -2,30% | 8,32 | 8,70 | 8,46 | 8,49 | 8,50 | 128 | 4.057.889 |
| 8/11/2017 | 8,15 | 8,69 | +6,89% | 8,15 | 8,76 | 8,49 | 8,69 | 8,73 | 191 | 5.780.371 |
| 7/11/2017 | 8,89 | 8,13 | -8,34% | 8,07 | 8,89 | 8,34 | 8,13 | 8,19 | 402 | 11.408.385 |
| 6/11/2017 | 8,43 | 8,87 | +5,60% | 8,40 | 8,88 | 8,66 | 8,81 | 8,87 | 250 | 6.369.517 |
| 3/11/2017 | 8,43 | 8,40 | +1,20% | 7,81 | 8,76 | 8,17 | 8,22 | 8,40 | 414 | 9.707.457 |
| 1/11/2017 | 8,86 | 8,30 | -3,04% | 8,30 | 9,05 | 8,70 | 8,30 | 8,41 | 353 | 9.153.408 |
| 31/10/2017 | 8,77 | 8,56 | -5,20% | 8,56 | 8,95 | 8,78 | 8,56 | 8,60 | 401 | 11.838.218 |
| 30/10/2017 | 9,03 | 9,03 | -0,44% | 8,58 | 9,07 | 8,81 | 8,65 | 9,03 | 320 | 7.823.262 |
| 27/10/2017 | 9,85 | 9,07 | -7,35% | 8,88 | 10,00 | 9,29 | 9,07 | 9,13 | 441 | 10.005.912 |
| 26/10/2017 | 9,99 | 9,79 | -1,11% | 9,71 | 10,00 | 9,79 | 9,77 | 9,79 | 140 | 3.225.132 |
| 25/10/2017 | 9,90 | 9,90 | -1,00% | 9,70 | 10,08 | 9,90 | 9,88 | 9,90 | 118 | 3.173.221 |
| 24/10/2017 | 9,67 | 10,00 | +3,31% | 9,67 | 10,02 | 9,89 | 9,90 | 10,00 | 123 | 3.121.714 |
| 23/10/2017 | 10,13 | 9,68 | -4,35% | 9,58 | 10,36 | 9,82 | 9,65 | 9,68 | 189 | 4.729.102 |
| 20/10/2017 | 10,36 | 10,12 | +0,20% | 10,10 | 10,43 | 10,23 | 10,08 | 10,12 | 171 | 5.528.703 |
| 19/10/2017 | 9,65 | 10,10 | +4,45% | 9,36 | 10,10 | 9,75 | 9,77 | 10,10 | 197 | 5.849.248 |
| 18/10/2017 | 10,10 | 9,67 | -3,97% | 9,54 | 10,40 | 9,82 | 9,67 | 9,89 | 265 | 6.788.814 |
| 17/10/2017 | 10,29 | 10,07 | -1,27% | 9,97 | 10,30 | 10,10 | 9,98 | 10,07 | 185 | 5.764.871 |
| 16/10/2017 | 10,32 | 10,20 | -0,68% | 10,11 | 10,59 | 10,37 | 10,20 | 10,27 | 226 | 6.407.210 |
| 13/10/2017 | 9,81 | 10,27 | +6,54% | 9,81 | 10,35 | 10,19 | 10,27 | 10,29 | 321 | 9.658.037 |
| 11/10/2017 | 9,37 | 9,64 | +1,69% | 9,34 | 9,85 | 9,64 | 9,64 | 9,70 | 267 | 7.502.256 |
| 10/10/2017 | 9,32 | 9,48 | +3,04% | 9,19 | 9,48 | 9,32 | 9,44 | 9,48 | 190 | 5.048.935 |
| 9/10/2017 | 9,40 | 9,20 | -1,08% | 8,95 | 9,54 | 9,18 | 9,20 | 9,24 | 213 | 5.725.877 |
| 6/10/2017 | 9,17 | 9,30 | +1,64% | 8,51 | 9,34 | 9,12 | 9,26 | 9,30 | 274 | 7.401.694 |
| 5/10/2017 | 9,20 | 9,15 | +2,12% | 8,89 | 9,52 | 9,25 | 9,15 | 9,22 | 435 | 11.271.481 |
| 4/10/2017 | 8,84 | 8,96 | +3,58% | 8,59 | 9,04 | 8,88 | 8,96 | 9,00 | 308 | 8.800.369 |
| 3/10/2017 | 7,98 | 8,65 | +9,91% | 7,97 | 8,69 | 8,36 | 8,43 | 8,65 | 306 | 6.672.290 |
| 2/10/2017 | 7,85 | 7,87 | +1,42% | 7,71 | 7,99 | 7,83 | 7,86 | 7,87 | 318 | 7.861.074 |
| 29/9/2017 | 7,64 | 7,76 | +1,84% | 7,64 | 7,97 | 7,83 | 7,76 | 7,92 | 411 | 9.664.055 |
| 28/9/2017 | 7,97 | 7,62 | -3,91% | 7,60 | 7,97 | 7,72 | 7,62 | 7,65 | 195 | 4.354.646 |
| 27/9/2017 | 8,50 | 7,93 | -3,65% | 7,80 | 8,68 | 8,08 | 7,93 | 8,00 | 227 | 5.161.023 |
| 26/9/2017 | 8,46 | 8,23 | -0,60% | 8,23 | 9,00 | 8,55 | 8,23 | 8,40 | 186 | 5.219.649 |
| 25/9/2017 | 9,42 | 8,28 | -11,82% | 8,26 | 9,46 | 8,76 | 8,26 | 8,28 | 355 | 8.242.691 |
| 22/9/2017 | 9,55 | 9,39 | -1,26% | 9,34 | 9,64 | 9,46 | 9,34 | 9,39 | 114 | 3.291.234 |
| 21/9/2017 | 9,42 | 9,51 | +1,28% | 9,19 | 9,51 | 9,32 | 9,50 | 9,51 | 134 | 3.649.503 |
| 20/9/2017 | 9,31 | 9,39 | +1,40% | 9,30 | 9,55 | 9,41 | 9,35 | 9,39 | 213 | 6.347.424 |
| 19/9/2017 | 9,45 | 9,26 | -0,32% | 8,93 | 9,48 | 9,18 | 9,20 | 9,26 | 219 | 6.243.592 |
| 18/9/2017 | 8,73 | 9,29 | +6,78% | 8,70 | 9,31 | 9,07 | 9,29 | 9,32 | 271 | 6.740.869 |
| 15/9/2017 | 8,47 | 8,70 | +2,35% | 8,47 | 8,75 | 8,65 | 8,55 | 8,70 | 137 | 3.153.785 |
| 14/9/2017 | 8,43 | 8,50 | +0,95% | 8,24 | 8,50 | 8,33 | 8,31 | 8,50 | 114 | 2.941.567 |
| 13/9/2017 | 8,48 | 8,42 | -1,52% | 8,31 | 8,55 | 8,43 | 8,42 | 8,44 | 100 | 2.782.499 |
| 12/9/2017 | 8,53 | 8,55 | -0,47% | 8,48 | 8,83 | 8,69 | 8,46 | 8,55 | 209 | 5.387.309 |
| 11/9/2017 | 8,13 | 8,59 | +5,40% | 8,13 | 8,61 | 8,46 | 8,56 | 8,59 | 184 | 4.098.188 |
| 8/9/2017 | 8,39 | 8,15 | -2,51% | 8,08 | 8,39 | 8,24 | 8,11 | 8,15 | 107 | 2.763.751 |
| 6/9/2017 | 8,08 | 8,36 | +2,70% | 7,85 | 8,36 | 8,12 | 8,29 | 8,36 | 208 | 4.534.187 |
| 5/9/2017 | 8,37 | 8,14 | -0,37% | 7,88 | 8,75 | 8,25 | 8,06 | 8,14 | 288 | 7.403.879 |
| 4/9/2017 | 7,60 | 8,17 | +7,08% | 7,47 | 8,18 | 7,91 | 8,10 | 8,17 | 325 | 7.191.513 |
| 1/9/2017 | 6,93 | 7,63 | +10,58% | 6,93 | 7,93 | 7,51 | 7,60 | 7,63 | 434 | 9.919.171 |
| 31/8/2017 | 6,62 | 6,90 | +4,70% | 6,62 | 6,90 | 6,80 | 6,83 | 6,90 | 228 | 4.789.026 |
| 30/8/2017 | 6,54 | 6,59 | +1,38% | 6,49 | 6,62 | 6,56 | 6,55 | 6,60 | 82 | 1.036.190 |
| 29/8/2017 | 6,46 | 6,50 | 0,00% | 6,38 | 6,90 | 6,47 | 6,50 | 6,60 | 79 | 1.485.545 |
| 28/8/2017 | 6,61 | 6,50 | -1,96% | 6,44 | 6,67 | 6,55 | 6,46 | 6,50 | 106 | 1.998.596 |
| 25/8/2017 | 6,81 | 6,63 | -1,04% | 6,61 | 6,90 | 6,76 | 6,63 | 6,68 | 138 | 2.971.493 |
| 24/8/2017 | 6,47 | 6,70 | +3,24% | 6,47 | 6,72 | 6,57 | 6,70 | 6,74 | 145 | 2.359.261 |
| 23/8/2017 | 6,22 | 6,49 | +4,51% | 6,22 | 6,56 | 6,42 | 6,44 | 6,49 | 160 | 2.515.134 |
| 22/8/2017 | 6,02 | 6,21 | +2,99% | 6,02 | 6,25 | 6,18 | 6,21 | 6,25 | 109 | 1.779.861 |
| 21/8/2017 | 6,05 | 6,03 | +2,03% | 6,00 | 6,20 | 6,06 | 6,00 | 6,03 | 78 | 1.207.893 |
| 18/8/2017 | 6,05 | 5,91 | -0,67% | 5,91 | 6,24 | 6,07 | 5,91 | 6,05 | 123 | 1.675.323 |
| 17/8/2017 | 5,90 | 5,95 | +1,71% | 5,86 | 6,03 | 5,95 | 5,90 | 5,95 | 102 | 1.534.240 |
| 16/8/2017 | 5,69 | 5,85 | +3,54% | 5,69 | 5,91 | 5,83 | 5,85 | 5,91 | 97 | 1.584.379 |
| 15/8/2017 | 5,80 | 5,65 | -1,91% | 5,65 | 5,85 | 5,72 | 5,65 | 5,73 | 74 | 1.216.163 |
| 14/8/2017 | 5,98 | 5,76 | -2,04% | 5,76 | 5,98 | 5,84 | 5,76 | 5,89 | 93 | 1.409.995 |
| 11/8/2017 | 5,84 | 5,88 | +0,17% | 5,73 | 5,91 | 5,85 | 5,88 | 5,90 | 67 | 1.028.316 |
| 10/8/2017 | 5,96 | 5,87 | 0,00% | 5,79 | 5,96 | 5,85 | 5,86 | 5,87 | 85 | 1.464.955 |
| 9/8/2017 | 5,84 | 5,87 | -1,34% | 5,83 | 5,96 | 5,89 | 5,74 | 5,87 | 95 | 1.420.290 |
| 8/8/2017 | 5,81 | 5,95 | +3,12% | 5,73 | 5,95 | 5,85 | 5,81 | 5,95 | 118 | 2.209.490 |
| 7/8/2017 | 5,52 | 5,77 | +5,10% | 5,52 | 5,82 | 5,69 | 5,77 | 5,81 | 132 | 2.008.247 |
| 4/8/2017 | 5,59 | 5,49 | +0,92% | 5,49 | 5,62 | 5,57 | 5,49 | 5,55 | 90 | 1.352.864 |
| 3/8/2017 | 5,49 | 5,44 | -0,37% | 5,44 | 5,60 | 5,51 | 5,44 | 5,49 | 114 | 1.815.453 |
| 2/8/2017 | 5,23 | 5,46 | +3,21% | 5,20 | 5,50 | 5,37 | 5,45 | 5,46 | 190 | 2.793.567 |
| 1/8/2017 | 5,20 | 5,29 | +1,54% | 5,16 | 5,30 | 5,24 | 5,25 | 5,29 | 147 | 2.213.983 |
| 31/7/2017 | 5,16 | 5,21 | +3,17% | 5,16 | 5,27 | 5,21 | 5,19 | 5,24 | 164 | 2.296.760 |
| 28/7/2017 | 5,00 | 5,05 | +2,02% | 5,00 | 5,14 | 5,08 | 5,05 | 5,14 | 66 | 947.042 |
| 27/7/2017 | 5,01 | 4,95 | -0,60% | 4,95 | 5,09 | 4,99 | 4,95 | 5,03 | 48 | 670.995 |
| 26/7/2017 | 5,12 | 4,98 | -1,97% | 4,95 | 5,13 | 5,01 | 4,98 | 5,05 | 64 | 941.049 |
| 25/7/2017 | 5,07 | 5,08 | +0,59% | 4,90 | 5,16 | 5,10 | 5,07 | 5,08 | 94 | 1.329.702 |
| 24/7/2017 | 4,95 | 5,05 | +1,81% | 4,95 | 5,05 | 5,01 | 5,00 | 5,05 | 87 | 1.178.933 |
| 21/7/2017 | 4,90 | 4,96 | +0,61% | 4,90 | 5,02 | 4,98 | 4,96 | 4,99 | 43 | 665.220 |
| 20/7/2017 | 4,97 | 4,93 | -1,40% | 4,91 | 4,99 | 4,94 | 4,90 | 4,93 | 99 | 1.106.314 |
| 19/7/2017 | 4,92 | 5,00 | +1,63% | 4,92 | 5,03 | 4,96 | 4,94 | 5,00 | 38 | 614.385 |
| 18/7/2017 | 5,02 | 4,92 | -1,01% | 4,91 | 5,02 | 4,94 | 4,92 | 4,98 | 40 | 570.737 |
| 17/7/2017 | 5,02 | 4,97 | -0,20% | 4,97 | 5,07 | 5,01 | 4,97 | 5,02 | 50 | 537.229 |
| 14/7/2017 | 4,99 | 4,98 | -0,99% | 4,97 | 5,06 | 5,00 | 4,98 | 5,00 | 65 | 887.145 |
| 13/7/2017 | 5,10 | 5,03 | -1,57% | 4,96 | 5,10 | 5,01 | 4,98 | 5,03 | 62 | 891.431 |
| 12/7/2017 | 5,03 | 5,11 | +2,40% | 5,01 | 5,11 | 5,06 | 5,03 | 5,11 | 106 | 1.417.100 |
| 11/7/2017 | 4,84 | 4,99 | +1,22% | 4,84 | 5,00 | 4,96 | 4,96 | 4,99 | 118 | 1.572.061 |
| 10/7/2017 | 4,84 | 4,93 | +1,65% | 4,83 | 4,93 | 4,87 | 4,84 | 4,93 | 90 | 1.244.613 |
| 7/7/2017 | 4,85 | 4,85 | +0,83% | 4,79 | 4,90 | 4,84 | 4,85 | 4,86 | 70 | 978.687 |
| 6/7/2017 | 4,74 | 4,81 | +1,91% | 4,67 | 4,87 | 4,78 | 4,81 | 4,83 | 79 | 1.196.268 |
| 5/7/2017 | 4,75 | 4,72 | +1,07% | 4,67 | 4,75 | 4,72 | 4,72 | 4,74 | 51 | 600.613 |
| 4/7/2017 | 4,70 | 4,67 | +0,21% | 4,64 | 4,70 | 4,66 | 4,47 | 4,67 | 36 | 477.913 |
| 3/7/2017 | 4,61 | 4,66 | +1,08% | 4,61 | 4,77 | 4,69 | 4,66 | 4,73 | 93 | 1.044.423 |
| 30/6/2017 | 4,50 | 4,61 | +2,90% | 4,50 | 4,61 | 4,55 | 4,55 | 4,61 | 92 | 1.159.039 |
| 29/6/2017 | 4,58 | 4,48 | -0,67% | 4,47 | 4,60 | 4,52 | 4,48 | 4,51 | 72 | 931.944 |
| 28/6/2017 | 4,40 | 4,51 | +3,44% | 4,40 | 4,51 | 4,47 | 4,48 | 4,51 | 93 | 1.124.193 |
| 27/6/2017 | 4,43 | 4,36 | +1,16% | 4,30 | 4,46 | 4,40 | 4,36 | 4,38 | 91 | 1.069.881 |
| 26/6/2017 | 4,27 | 4,31 | +5,12% | 4,23 | 4,40 | 4,33 | 4,31 | 4,39 | 121 | 1.483.347 |
| 23/6/2017 | 4,00 | 4,10 | +1,23% | 3,98 | 4,22 | 4,14 | 4,10 | 4,20 | 124 | 1.332.143 |
| 22/6/2017 | 3,99 | 4,05 | +3,05% | 3,97 | 4,05 | 4,00 | 4,00 | 4,05 | 52 | 613.632 |
| 21/6/2017 | 3,89 | 3,93 | -0,51% | 3,89 | 3,95 | 3,91 | 3,93 | 3,95 | 54 | 574.301 |
| 20/6/2017 | 3,98 | 3,95 | +3,13% | 3,87 | 3,98 | 3,92 | 3,95 | 3,97 | 60 | 511.653 |
| 19/6/2017 | 3,97 | 3,83 | -2,05% | 3,82 | 4,04 | 3,99 | 3,83 | 4,00 | 67 | 706.118 |
| 16/6/2017 | 3,94 | 3,91 | -1,51% | 3,85 | 3,94 | 3,91 | 3,90 | 3,91 | 64 | 695.988 |
| 14/6/2017 | 3,93 | 3,97 | +1,02% | 3,93 | 3,98 | 3,95 | 3,92 | 3,97 | 52 | 489.812 |
| 13/6/2017 | 3,95 | 3,93 | -0,51% | 3,92 | 3,96 | 3,93 | 3,93 | 3,95 | 32 | 272.127 |
| 12/6/2017 | 4,04 | 3,95 | -0,50% | 3,91 | 4,04 | 3,96 | 3,93 | 3,95 | 59 | 822.927 |
| 9/6/2017 | 4,03 | 3,97 | -0,75% | 3,93 | 4,05 | 4,00 | 3,90 | 3,97 | 48 | 560.419 |
| 8/6/2017 | 4,00 | 4,00 | +1,01% | 3,89 | 4,03 | 3,95 | 4,00 | 4,03 | 80 | 1.189.460 |
| 7/6/2017 | 4,04 | 3,96 | +0,51% | 3,95 | 4,05 | 3,99 | 3,96 | 3,98 | 88 | 755.176 |
| 6/6/2017 | 3,92 | 3,94 | -0,25% | 3,91 | 4,00 | 3,94 | 3,94 | 4,00 | 46 | 547.073 |
| 5/6/2017 | 3,92 | 3,95 | +0,77% | 3,90 | 3,99 | 3,92 | 3,92 | 3,95 | 57 | 479.815 |
| 2/6/2017 | 3,90 | 3,92 | +1,55% | 3,87 | 4,02 | 3,91 | 3,91 | 3,99 | 44 | 491.225 |
| 1/6/2017 | 3,99 | 3,86 | -3,98% | 3,86 | 4,05 | 3,94 | 3,86 | 3,92 | 83 | 863.379 |
| 31/5/2017 | 4,07 | 4,02 | -0,99% | 3,93 | 4,10 | 4,00 | 3,97 | 4,02 | 70 | 825.797 |
| 30/5/2017 | 4,10 | 4,06 | -0,98% | 4,06 | 4,15 | 4,10 | 4,06 | 4,11 | 51 | 554.439 |
| 29/5/2017 | 4,01 | 4,10 | -0,24% | 4,01 | 4,13 | 4,08 | 4,06 | 4,10 | 46 | 471.491 |
| 26/5/2017 | 4,15 | 4,11 | +1,48% | 4,02 | 4,15 | 4,06 | 4,05 | 4,11 | 69 | 682.618 |
| 25/5/2017 | 4,17 | 4,05 | 0,00% | 4,02 | 4,17 | 4,07 | 4,05 | 4,10 | 52 | 671.038 |
| 24/5/2017 | 4,05 | 4,05 | +3,05% | 3,98 | 4,09 | 4,05 | 4,05 | 4,07 | 71 | 743.186 |
| 23/5/2017 | 3,90 | 3,93 | +0,51% | 3,85 | 4,02 | 3,95 | 3,93 | 4,02 | 85 | 876.720 |
| 22/5/2017 | 3,95 | 3,91 | 0,00% | 3,73 | 3,95 | 3,85 | 3,91 | 3,95 | 148 | 1.326.969 |
| 19/5/2017 | 3,77 | 3,91 | -2,25% | 3,77 | 4,00 | 3,89 | 3,90 | 3,91 | 137 | 1.511.128 |
| 18/5/2017 | 4,17 | 4,00 | -11,11% | 3,61 | 4,17 | 3,84 | 3,79 | 4,00 | 296 | 3.501.805 |
| 17/5/2017 | 4,46 | 4,50 | -0,44% | 4,38 | 4,56 | 4,47 | 4,36 | 4,50 | 200 | 2.096.213 |
| 16/5/2017 | 4,42 | 4,52 | +2,73% | 4,40 | 4,53 | 4,46 | 4,46 | 4,52 | 169 | 1.933.074 |
| 15/5/2017 | 4,24 | 4,40 | +5,77% | 4,18 | 4,40 | 4,31 | 4,38 | 4,40 | 138 | 1.604.803 |
| 12/5/2017 | 4,28 | 4,16 | -2,80% | 4,15 | 4,35 | 4,25 | 4,14 | 4,16 | 113 | 1.233.470 |
| 11/5/2017 | 4,30 | 4,28 | -1,61% | 4,20 | 4,30 | 4,25 | 4,19 | 4,28 | 72 | 737.800 |
| 10/5/2017 | 4,26 | 4,35 | +3,57% | 4,23 | 4,35 | 4,29 | 4,29 | 4,35 | 88 | 801.648 |
| 9/5/2017 | 4,13 | 4,20 | +0,48% | 4,13 | 4,25 | 4,21 | 4,20 | 4,23 | 87 | 786.799 |
| 8/5/2017 | 4,18 | 4,18 | 0,00% | 4,09 | 4,21 | 4,14 | 4,09 | 4,18 | 69 | 844.145 |
| 5/5/2017 | 4,03 | 4,18 | +4,50% | 4,00 | 4,24 | 4,15 | 4,18 | 4,19 | 100 | 979.886 |
| 4/5/2017 | 4,31 | 4,00 | -7,41% | 3,99 | 4,31 | 4,07 | 4,00 | 4,01 | 140 | 1.427.800 |
| 3/5/2017 | 4,43 | 4,32 | -2,26% | 4,24 | 4,45 | 4,33 | 4,25 | 4,32 | 126 | 1.424.468 |
| 2/5/2017 | 4,32 | 4,42 | +4,00% | 4,21 | 4,43 | 4,37 | 4,41 | 4,42 | 129 | 1.316.014 |
| 28/4/2017 | 4,25 | 4,25 | +1,92% | 4,19 | 4,35 | 4,26 | 4,25 | 4,30 | 88 | 1.079.652 |
| 27/4/2017 | 4,32 | 4,17 | -3,02% | 4,14 | 4,35 | 4,21 | 4,17 | 4,23 | 65 | 828.891 |
| 26/4/2017 | 4,05 | 4,30 | +5,39% | 4,05 | 4,30 | 4,17 | 4,27 | 4,30 | 120 | 1.310.572 |
| 25/4/2017 | 4,05 | 4,08 | -0,49% | 4,00 | 4,09 | 4,05 | 4,05 | 4,08 | 56 | 677.114 |
| 24/4/2017 | 4,09 | 4,10 | +1,49% | 4,03 | 4,12 | 4,06 | 4,05 | 4,10 | 78 | 692.848 |
| 20/4/2017 | 4,11 | 4,04 | -1,46% | 4,01 | 4,15 | 4,05 | 4,02 | 4,04 | 72 | 890.556 |
| 19/4/2017 | 4,00 | 4,10 | +4,33% | 3,95 | 4,18 | 4,08 | 4,00 | 4,10 | 120 | 1.178.309 |
| 18/4/2017 | 4,03 | 3,93 | -3,91% | 3,89 | 4,04 | 3,96 | 3,93 | 3,95 | 80 | 944.647 |
| 17/4/2017 | 3,74 | 4,09 | +7,92% | 3,74 | 4,09 | 3,94 | 3,94 | 4,09 | 116 | 1.075.378 |
| 13/4/2017 | 3,79 | 3,79 | 0,00% | 3,67 | 3,85 | 3,74 | 3,68 | 3,79 | 85 | 865.019 |
| 12/4/2017 | 3,93 | 3,79 | -4,29% | 3,77 | 3,93 | 3,83 | 3,79 | 4,00 | 228 | 1.374.467 |
| 11/4/2017 | 4,07 | 3,96 | -3,41% | 3,94 | 4,13 | 4,00 | 3,96 | 3,98 | 82 | 970.059 |
| 10/4/2017 | 4,08 | 4,10 | -0,97% | 4,00 | 4,10 | 4,05 | 4,10 | 4,11 | 73 | 791.659 |
| 7/4/2017 | 4,00 | 4,14 | +5,34% | 3,85 | 4,14 | 4,01 | 4,03 | 4,14 | 83 | 881.981 |
| 6/4/2017 | 4,11 | 3,93 | -4,61% | 3,93 | 4,15 | 4,01 | 3,93 | 4,02 | 137 | 1.488.018 |
| 5/4/2017 | 4,37 | 4,12 | -5,29% | 4,10 | 4,38 | 4,22 | 4,10 | 4,12 | 132 | 1.294.398 |
| 4/4/2017 | 4,32 | 4,35 | -2,25% | 4,29 | 4,38 | 4,33 | 4,31 | 4,35 | 71 | 720.461 |
| 3/4/2017 | 4,45 | 4,45 | -0,67% | 4,35 | 4,47 | 4,40 | 4,45 | 4,48 | 103 | 1.150.072 |
| 31/3/2017 | 4,40 | 4,48 | +1,59% | 4,38 | 4,49 | 4,43 | 4,45 | 4,48 | 69 | 787.268 |
| 30/3/2017 | 4,38 | 4,41 | +2,32% | 4,36 | 4,50 | 4,43 | 4,35 | 4,45 | 72 | 718.196 |
| 29/3/2017 | 4,35 | 4,31 | +0,23% | 4,31 | 4,50 | 4,42 | 4,31 | 4,42 | 73 | 956.507 |
| 28/3/2017 | 4,40 | 4,30 | -2,27% | 4,24 | 4,45 | 4,35 | 4,30 | 4,32 | 147 | 1.807.558 |
| 27/3/2017 | 4,05 | 4,40 | +6,54% | 3,93 | 4,40 | 4,18 | 4,34 | 4,40 | 115 | 1.308.624 |
| 24/3/2017 | 4,21 | 4,13 | +0,98% | 4,01 | 4,21 | 4,11 | 4,03 | 4,13 | 70 | 763.524 |
| 23/3/2017 | 4,18 | 4,09 | -2,85% | 4,08 | 4,23 | 4,14 | 4,09 | 4,17 | 75 | 734.684 |
| 22/3/2017 | 4,12 | 4,21 | 0,00% | 4,00 | 4,26 | 4,15 | 4,18 | 4,21 | 102 | 1.063.087 |
| 21/3/2017 | 4,41 | 4,21 | -5,82% | 4,15 | 4,41 | 4,24 | 4,15 | 4,21 | 134 | 1.417.341 |
| 20/3/2017 | 4,43 | 4,47 | +1,13% | 4,25 | 4,50 | 4,41 | 4,47 | 4,48 | 96 | 1.181.568 |
| 17/3/2017 | 4,72 | 4,42 | -6,16% | 4,42 | 4,72 | 4,55 | 4,40 | 4,42 | 120 | 1.484.464 |
| 16/3/2017 | 4,92 | 4,71 | -4,07% | 4,71 | 5,00 | 4,80 | 4,71 | 4,78 | 81 | 1.022.070 |
| 15/3/2017 | 4,64 | 4,91 | +6,05% | 4,62 | 4,91 | 4,72 | 4,81 | 4,91 | 101 | 1.099.184 |
| 14/3/2017 | 4,74 | 4,63 | -1,07% | 4,57 | 4,74 | 4,63 | 4,63 | 4,75 | 50 | 714.110 |
| 13/3/2017 | 4,70 | 4,68 | -1,68% | 4,68 | 4,76 | 4,71 | 4,68 | 4,75 | 94 | 1.131.619 |
| 10/3/2017 | 4,98 | 4,76 | -2,86% | 4,59 | 4,99 | 4,70 | 4,65 | 4,76 | 129 | 1.515.884 |
| 9/3/2017 | 4,88 | 4,90 | +1,24% | 4,69 | 4,90 | 4,79 | 4,80 | 4,90 | 93 | 1.228.180 |
| 8/3/2017 | 4,98 | 4,84 | -2,81% | 4,75 | 5,00 | 4,85 | 4,77 | 4,84 | 128 | 1.621.709 |
| 7/3/2017 | 5,13 | 4,98 | -2,92% | 4,98 | 5,25 | 5,10 | 4,98 | 5,02 | 97 | 1.431.543 |
| 6/3/2017 | 5,22 | 5,13 | +2,81% | 5,13 | 5,30 | 5,19 | 5,13 | 5,17 | 139 | 2.440.205 |
| 3/3/2017 | 4,93 | 4,99 | +1,22% | 4,93 | 5,02 | 4,97 | 4,99 | 5,02 | 80 | 1.015.580 |
| 2/3/2017 | 5,02 | 4,93 | -3,33% | 4,93 | 5,04 | 4,99 | 4,93 | 5,01 | 101 | 1.449.527 |
| 1/3/2017 | 4,95 | 5,10 | +3,45% | 4,95 | 5,10 | 5,03 | 5,01 | 5,10 | 52 | 769.032 |
| 24/2/2017 | 5,18 | 4,93 | -1,99% | 4,85 | 5,18 | 4,95 | 4,92 | 4,95 | 114 | 1.689.328 |
| 23/2/2017 | 5,33 | 5,03 | -5,09% | 5,00 | 5,37 | 5,15 | 5,03 | 5,10 | 129 | 1.882.946 |
| 22/2/2017 | 5,32 | 5,30 | -0,93% | 5,25 | 5,40 | 5,31 | 5,30 | 5,33 | 76 | 1.050.717 |
| 21/2/2017 | 5,50 | 5,35 | -1,83% | 5,35 | 5,54 | 5,42 | 5,35 | 5,41 | 96 | 1.641.732 |
| 20/2/2017 | 5,48 | 5,45 | +0,74% | 5,45 | 5,56 | 5,51 | 5,45 | 5,52 | 90 | 1.258.718 |
| 17/2/2017 | 5,50 | 5,41 | -1,28% | 5,36 | 5,51 | 5,43 | 5,41 | 5,48 | 84 | 1.354.848 |
| 16/2/2017 | 5,50 | 5,48 | -1,08% | 5,43 | 5,57 | 5,48 | 5,46 | 5,48 | 98 | 1.441.879 |
| 15/2/2017 | 5,45 | 5,54 | +1,65% | 5,45 | 5,59 | 5,53 | 5,51 | 5,55 | 95 | 1.394.274 |
| 14/2/2017 | 5,44 | 5,45 | -0,55% | 5,32 | 5,48 | 5,40 | 5,39 | 5,45 | 102 | 1.611.659 |
| 13/2/2017 | 5,42 | 5,48 | +1,86% | 5,40 | 5,62 | 5,52 | 5,40 | 5,48 | 145 | 2.422.342 |
| 10/2/2017 | 5,13 | 5,38 | +6,11% | 5,02 | 5,40 | 5,29 | 5,38 | 5,40 | 155 | 1.896.246 |
| 9/2/2017 | 5,13 | 5,07 | -0,59% | 5,01 | 5,15 | 5,09 | 5,01 | 5,07 | 66 | 865.726 |
| 8/2/2017 | 5,04 | 5,10 | -0,39% | 5,01 | 5,10 | 5,05 | 5,06 | 5,10 | 61 | 770.125 |
| 7/2/2017 | 5,15 | 5,12 | -2,10% | 5,04 | 5,23 | 5,13 | 5,03 | 5,12 | 74 | 945.456 |
| 6/2/2017 | 5,25 | 5,23 | +0,58% | 5,10 | 5,25 | 5,16 | 5,23 | 5,25 | 75 | 1.207.333 |
| 3/2/2017 | 5,18 | 5,20 | -0,76% | 5,13 | 5,22 | 5,17 | 5,14 | 5,20 | 84 | 1.224.729 |
| 2/2/2017 | 5,23 | 5,24 | -0,38% | 5,16 | 5,34 | 5,27 | 5,24 | 5,30 | 88 | 1.385.125 |
| 1/2/2017 | 5,32 | 5,26 | +0,57% | 5,25 | 5,38 | 5,31 | 5,23 | 5,26 | 105 | 1.576.346 |
| 31/1/2017 | 5,06 | 5,23 | +4,18% | 5,05 | 5,30 | 5,20 | 5,20 | 5,23 | 129 | 1.911.311 |
| 30/1/2017 | 5,20 | 5,02 | -3,09% | 4,97 | 5,20 | 5,05 | 5,01 | 5,02 | 82 | 1.280.107 |
| 27/1/2017 | 5,06 | 5,18 | +2,57% | 4,95 | 5,18 | 5,06 | 5,18 | 5,19 | 98 | 1.587.048 |
| 26/1/2017 | 5,20 | 5,05 | +0,40% | 5,02 | 5,29 | 5,10 | 5,05 | 5,07 | 157 | 2.077.955 |
| 24/1/2017 | 5,25 | 5,03 | -3,27% | 5,02 | 5,43 | 5,22 | 5,03 | 5,13 | 203 | 3.262.016 |
| 23/1/2017 | 4,85 | 5,20 | +13,54% | 4,85 | 5,22 | 5,07 | 5,20 | 5,23 | 322 | 3.889.618 |
| 20/1/2017 | 4,62 | 4,58 | +1,55% | 4,58 | 4,80 | 4,72 | 4,58 | 4,81 | 142 | 2.005.872 |
| 19/1/2017 | 4,67 | 4,51 | -1,96% | 4,51 | 4,69 | 4,60 | 4,51 | 4,65 | 92 | 1.238.116 |
| 18/1/2017 | 4,77 | 4,60 | -2,13% | 4,60 | 4,90 | 4,81 | 4,60 | 4,68 | 151 | 1.930.095 |
| 17/1/2017 | 4,78 | 4,70 | -2,08% | 4,66 | 4,90 | 4,75 | 4,70 | 4,72 | 101 | 1.203.322 |
| 16/1/2017 | 4,55 | 4,80 | +5,49% | 4,55 | 4,80 | 4,68 | 4,77 | 4,80 | 159 | 1.804.238 |
| 13/1/2017 | 4,51 | 4,55 | +0,44% | 4,49 | 4,57 | 4,52 | 4,50 | 4,55 | 75 | 758.597 |
| 12/1/2017 | 4,50 | 4,53 | +0,89% | 4,50 | 4,58 | 4,54 | 4,50 | 4,53 | 121 | 1.370.383 |
| 11/1/2017 | 4,52 | 4,49 | -0,66% | 4,27 | 4,52 | 4,34 | 4,39 | 4,49 | 130 | 1.774.704 |
| 10/1/2017 | 4,52 | 4,52 | +0,67% | 4,50 | 4,63 | 4,56 | 4,52 | 4,54 | 89 | 854.106 |
| 9/1/2017 | 4,50 | 4,49 | +1,13% | 4,49 | 4,62 | 4,57 | 4,49 | 4,57 | 97 | 1.121.172 |
| 6/1/2017 | 4,60 | 4,44 | -3,48% | 4,30 | 4,60 | 4,45 | 4,44 | 4,48 | 108 | 1.292.734 |
| 5/1/2017 | 4,55 | 4,60 | +1,10% | 4,52 | 4,65 | 4,60 | 4,55 | 4,60 | 113 | 1.150.250 |
| 4/1/2017 | 4,30 | 4,55 | +5,81% | 4,18 | 4,55 | 4,43 | 4,52 | 4,55 | 177 | 2.199.806 |
| 3/1/2017 | 4,15 | 4,30 | +3,61% | 4,15 | 4,30 | 4,21 | 4,28 | 4,30 | 104 | 969.211 |
| 2/1/2017 | 4,11 | 4,15 | +0,97% | 4,04 | 4,15 | 4,10 | 4,06 | 4,15 | 88 | 693.862 |
| 29/12/2016 | 4,10 | 4,11 | +0,74% | 4,02 | 4,11 | 4,06 | 4,01 | 4,11 | 97 | 880.058 |
| 28/12/2016 | 4,15 | 4,08 | +0,99% | 4,07 | 4,19 | 4,14 | 4,08 | 4,10 | 43 | 447.318 |
| 27/12/2016 | 4,00 | 4,04 | -0,49% | 4,00 | 4,14 | 4,08 | 4,03 | 4,12 | 67 | 725.619 |
| 26/12/2016 | 3,94 | 4,06 | +2,53% | 3,92 | 4,06 | 3,98 | 3,95 | 4,06 | 48 | 372.515 |
| 23/12/2016 | 3,98 | 3,96 | -0,50% | 3,96 | 3,99 | 3,97 | 3,96 | 3,99 | 34 | 326.863 |
| 22/12/2016 | 4,03 | 3,98 | -1,73% | 3,96 | 4,08 | 4,01 | 3,96 | 3,98 | 49 | 610.968 |
| 21/12/2016 | 3,95 | 4,05 | +3,32% | 3,91 | 4,05 | 3,97 | 4,03 | 4,05 | 72 | 731.746 |
| 20/12/2016 | 3,92 | 3,92 | +0,77% | 3,88 | 3,96 | 3,91 | 3,88 | 3,92 | 67 | 757.246 |
| 19/12/2016 | 3,97 | 3,89 | -4,42% | 3,86 | 4,05 | 3,93 | 3,85 | 3,89 | 84 | 939.555 |
| 16/12/2016 | 4,08 | 4,07 | +2,52% | 4,00 | 4,13 | 4,07 | 4,06 | 4,07 | 96 | 1.033.087 |
| 15/12/2016 | 3,90 | 3,97 | +3,12% | 3,85 | 4,04 | 3,95 | 3,83 | 3,85 | 80 | 775.876 |
| 14/12/2016 | 3,94 | 3,85 | -2,53% | 3,85 | 3,95 | 3,90 | 3,83 | 3,85 | 84 | 792.161 |
| 13/12/2016 | 3,92 | 3,95 | +1,02% | 3,85 | 3,98 | 3,91 | 3,90 | 3,95 | 66 | 738.392 |
| 12/12/2016 | 3,99 | 3,91 | -2,01% | 3,88 | 3,99 | 3,91 | 3,89 | 3,91 | 94 | 924.399 |
| 9/12/2016 | 4,04 | 3,99 | -2,44% | 3,96 | 4,20 | 4,05 | 3,99 | 4,01 | 80 | 828.709 |
| 8/12/2016 | 4,20 | 4,09 | -1,68% | 4,06 | 4,26 | 4,17 | 4,09 | 4,14 | 69 | 827.759 |
| 7/12/2016 | 4,07 | 4,16 | +4,52% | 4,07 | 4,22 | 4,15 | 4,15 | 4,16 | 76 | 813.290 |
| 6/12/2016 | 4,05 | 3,98 | -1,24% | 3,98 | 4,06 | 4,01 | 3,98 | 4,02 | 76 | 915.775 |
| 5/12/2016 | 3,98 | 4,03 | +3,07% | 3,96 | 4,15 | 4,08 | 4,03 | 4,04 | 86 | 1.054.818 |
| 2/12/2016 | 3,98 | 3,91 | -4,17% | 3,83 | 3,99 | 3,92 | 3,91 | 3,96 | 133 | 1.504.288 |
| 1/12/2016 | 4,23 | 4,08 | -1,92% | 3,93 | 4,26 | 4,09 | 3,97 | 4,08 | 150 | 1.698.233 |
| 30/11/2016 | 4,32 | 4,16 | -3,03% | 4,15 | 4,35 | 4,20 | 4,16 | 4,20 | 152 | 1.681.341 |
| 29/11/2016 | 4,55 | 4,29 | -5,71% | 4,28 | 4,59 | 4,42 | 4,29 | 4,50 | 115 | 1.349.777 |
| 28/11/2016 | 4,49 | 4,55 | +2,02% | 4,49 | 4,60 | 4,54 | 4,55 | 4,60 | 109 | 1.291.042 |
| 25/11/2016 | 4,38 | 4,46 | +0,22% | 4,30 | 4,52 | 4,42 | 4,42 | 4,46 | 65 | 906.371 |
| 24/11/2016 | 4,53 | 4,45 | -1,11% | 4,40 | 4,61 | 4,49 | 4,42 | 4,45 | 91 | 1.188.641 |
| 23/11/2016 | 4,23 | 4,50 | +7,40% | 4,14 | 4,52 | 4,41 | 4,50 | 4,52 | 200 | 2.241.020 |
| 22/11/2016 | 4,11 | 4,19 | +5,01% | 4,11 | 4,32 | 4,23 | 4,19 | 4,21 | 131 | 1.362.973 |
| 21/11/2016 | 4,08 | 3,99 | 0,00% | 3,99 | 4,15 | 4,08 | 3,99 | 4,12 | 88 | 1.158.904 |
| 18/11/2016 | 3,92 | 3,99 | -1,48% | 3,79 | 3,99 | 3,87 | 3,90 | 3,99 | 104 | 1.107.240 |
| 17/11/2016 | 4,03 | 4,05 | +2,27% | 3,95 | 4,07 | 4,00 | 3,94 | 4,05 | 83 | 900.610 |
| 16/11/2016 | 4,20 | 3,96 | -6,82% | 3,91 | 4,20 | 3,99 | 3,96 | 4,02 | 141 | 1.451.301 |
| 14/11/2016 | 3,92 | 4,25 | +4,94% | 3,79 | 4,27 | 4,08 | 4,24 | 4,25 | 131 | 1.347.587 |
| 11/11/2016 | 4,25 | 4,05 | -4,71% | 3,93 | 4,40 | 4,11 | 3,92 | 4,06 | 163 | 1.845.126 |
| 10/11/2016 | 4,45 | 4,25 | -4,49% | 4,25 | 4,58 | 4,44 | 4,10 | 4,25 | 159 | 2.114.629 |
| 9/11/2016 | 4,07 | 4,45 | +4,95% | 3,86 | 4,45 | 4,22 | 4,18 | 4,45 | 221 | 2.865.978 |
| 8/11/2016 | 4,23 | 4,24 | -0,24% | 4,14 | 4,30 | 4,23 | 4,24 | 4,28 | 126 | 1.700.473 |
| 7/11/2016 | 3,95 | 4,25 | +9,54% | 3,95 | 4,25 | 4,14 | 4,24 | 4,25 | 113 | 1.173.745 |
| 4/11/2016 | 4,01 | 3,88 | -4,67% | 3,84 | 4,09 | 3,94 | 3,88 | 4,02 | 213 | 2.293.471 |
| 3/11/2016 | 4,22 | 4,07 | -6,44% | 4,02 | 4,34 | 4,15 | 4,01 | 4,07 | 160 | 1.817.707 |
| 1/11/2016 | 4,58 | 4,35 | -5,43% | 4,20 | 4,65 | 4,38 | 4,35 | 4,39 | 190 | 2.347.505 |
| 31/10/2016 | 4,66 | 4,60 | +0,22% | 4,50 | 4,84 | 4,65 | 4,51 | 4,60 | 223 | 2.764.765 |
| 28/10/2016 | 4,18 | 4,59 | +11,14% | 4,18 | 4,62 | 4,46 | 4,59 | 4,62 | 308 | 3.105.136 |
| 27/10/2016 | 4,15 | 4,13 | -0,48% | 4,13 | 4,27 | 4,21 | 4,13 | 4,20 | 134 | 1.265.065 |
| 26/10/2016 | 4,15 | 4,15 | +2,72% | 4,05 | 4,19 | 4,12 | 4,15 | 4,16 | 106 | 1.222.601 |
| 25/10/2016 | 4,12 | 4,04 | -2,42% | 3,97 | 4,20 | 4,09 | 4,04 | 4,16 | 161 | 1.704.769 |
| 24/10/2016 | 4,00 | 4,14 | +4,55% | 3,99 | 4,20 | 4,10 | 4,11 | 4,14 | 245 | 2.686.968 |
| 21/10/2016 | 3,78 | 3,96 | +8,49% | 3,68 | 3,99 | 3,88 | 3,90 | 3,96 | 209 | 2.004.434 |
| 20/10/2016 | 3,68 | 3,65 | 0,00% | 3,60 | 3,71 | 3,66 | 3,65 | 3,73 | 71 | 632.261 |
| 19/10/2016 | 3,68 | 3,65 | +2,53% | 3,65 | 3,75 | 3,70 | 3,65 | 3,70 | 77 | 833.189 |
| 18/10/2016 | 3,60 | 3,56 | 0,00% | 3,56 | 3,68 | 3,63 | 3,56 | 3,68 | 68 | 531.364 |
| 17/10/2016 | 3,60 | 3,56 | -0,56% | 3,52 | 3,61 | 3,57 | 3,56 | 3,58 | 64 | 622.832 |
| 14/10/2016 | 3,62 | 3,58 | +0,56% | 3,55 | 3,81 | 3,59 | 3,57 | 3,58 | 50 | 554.055 |
| 13/10/2016 | 3,67 | 3,56 | -3,52% | 3,53 | 3,67 | 3,57 | 3,54 | 3,56 | 96 | 1.059.953 |
| 11/10/2016 | 3,78 | 3,69 | +0,54% | 3,69 | 3,78 | 3,72 | 3,69 | 3,71 | 45 | 453.928 |
| 10/10/2016 | 3,77 | 3,67 | +1,38% | 3,67 | 3,85 | 3,79 | 3,67 | 3,78 | 63 | 623.436 |
| 7/10/2016 | 3,66 | 3,62 | -0,55% | 3,62 | 3,78 | 3,73 | 3,60 | 3,75 | 76 | 760.143 |
| 6/10/2016 | 3,66 | 3,64 | -1,89% | 3,62 | 3,71 | 3,65 | 3,63 | 3,64 | 67 | 683.553 |
| 5/10/2016 | 3,57 | 3,71 | +3,92% | 3,51 | 3,73 | 3,67 | 3,71 | 3,72 | 87 | 735.833 |
| 4/10/2016 | 3,52 | 3,57 | -1,38% | 3,52 | 3,59 | 3,54 | 3,57 | 3,58 | 53 | 400.146 |
| 3/10/2016 | 3,54 | 3,62 | -1,63% | 3,51 | 3,62 | 3,55 | 3,62 | 3,69 | 66 | 487.512 |
| 30/9/2016 | 3,66 | 3,68 | +1,38% | 3,53 | 3,68 | 3,61 | 3,53 | 3,68 | 68 | 754.513 |
| 29/9/2016 | 3,67 | 3,63 | +0,28% | 3,59 | 3,73 | 3,66 | 3,63 | 3,64 | 66 | 699.457 |
| 28/9/2016 | 3,50 | 3,62 | +6,16% | 3,49 | 3,64 | 3,58 | 3,62 | 3,65 | 82 | 928.796 |
| 27/9/2016 | 3,59 | 3,41 | -1,45% | 3,41 | 3,59 | 3,47 | 3,41 | 3,44 | 66 | 834.762 |
| 26/9/2016 | 3,57 | 3,46 | -1,70% | 3,45 | 3,57 | 3,51 | 3,46 | 3,54 | 42 | 520.642 |
| 23/9/2016 | 3,60 | 3,52 | -3,30% | 3,50 | 3,61 | 3,55 | 3,49 | 3,57 | 54 | 672.514 |
| 22/9/2016 | 3,68 | 3,64 | 0,00% | 3,60 | 3,79 | 3,70 | 3,62 | 3,64 | 91 | 1.044.444 |
| 21/9/2016 | 3,45 | 3,64 | +7,69% | 3,41 | 3,65 | 3,51 | 3,63 | 3,64 | 99 | 1.013.722 |
| 20/9/2016 | 3,43 | 3,38 | -3,15% | 3,24 | 3,43 | 3,34 | 3,38 | 3,40 | 81 | 753.353 |
| 19/9/2016 | 3,47 | 3,49 | +1,75% | 3,37 | 3,55 | 3,45 | 3,38 | 3,49 | 86 | 850.160 |
| 16/9/2016 | 3,50 | 3,43 | -3,92% | 3,37 | 3,50 | 3,42 | 3,42 | 3,43 | 87 | 854.629 |
| 15/9/2016 | 3,57 | 3,57 | +1,42% | 3,55 | 3,64 | 3,58 | 3,55 | 3,57 | 58 | 520.519 |
| 14/9/2016 | 3,62 | 3,52 | -2,22% | 3,52 | 3,74 | 3,62 | 3,52 | 3,57 | 118 | 1.153.055 |
| 13/9/2016 | 3,86 | 3,60 | -6,98% | 3,57 | 3,86 | 3,68 | 3,60 | 3,67 | 157 | 1.611.801 |
| 12/9/2016 | 3,85 | 3,87 | -0,26% | 3,72 | 3,96 | 3,86 | 3,87 | 3,95 | 100 | 1.278.797 |
| 9/9/2016 | 4,04 | 3,88 | -3,72% | 3,85 | 4,04 | 3,93 | 3,85 | 3,88 | 127 | 1.503.429 |
| 8/9/2016 | 3,88 | 4,03 | +3,60% | 3,88 | 4,08 | 4,01 | 4,00 | 4,03 | 144 | 1.366.076 |
| 6/9/2016 | 3,88 | 3,89 | +0,52% | 3,74 | 3,97 | 3,88 | 3,88 | 3,89 | 94 | 1.108.872 |
| 5/9/2016 | 3,85 | 3,87 | +5,16% | 3,82 | 3,93 | 3,88 | 3,87 | 3,90 | 126 | 1.420.777 |
| 2/9/2016 | 3,50 | 3,68 | +5,75% | 3,50 | 3,80 | 3,68 | 3,68 | 3,79 | 154 | 1.533.735 |
| 1/9/2016 | 3,49 | 3,48 | +1,75% | 3,43 | 3,50 | 3,46 | 3,44 | 3,48 | 57 | 574.609 |
| 31/8/2016 | 3,40 | 3,42 | -2,01% | 3,35 | 3,52 | 3,41 | 3,41 | 3,42 | 95 | 969.195 |
| 30/8/2016 | 3,45 | 3,49 | +2,35% | 3,37 | 3,49 | 3,40 | 3,38 | 3,49 | 85 | 831.317 |
| 29/8/2016 | 3,62 | 3,41 | -2,85% | 3,41 | 3,64 | 3,53 | 3,41 | 3,43 | 97 | 1.076.848 |
| 26/8/2016 | 3,44 | 3,51 | +4,78% | 3,40 | 3,57 | 3,48 | 3,51 | 3,57 | 81 | 620.884 |
| 25/8/2016 | 3,44 | 3,35 | -2,33% | 3,34 | 3,54 | 3,43 | 3,35 | 3,37 | 131 | 1.290.873 |
| 24/8/2016 | 3,71 | 3,43 | -8,04% | 3,43 | 3,73 | 3,56 | 3,43 | 3,47 | 139 | 1.349.709 |
| 23/8/2016 | 3,73 | 3,73 | +2,75% | 3,68 | 3,79 | 3,73 | 3,73 | 3,78 | 78 | 731.404 |
| 22/8/2016 | 3,85 | 3,63 | -6,20% | 3,58 | 3,85 | 3,71 | 3,58 | 3,63 | 97 | 998.899 |
| 19/8/2016 | 3,85 | 3,87 | 0,00% | 3,79 | 3,89 | 3,84 | 3,82 | 3,87 | 45 | 425.537 |
| 18/8/2016 | 3,89 | 3,87 | -0,26% | 3,87 | 3,96 | 3,90 | 3,87 | 3,91 | 72 | 842.322 |
| 17/8/2016 | 3,95 | 3,88 | +0,52% | 3,79 | 3,95 | 3,84 | 3,88 | 3,92 | 68 | 610.021 |
| 16/8/2016 | 3,90 | 3,86 | -1,53% | 3,86 | 4,04 | 3,95 | 3,86 | 3,99 | 103 | 1.115.747 |
| 15/8/2016 | 3,72 | 3,92 | +5,38% | 3,72 | 4,00 | 3,90 | 3,92 | 3,95 | 119 | 1.235.296 |
| 12/8/2016 | 3,82 | 3,72 | -1,06% | 3,70 | 3,82 | 3,75 | 3,70 | 3,72 | 75 | 762.610 |
| 11/8/2016 | 3,73 | 3,76 | +2,17% | 3,58 | 3,79 | 3,69 | 3,76 | 3,79 | 100 | 1.167.355 |
| 10/8/2016 | 3,86 | 3,68 | -3,41% | 3,68 | 3,90 | 3,74 | 3,68 | 3,69 | 118 | 1.042.965 |
| 9/8/2016 | 3,76 | 3,81 | +3,53% | 3,68 | 3,84 | 3,77 | 3,80 | 3,81 | 129 | 1.298.146 |
| 8/8/2016 | 3,90 | 3,68 | -6,36% | 3,68 | 3,97 | 3,78 | 3,68 | 3,70 | 121 | 1.485.746 |
| 5/8/2016 | 4,00 | 3,93 | -1,01% | 3,83 | 4,06 | 3,92 | 3,93 | 3,97 | 99 | 1.074.217 |
| 4/8/2016 | 4,01 | 3,97 | +0,25% | 3,92 | 4,19 | 4,04 | 3,97 | 4,03 | 197 | 2.145.228 |
| 3/8/2016 | 3,60 | 3,96 | +9,70% | 3,50 | 3,96 | 3,77 | 3,96 | 3,97 | 183 | 1.936.115 |
| 2/8/2016 | 3,82 | 3,61 | -9,52% | 3,60 | 4,03 | 3,78 | 3,61 | 3,77 | 219 | 2.559.200 |
| 1/8/2016 | 3,77 | 3,99 | +8,13% | 3,77 | 4,28 | 4,05 | 3,80 | 3,99 | 350 | 3.922.884 |
| 29/7/2016 | 3,39 | 3,69 | +9,17% | 3,27 | 3,74 | 3,50 | 3,69 | 3,71 | 202 | 1.957.851 |
| 28/7/2016 | 3,34 | 3,38 | +2,74% | 2,95 | 3,42 | 3,22 | 3,33 | 3,38 | 272 | 2.549.029 |
| 27/7/2016 | 3,06 | 3,29 | +8,22% | 3,06 | 3,33 | 3,21 | 3,20 | 3,29 | 206 | 1.908.735 |
| 26/7/2016 | 2,89 | 3,04 | +5,92% | 2,83 | 3,08 | 2,97 | 3,04 | 3,05 | 143 | 1.156.283 |
| 25/7/2016 | 2,82 | 2,87 | +3,24% | 2,72 | 2,90 | 2,83 | 2,87 | 2,88 | 111 | 968.133 |
| 22/7/2016 | 2,77 | 2,78 | +2,21% | 2,77 | 2,88 | 2,80 | 2,78 | 2,80 | 137 | 1.101.553 |
| 21/7/2016 | 2,49 | 2,72 | +8,80% | 2,49 | 2,75 | 2,67 | 2,72 | 2,75 | 219 | 1.570.694 |
| 20/7/2016 | 2,41 | 2,50 | +5,04% | 2,33 | 2,55 | 2,44 | 2,46 | 2,50 | 113 | 801.856 |
| 19/7/2016 | 2,51 | 2,38 | -3,25% | 2,38 | 2,58 | 2,47 | 2,38 | 2,44 | 119 | 838.675 |
| 18/7/2016 | 2,35 | 2,46 | +5,13% | 2,35 | 2,54 | 2,46 | 2,46 | 2,50 | 190 | 1.309.702 |
| 15/7/2016 | 2,17 | 2,34 | +8,33% | 2,10 | 2,39 | 2,28 | 2,30 | 2,34 | 187 | 1.168.749 |
| 14/7/2016 | 2,18 | 2,16 | +1,41% | 2,13 | 2,20 | 2,17 | 2,16 | 2,17 | 77 | 505.780 |
| 13/7/2016 | 2,13 | 2,13 | 0,00% | 2,08 | 2,18 | 2,13 | 2,13 | 2,15 | 82 | 454.382 |
| 12/7/2016 | 2,08 | 2,13 | +3,40% | 2,08 | 2,17 | 2,13 | 2,12 | 2,15 | 113 | 755.838 |
| 11/7/2016 | 2,07 | 2,06 | +1,98% | 2,04 | 2,08 | 2,06 | 2,06 | 2,08 | 70 | 312.598 |
| 8/7/2016 | 2,06 | 2,02 | -4,72% | 2,02 | 2,07 | 2,04 | 2,02 | 2,06 | 50 | 190.209 |
| 7/7/2016 | 2,07 | 2,12 | +2,91% | 2,02 | 2,12 | 2,07 | 2,04 | 2,12 | 66 | 356.782 |
| 6/7/2016 | 2,02 | 2,06 | -0,48% | 1,95 | 2,08 | 2,00 | 2,04 | 2,06 | 110 | 609.799 |
| 5/7/2016 | 2,08 | 2,07 | -2,36% | 2,03 | 2,09 | 2,05 | 2,07 | 2,10 | 52 | 250.737 |
| 4/7/2016 | 2,09 | 2,12 | +1,44% | 2,08 | 2,14 | 2,11 | 2,09 | 2,14 | 87 | 546.239 |
| 1/7/2016 | 1,93 | 2,09 | +9,42% | 1,92 | 2,09 | 2,03 | 2,04 | 2,09 | 110 | 495.225 |
| 30/6/2016 | 2,03 | 1,91 | -8,17% | 1,91 | 2,03 | 1,95 | 1,90 | 1,93 | 120 | 427.898 |
| 29/6/2016 | 2,02 | 2,08 | +1,46% | 2,02 | 2,10 | 2,05 | 2,03 | 2,09 | 75 | 372.705 |
| 28/6/2016 | 2,08 | 2,05 | +1,99% | 2,05 | 2,11 | 2,07 | 2,05 | 2,09 | 36 | 206.955 |
| 27/6/2016 | 2,08 | 2,01 | -2,43% | 2,00 | 2,10 | 2,03 | 2,00 | 2,02 | 64 | 385.857 |
| 24/6/2016 | 2,03 | 2,06 | -6,36% | 1,94 | 2,12 | 2,07 | 2,04 | 2,06 | 107 | 623.183 |
| 23/6/2016 | 2,19 | 2,20 | +4,76% | 2,17 | 2,22 | 2,20 | 2,20 | 2,21 | 90 | 590.825 |
| 22/6/2016 | 2,13 | 2,10 | +1,45% | 2,10 | 2,20 | 2,15 | 2,10 | 2,12 | 136 | 807.518 |
| 21/6/2016 | 2,03 | 2,07 | -0,48% | 1,97 | 2,10 | 2,04 | 2,07 | 2,10 | 83 | 495.742 |
| 20/6/2016 | 2,08 | 2,08 | +4,00% | 2,06 | 2,16 | 2,10 | 2,07 | 2,08 | 91 | 527.608 |
| 17/6/2016 | 2,09 | 2,00 | -3,38% | 1,99 | 2,12 | 2,04 | 2,00 | 2,05 | 97 | 629.802 |
| 16/6/2016 | 2,07 | 2,07 | +0,98% | 2,02 | 2,24 | 2,13 | 2,02 | 2,07 | 244 | 1.461.285 |
| 15/6/2016 | 1,71 | 2,05 | +21,30% | 1,71 | 2,08 | 1,91 | 2,00 | 2,05 | 471 | 952.057 |
| 14/6/2016 | 1,77 | 1,69 | -3,43% | 1,67 | 1,84 | 1,73 | 1,68 | 1,69 | 389 | 597.127 |
| 13/6/2016 | 1,76 | 1,75 | -1,13% | 1,73 | 1,82 | 1,77 | 1,75 | 1,81 | 122 | 618.868 |
| 10/6/2016 | 1,96 | 1,77 | -11,50% | 1,77 | 2,00 | 1,87 | 1,77 | 1,90 | 132 | 594.290 |
| 9/6/2016 | 2,09 | 2,00 | -4,31% | 1,95 | 2,09 | 2,00 | 1,98 | 2,00 | 110 | 609.569 |
| 8/6/2016 | 1,90 | 2,09 | +12,37% | 1,90 | 2,10 | 2,01 | 2,09 | 2,10 | 317 | 708.309 |
| 7/6/2016 | 1,90 | 1,86 | -3,13% | 1,86 | 1,96 | 1,91 | 1,85 | 1,86 | 93 | 356.645 |
| 6/6/2016 | 1,84 | 1,92 | +6,08% | 1,84 | 1,95 | 1,88 | 1,89 | 1,92 | 119 | 445.621 |
| 3/6/2016 | 1,73 | 1,81 | +4,02% | 1,73 | 1,81 | 1,77 | 1,80 | 1,81 | 61 | 211.179 |
| 2/6/2016 | 1,67 | 1,74 | +4,82% | 1,66 | 1,74 | 1,70 | 1,70 | 1,74 | 166 | 380.466 |
| 1/6/2016 | 1,70 | 1,66 | +2,47% | 1,63 | 1,70 | 1,66 | 1,64 | 1,66 | 76 | 279.729 |
| 31/5/2016 | 1,66 | 1,62 | -3,57% | 1,60 | 1,68 | 1,64 | 1,61 | 1,62 | 111 | 359.929 |
| 30/5/2016 | 1,68 | 1,68 | -2,33% | 1,64 | 1,69 | 1,66 | 1,66 | 1,68 | 104 | 234.013 |
| 27/5/2016 | 1,75 | 1,72 | -0,58% | 1,69 | 1,76 | 1,71 | 1,69 | 1,72 | 91 | 290.639 |
| 25/5/2016 | 1,75 | 1,73 | +0,58% | 1,72 | 1,80 | 1,74 | 1,73 | 1,75 | 43 | 191.590 |
| 24/5/2016 | 1,84 | 1,72 | -1,71% | 1,69 | 1,84 | 1,76 | 1,69 | 1,72 | 86 | 344.530 |
| 23/5/2016 | 1,81 | 1,75 | -5,91% | 1,72 | 1,81 | 1,75 | 1,72 | 1,75 | 104 | 453.880 |
| 20/5/2016 | 1,94 | 1,86 | -2,11% | 1,84 | 1,97 | 1,88 | 1,85 | 1,86 | 78 | 375.408 |
| 19/5/2016 | 2,00 | 1,90 | -5,94% | 1,82 | 2,01 | 1,90 | 1,90 | 1,91 | 257 | 649.757 |
| 18/5/2016 | 2,18 | 2,02 | -7,76% | 2,02 | 2,18 | 2,08 | 2,02 | 2,14 | 62 | 334.518 |
| 17/5/2016 | 2,21 | 2,19 | -3,10% | 2,09 | 2,21 | 2,16 | 2,14 | 2,19 | 54 | 335.613 |
| 16/5/2016 | 2,24 | 2,26 | +0,44% | 2,18 | 2,28 | 2,23 | 2,22 | 2,26 | 54 | 374.869 |
| 13/5/2016 | 2,29 | 2,25 | -5,06% | 2,17 | 2,33 | 2,25 | 2,17 | 2,25 | 83 | 522.193 |
| 12/5/2016 | 2,43 | 2,37 | -0,42% | 2,28 | 2,45 | 2,35 | 2,31 | 2,37 | 104 | 644.872 |
| 11/5/2016 | 2,38 | 2,38 | +2,59% | 2,34 | 2,46 | 2,39 | 2,35 | 2,38 | 128 | 835.675 |
| 10/5/2016 | 2,20 | 2,32 | +8,92% | 2,19 | 2,32 | 2,25 | 2,32 | 2,33 | 148 | 692.325 |
| 9/5/2016 | 2,34 | 2,13 | -8,19% | 2,02 | 2,34 | 2,16 | 2,12 | 2,13 | 160 | 1.040.198 |
| 6/5/2016 | 2,33 | 2,32 | -2,11% | 2,31 | 2,41 | 2,34 | 2,32 | 2,34 | 62 | 369.483 |
| 5/5/2016 | 2,49 | 2,37 | -2,07% | 2,29 | 2,50 | 2,39 | 2,34 | 2,37 | 121 | 596.368 |
| 4/5/2016 | 2,26 | 2,42 | +4,76% | 2,18 | 2,42 | 2,29 | 2,37 | 2,42 | 223 | 729.435 |
| 3/5/2016 | 2,45 | 2,31 | -7,60% | 2,29 | 2,45 | 2,36 | 2,31 | 2,35 | 284 | 963.785 |
| 2/5/2016 | 2,53 | 2,50 | 0,00% | 2,45 | 2,53 | 2,49 | 2,50 | 2,51 | 106 | 549.245 |
| 29/4/2016 | 2,53 | 2,50 | +0,40% | 2,47 | 2,60 | 2,52 | 2,50 | 2,51 | 104 | 694.288 |
| 28/4/2016 | 2,59 | 2,49 | -3,11% | 2,44 | 2,68 | 2,57 | 2,44 | 2,49 | 181 | 1.338.467 |
| 27/4/2016 | 2,43 | 2,57 | +7,53% | 2,43 | 2,63 | 2,53 | 2,57 | 2,59 | 161 | 999.136 |
| 26/4/2016 | 2,34 | 2,39 | +1,27% | 2,27 | 2,43 | 2,36 | 2,37 | 2,39 | 88 | 528.659 |
| 25/4/2016 | 2,60 | 2,36 | -7,81% | 2,25 | 2,60 | 2,40 | 2,32 | 2,36 | 207 | 1.299.059 |
| 22/4/2016 | 2,46 | 2,56 | +1,99% | 2,33 | 2,70 | 2,57 | 2,56 | 2,58 | 157 | 1.013.996 |
| 20/4/2016 | 2,30 | 2,51 | +9,61% | 2,20 | 2,56 | 2,45 | 2,48 | 2,51 | 244 | 1.583.751 |
| 19/4/2016 | 2,10 | 2,29 | +8,53% | 2,10 | 2,29 | 2,21 | 2,27 | 2,29 | 189 | 1.008.648 |
| 18/4/2016 | 2,17 | 2,11 | +2,43% | 2,05 | 2,31 | 2,11 | 2,06 | 2,11 | 129 | 733.931 |
| 15/4/2016 | 2,08 | 2,06 | +3,00% | 2,00 | 2,12 | 2,05 | 2,06 | 2,09 | 210 | 885.889 |
| 14/4/2016 | 2,26 | 2,00 | -9,91% | 1,88 | 2,34 | 2,05 | 1,97 | 2,00 | 345 | 1.488.591 |
| 13/4/2016 | 2,04 | 2,22 | +11,56% | 2,04 | 2,30 | 2,18 | 2,21 | 2,22 | 373 | 1.598.582 |
| 12/4/2016 | 1,83 | 1,99 | +16,37% | 1,83 | 1,99 | 1,90 | 1,97 | 1,99 | 128 | 541.078 |
| 11/4/2016 | 1,74 | 1,71 | -1,72% | 1,71 | 1,82 | 1,78 | 1,71 | 1,79 | 107 | 395.259 |
| 8/4/2016 | 1,52 | 1,74 | +17,57% | 1,52 | 1,74 | 1,62 | 1,68 | 1,74 | 94 | 379.198 |
| 7/4/2016 | 1,48 | 1,48 | -1,33% | 1,46 | 1,50 | 1,47 | 1,47 | 1,48 | 44 | 166.710 |
| 6/4/2016 | 1,59 | 1,50 | -9,09% | 1,44 | 1,60 | 1,51 | 1,45 | 1,50 | 120 | 414.456 |
| 5/4/2016 | 1,66 | 1,65 | -1,20% | 1,61 | 1,66 | 1,63 | 1,65 | 1,67 | 62 | 225.366 |
| 4/4/2016 | 1,79 | 1,67 | -8,74% | 1,60 | 1,79 | 1,71 | 1,65 | 1,67 | 78 | 332.439 |
| 1/4/2016 | 1,79 | 1,83 | +2,23% | 1,77 | 1,83 | 1,80 | 1,79 | 1,83 | 47 | 201.564 |
| 31/3/2016 | 1,83 | 1,79 | -1,65% | 1,79 | 1,85 | 1,81 | 1,78 | 1,79 | 52 | 247.051 |
| 30/3/2016 | 1,86 | 1,82 | +1,11% | 1,82 | 1,88 | 1,85 | 1,82 | 1,83 | 58 | 296.350 |
| 29/3/2016 | 1,86 | 1,80 | -2,17% | 1,80 | 1,90 | 1,85 | 1,80 | 1,85 | 62 | 270.015 |
| 28/3/2016 | 1,94 | 1,84 | +1,66% | 1,84 | 1,94 | 1,87 | 1,84 | 1,87 | 93 | 458.973 |
| 24/3/2016 | 1,75 | 1,81 | +2,26% | 1,65 | 1,85 | 1,76 | 1,81 | 1,82 | 83 | 396.387 |
| 23/3/2016 | 1,88 | 1,77 | -9,23% | 1,75 | 1,88 | 1,81 | 1,77 | 1,81 | 172 | 563.945 |
| 22/3/2016 | 1,93 | 1,95 | +0,52% | 1,90 | 1,95 | 1,92 | 1,91 | 1,95 | 45 | 212.365 |
| 21/3/2016 | 1,90 | 1,94 | +1,04% | 1,90 | 1,97 | 1,93 | 1,94 | 1,95 | 91 | 271.706 |
| 18/3/2016 | 1,95 | 1,92 | +2,13% | 1,87 | 1,95 | 1,92 | 1,90 | 1,92 | 102 | 463.200 |
| 17/3/2016 | 1,84 | 1,88 | +9,30% | 1,78 | 2,00 | 1,86 | 1,88 | 1,90 | 139 | 729.801 |
| 16/3/2016 | 1,56 | 1,72 | +8,86% | 1,48 | 1,75 | 1,62 | 1,72 | 1,74 | 107 | 471.459 |
| 15/3/2016 | 1,77 | 1,58 | -14,13% | 1,54 | 1,81 | 1,62 | 1,56 | 1,58 | 153 | 670.407 |
| 14/3/2016 | 2,12 | 1,84 | -9,80% | 1,72 | 2,22 | 1,96 | 1,84 | 1,89 | 153 | 848.984 |
| 11/3/2016 | 2,15 | 2,04 | -2,39% | 1,68 | 2,27 | 2,01 | 2,04 | 2,09 | 298 | 1.598.398 |
| 10/3/2016 | 2,00 | 2,09 | +8,85% | 1,96 | 2,18 | 2,09 | 2,09 | 2,15 | 284 | 1.663.754 |
| 9/3/2016 | 1,59 | 1,92 | +35,21% | 1,59 | 2,00 | 1,84 | 1,92 | 1,94 | 239 | 1.043.223 |
| 8/3/2016 | 1,48 | 1,42 | -2,74% | 1,38 | 1,49 | 1,43 | 1,42 | 1,44 | 73 | 252.099 |
| 7/3/2016 | 1,40 | 1,46 | +5,80% | 1,37 | 1,48 | 1,43 | 1,45 | 1,46 | 111 | 476.266 |
| 4/3/2016 | 1,32 | 1,38 | +11,29% | 1,30 | 1,70 | 1,43 | 1,37 | 1,38 | 199 | 665.463 |
| 3/3/2016 | 0,95 | 1,24 | +30,53% | 0,93 | 1,30 | 1,12 | 1,24 | 1,27 | 294 | 504.166 |
| 2/3/2016 | 0,92 | 0,95 | +2,15% | 0,91 | 0,95 | 0,93 | 0,93 | 0,95 | 34 | 85.707 |
| 1/3/2016 | 0,91 | 0,93 | +3,33% | 0,90 | 0,93 | 0,91 | 0,91 | 0,93 | 37 | 97.437 |
| 29/2/2016 | 0,90 | 0,90 | -4,26% | 0,88 | 0,92 | 0,90 | 0,90 | 0,92 | 98 | 86.426 |
| 26/2/2016 | 0,93 | 0,94 | +3,30% | 0,88 | 0,96 | 0,91 | 0,88 | 0,94 | 58 | 114.573 |
| 25/2/2016 | 0,92 | 0,91 | -6,19% | 0,90 | 0,97 | 0,93 | 0,91 | 0,95 | 58 | 122.131 |
| 24/2/2016 | 0,91 | 0,97 | +6,59% | 0,91 | 0,97 | 0,92 | 0,93 | 0,97 | 28 | 61.663 |
| 23/2/2016 | 0,90 | 0,91 | 0,00% | 0,90 | 0,93 | 0,91 | 0,91 | 0,93 | 33 | 72.811 |
| 22/2/2016 | 0,89 | 0,91 | +4,60% | 0,89 | 0,93 | 0,91 | 0,91 | 0,92 | 53 | 101.971 |
| 19/2/2016 | 0,88 | 0,87 | -1,14% | 0,86 | 0,93 | 0,88 | 0,87 | 0,90 | 59 | 136.055 |
| 18/2/2016 | 0,99 | 0,88 | -12,00% | 0,88 | 0,99 | 0,92 | 0,88 | 0,90 | 119 | 247.557 |
| 17/2/2016 | 0,98 | 1,00 | +4,17% | 0,96 | 1,01 | 0,99 | 0,99 | 1,00 | 60 | 143.662 |
| 16/2/2016 | 0,91 | 0,96 | +5,49% | 0,91 | 1,00 | 0,98 | 0,95 | 0,96 | 89 | 195.903 |
| 15/2/2016 | 0,88 | 0,91 | +7,06% | 0,86 | 0,91 | 0,88 | 0,90 | 0,91 | 51 | 94.695 |
| 12/2/2016 | 0,87 | 0,85 | 0,00% | 0,83 | 0,88 | 0,85 | 0,85 | 0,87 | 76 | 165.787 |
| 11/2/2016 | 0,97 | 0,85 | -14,14% | 0,85 | 1,04 | 0,90 | 0,85 | 0,87 | 101 | 184.365 |
| 10/2/2016 | 0,99 | 0,99 | -2,94% | 0,96 | 1,00 | 0,98 | 0,99 | 1,01 | 33 | 71.997 |
| 5/2/2016 | 1,05 | 1,02 | 0,00% | 1,02 | 1,06 | 1,03 | 1,00 | 1,02 | 34 | 76.361 |
| 4/2/2016 | 0,98 | 1,02 | +6,25% | 0,97 | 1,06 | 1,02 | 1,02 | 1,03 | 87 | 218.122 |
| 3/2/2016 | 0,96 | 0,96 | +1,05% | 0,95 | 1,00 | 0,96 | 0,96 | 0,99 | 46 | 84.156 |
| 2/2/2016 | 0,95 | 0,95 | -3,06% | 0,93 | 1,03 | 0,98 | 0,95 | 0,96 | 59 | 104.919 |
| 1/2/2016 | 0,85 | 0,98 | +12,64% | 0,84 | 1,00 | 0,90 | 0,97 | 0,98 | 79 | 166.900 |
| 29/1/2016 | 0,88 | 0,87 | -3,33% | 0,84 | 0,92 | 0,85 | 0,84 | 0,87 | 84 | 154.547 |
| 28/1/2016 | 0,91 | 0,90 | -4,26% | 0,87 | 0,97 | 0,89 | 0,87 | 0,90 | 54 | 105.382 |
| 27/1/2016 | 0,98 | 0,94 | -2,08% | 0,94 | 1,01 | 0,97 | 0,94 | 0,95 | 75 | 142.896 |
| 26/1/2016 | 0,98 | 0,96 | -3,03% | 0,96 | 0,99 | 0,98 | 0,96 | 0,99 | 66 | 116.631 |
| 22/1/2016 | 1,00 | 0,99 | 0,00% | 0,97 | 1,01 | 0,98 | 0,99 | 1,00 | 63 | 139.463 |
| 21/1/2016 | 0,99 | 0,99 | +2,06% | 0,99 | 1,08 | 1,02 | 0,99 | 1,08 | 42 | 101.135 |
| 20/1/2016 | 0,99 | 0,97 | -3,96% | 0,95 | 1,03 | 0,99 | 0,97 | 1,03 | 61 | 157.467 |
| 19/1/2016 | 1,04 | 1,01 | +4,12% | 1,01 | 1,08 | 1,04 | 1,01 | 1,02 | 55 | 159.052 |
| 18/1/2016 | 0,98 | 0,97 | 0,00% | 0,96 | 0,99 | 0,97 | 0,97 | 1,00 | 36 | 73.398 |
| 15/1/2016 | 1,05 | 0,97 | -3,96% | 0,96 | 1,05 | 0,98 | 0,97 | 0,98 | 84 | 176.609 |
| 14/1/2016 | 1,00 | 1,01 | +2,02% | 0,99 | 1,06 | 1,03 | 1,01 | 1,10 | 68 | 135.429 |
| 13/1/2016 | 1,15 | 0,99 | -14,66% | 0,99 | 1,19 | 1,09 | 0,99 | 1,07 | 114 | 198.338 |
| 12/1/2016 | 1,21 | 1,16 | -5,69% | 1,15 | 1,23 | 1,18 | 1,16 | 1,18 | 56 | 159.651 |
| 11/1/2016 | 1,17 | 1,23 | +6,03% | 1,17 | 1,23 | 1,20 | 1,19 | 1,23 | 63 | 125.438 |
| 8/1/2016 | 1,24 | 1,16 | -0,85% | 1,16 | 1,24 | 1,17 | 1,16 | 1,19 | 48 | 115.930 |
| 7/1/2016 | 1,21 | 1,17 | -8,59% | 1,12 | 1,21 | 1,17 | 1,17 | 1,21 | 65 | 185.067 |
| 6/1/2016 | 1,32 | 1,28 | -15,23% | 1,21 | 1,34 | 1,27 | 1,21 | 1,28 | 84 | 193.896 |
| 5/1/2016 | 1,51 | 1,51 | -0,66% | 1,35 | 1,51 | 1,41 | 1,35 | 1,51 | 183 | 339.617 |
| 4/1/2016 | 1,50 | 1,52 | -1,30% | 1,46 | 1,52 | 1,47 | 1,46 | 1,52 | 73 | 256.535 |
| 30/12/2015 | 1,56 | 1,54 | +0,65% | 1,48 | 1,60 | 1,53 | 1,54 | 1,55 | 49 | 149.084 |
| 29/12/2015 | 1,60 | 1,53 | -4,38% | 1,53 | 1,61 | 1,57 | 1,53 | 1,60 | 32 | 137.132 |
| 28/12/2015 | 1,55 | 1,60 | +3,90% | 1,54 | 1,60 | 1,57 | 1,58 | 1,60 | 41 | 127.031 |
| 23/12/2015 | 1,53 | 1,54 | +1,32% | 1,53 | 1,57 | 1,55 | 1,54 | 1,56 | 50 | 145.866 |
| 22/12/2015 | 1,53 | 1,52 | +1,33% | 1,51 | 1,57 | 1,53 | 1,52 | 1,58 | 36 | 125.884 |
| 21/12/2015 | 1,46 | 1,50 | +3,45% | 1,45 | 1,58 | 1,53 | 1,50 | 1,56 | 70 | 224.376 |
| 18/12/2015 | 1,50 | 1,45 | -4,61% | 1,42 | 1,51 | 1,46 | 1,42 | 1,45 | 73 | 252.213 |
| 17/12/2015 | 1,60 | 1,52 | -7,88% | 1,52 | 1,68 | 1,59 | 1,52 | 1,55 | 73 | 323.299 |
| 16/12/2015 | 1,66 | 1,65 | -2,37% | 1,60 | 1,66 | 1,63 | 1,62 | 1,65 | 48 | 158.504 |
| 15/12/2015 | 1,73 | 1,69 | -2,87% | 1,69 | 1,76 | 1,72 | 1,69 | 1,71 | 58 | 227.600 |
| 14/12/2015 | 1,76 | 1,74 | -2,79% | 1,73 | 2,00 | 1,77 | 1,74 | 1,79 | 371 | 201.327 |
| 11/12/2015 | 1,85 | 1,79 | -1,10% | 1,79 | 1,85 | 1,81 | 1,79 | 1,83 | 80 | 298.704 |
| 10/12/2015 | 1,83 | 1,81 | -1,09% | 1,79 | 1,85 | 1,81 | 1,81 | 1,83 | 91 | 395.570 |
| 9/12/2015 | 1,80 | 1,83 | +1,10% | 1,80 | 1,90 | 1,85 | 1,82 | 1,83 | 63 | 306.457 |
| 8/12/2015 | 1,87 | 1,81 | -4,74% | 1,80 | 1,87 | 1,82 | 1,81 | 1,83 | 56 | 220.970 |
| 7/12/2015 | 2,00 | 1,90 | -4,52% | 1,90 | 2,03 | 1,94 | 1,90 | 1,92 | 78 | 294.651 |
| 4/12/2015 | 2,09 | 1,99 | -3,86% | 1,96 | 2,09 | 1,99 | 1,97 | 1,99 | 99 | 395.520 |
| 3/12/2015 | 2,10 | 2,07 | +0,98% | 2,07 | 2,15 | 2,09 | 2,07 | 2,08 | 79 | 549.143 |
| 2/12/2015 | 2,05 | 2,05 | +2,50% | 1,96 | 2,13 | 2,04 | 2,03 | 2,05 | 90 | 394.720 |
| 1/12/2015 | 2,25 | 2,00 | -10,31% | 2,00 | 2,25 | 2,11 | 1,98 | 2,00 | 129 | 466.213 |
| 30/11/2015 | 2,53 | 2,23 | -10,80% | 2,23 | 2,56 | 2,32 | 2,23 | 2,30 | 257 | 1.104.263 |
| 27/11/2015 | 2,56 | 2,50 | -1,96% | 2,45 | 2,57 | 2,52 | 2,43 | 2,50 | 82 | 558.243 |
| 26/11/2015 | 2,59 | 2,55 | -1,54% | 2,55 | 2,64 | 2,59 | 2,55 | 2,61 | 24 | 217.593 |
| 25/11/2015 | 2,65 | 2,59 | -0,77% | 2,59 | 2,70 | 2,63 | 2,59 | 2,61 | 54 | 428.692 |
| 24/11/2015 | 2,53 | 2,61 | +3,57% | 2,50 | 2,64 | 2,57 | 2,61 | 2,65 | 59 | 456.809 |
| 23/11/2015 | 2,67 | 2,52 | -4,91% | 2,52 | 2,70 | 2,57 | 2,52 | 2,59 | 131 | 718.411 |
| 19/11/2015 | 2,90 | 2,65 | -5,02% | 2,65 | 2,96 | 2,74 | 2,65 | 2,67 | 152 | 660.497 |
| 18/11/2015 | 2,55 | 2,79 | +12,96% | 2,55 | 2,92 | 2,82 | 2,75 | 2,79 | 168 | 1.049.827 |
| 17/11/2015 | 2,55 | 2,47 | -4,26% | 2,47 | 2,59 | 2,51 | 2,47 | 2,55 | 100 | 460.724 |
| 16/11/2015 | 2,64 | 2,58 | -4,09% | 2,57 | 2,67 | 2,61 | 2,58 | 2,61 | 77 | 406.080 |
| 13/11/2015 | 2,86 | 2,69 | -3,58% | 2,59 | 2,86 | 2,65 | 2,64 | 2,69 | 92 | 644.050 |
| 12/11/2015 | 2,80 | 2,79 | +1,09% | 2,77 | 2,86 | 2,81 | 2,79 | 2,85 | 68 | 569.235 |
| 11/11/2015 | 2,69 | 2,76 | +0,73% | 2,69 | 2,83 | 2,78 | 2,76 | 2,80 | 61 | 432.060 |
| 10/11/2015 | 2,73 | 2,74 | -0,36% | 2,66 | 2,74 | 2,70 | 2,67 | 2,75 | 83 | 419.669 |
| 9/11/2015 | 2,77 | 2,75 | -0,72% | 2,75 | 2,84 | 2,78 | 2,75 | 2,83 | 62 | 388.019 |
| 6/11/2015 | 2,90 | 2,77 | -4,48% | 2,72 | 2,90 | 2,81 | 2,77 | 2,87 | 90 | 529.971 |
| 5/11/2015 | 3,00 | 2,90 | -1,69% | 2,87 | 3,00 | 2,92 | 2,90 | 2,92 | 59 | 373.379 |
| 4/11/2015 | 2,92 | 2,95 | -1,67% | 2,91 | 3,09 | 2,95 | 2,94 | 2,95 | 113 | 846.878 |
| 3/11/2015 | 2,82 | 3,00 | +7,53% | 2,77 | 3,00 | 2,93 | 2,93 | 3,00 | 101 | 662.020 |
| 30/10/2015 | 2,80 | 2,79 | +0,36% | 2,75 | 2,84 | 2,78 | 2,75 | 2,79 | 98 | 587.219 |
| 29/10/2015 | 2,91 | 2,78 | -4,79% | 2,78 | 3,04 | 2,86 | 2,78 | 2,88 | 113 | 694.339 |
| 28/10/2015 | 3,06 | 2,92 | -3,63% | 2,92 | 3,09 | 3,00 | 2,92 | 2,95 | 72 | 482.262 |
| 27/10/2015 | 3,10 | 3,03 | -0,66% | 3,02 | 3,10 | 3,05 | 3,02 | 3,03 | 77 | 468.315 |
| 26/10/2015 | 3,11 | 3,05 | -2,87% | 3,03 | 3,11 | 3,04 | 3,03 | 3,05 | 66 | 276.335 |
| 23/10/2015 | 3,14 | 3,14 | +2,28% | 3,07 | 3,18 | 3,13 | 3,09 | 3,14 | 36 | 339.053 |
| 22/10/2015 | 3,05 | 3,07 | +1,66% | 3,04 | 3,10 | 3,06 | 3,07 | 3,11 | 50 | 475.070 |
| 21/10/2015 | 3,11 | 3,02 | -2,58% | 3,02 | 3,19 | 3,09 | 3,02 | 3,10 | 84 | 538.041 |
| 20/10/2015 | 3,25 | 3,10 | -4,32% | 3,08 | 3,26 | 3,13 | 3,10 | 3,20 | 120 | 666.954 |
| 19/10/2015 | 3,45 | 3,24 | -8,22% | 3,21 | 3,45 | 3,29 | 3,21 | 3,24 | 79 | 530.094 |
| 16/10/2015 | 3,34 | 3,53 | +3,82% | 3,34 | 3,53 | 3,39 | 3,34 | 3,53 | 52 | 485.820 |
| 15/10/2015 | 3,36 | 3,40 | +2,10% | 3,23 | 3,50 | 3,34 | 3,22 | 3,40 | 84 | 602.572 |
| 14/10/2015 | 3,33 | 3,33 | +0,30% | 3,31 | 3,50 | 3,38 | 3,31 | 3,39 | 70 | 573.745 |
| 13/10/2015 | 3,69 | 3,32 | -12,17% | 3,32 | 3,69 | 3,44 | 3,32 | 3,36 | 125 | 791.608 |
| 9/10/2015 | 3,70 | 3,78 | +4,71% | 3,70 | 3,86 | 3,77 | 3,72 | 3,78 | 154 | 870.345 |
| 8/10/2015 | 3,39 | 3,61 | +5,87% | 3,39 | 3,65 | 3,53 | 3,61 | 3,65 | 96 | 579.793 |
| 7/10/2015 | 3,44 | 3,41 | +2,71% | 3,37 | 3,53 | 3,45 | 3,35 | 3,41 | 69 | 420.906 |
| 6/10/2015 | 3,30 | 3,32 | -0,30% | 3,30 | 3,43 | 3,37 | 3,32 | 3,33 | 100 | 680.285 |
| 5/10/2015 | 3,35 | 3,33 | +5,71% | 3,22 | 3,35 | 3,29 | 3,27 | 3,33 | 59 | 368.123 |
| 2/10/2015 | 3,13 | 3,15 | +0,32% | 3,03 | 3,23 | 3,11 | 3,15 | 3,17 | 151 | 957.378 |
| 1/10/2015 | 3,38 | 3,14 | -7,37% | 3,14 | 3,50 | 3,26 | 3,14 | 3,16 | 126 | 567.760 |
| 30/9/2015 | 3,50 | 3,39 | -1,74% | 3,32 | 3,59 | 3,42 | 3,33 | 3,39 | 94 | 781.204 |
| 29/9/2015 | 3,30 | 3,45 | +1,47% | 3,30 | 3,55 | 3,48 | 3,44 | 3,45 | 78 | 597.379 |
| 28/9/2015 | 3,39 | 3,40 | +0,59% | 3,28 | 3,50 | 3,40 | 3,40 | 3,45 | 72 | 540.943 |
| 25/9/2015 | 3,61 | 3,38 | -4,79% | 3,35 | 3,74 | 3,55 | 3,38 | 3,46 | 101 | 744.432 |
| 24/9/2015 | 3,33 | 3,55 | +5,97% | 3,17 | 3,67 | 3,50 | 3,54 | 3,55 | 122 | 1.145.226 |
| 23/9/2015 | 3,92 | 3,35 | -14,32% | 3,33 | 3,92 | 3,59 | 3,34 | 3,35 | 155 | 1.067.841 |
| 22/9/2015 | 4,18 | 3,91 | -8,43% | 3,85 | 4,20 | 4,01 | 3,91 | 3,93 | 118 | 1.021.271 |
| 21/9/2015 | 4,47 | 4,27 | +2,89% | 4,27 | 4,59 | 4,38 | 4,27 | 4,35 | 60 | 657.522 |
| 18/9/2015 | 4,32 | 4,15 | -4,82% | 4,15 | 4,57 | 4,35 | 4,15 | 4,40 | 93 | 992.777 |
| 17/9/2015 | 4,42 | 4,36 | -2,02% | 4,36 | 4,54 | 4,43 | 4,36 | 4,43 | 77 | 830.537 |
| 16/9/2015 | 4,25 | 4,45 | +4,22% | 4,25 | 4,70 | 4,43 | 4,44 | 4,45 | 117 | 994.972 |
| 15/9/2015 | 4,25 | 4,27 | 0,00% | 4,00 | 4,32 | 4,16 | 4,27 | 4,30 | 152 | 1.008.082 |
| 14/9/2015 | 4,70 | 4,27 | -7,58% | 4,27 | 4,85 | 4,57 | 4,25 | 4,27 | 149 | 1.570.509 |
| 11/9/2015 | 4,29 | 4,62 | +9,48% | 4,25 | 4,75 | 4,49 | 4,62 | 4,68 | 226 | 1.999.255 |
| 10/9/2015 | 3,48 | 4,22 | +13,44% | 3,32 | 4,22 | 3,92 | 4,06 | 4,22 | 198 | 1.466.787 |
| 9/9/2015 | 3,83 | 3,72 | -2,62% | 3,70 | 3,96 | 3,87 | 3,71 | 3,72 | 121 | 1.093.625 |
| 8/9/2015 | 3,50 | 3,82 | +17,54% | 3,47 | 3,82 | 3,67 | 3,71 | 3,82 | 141 | 1.050.222 |
| 4/9/2015 | 3,35 | 3,25 | +1,88% | 3,08 | 3,46 | 3,33 | 3,25 | 3,43 | 95 | 831.217 |
| 3/9/2015 | 3,11 | 3,19 | -2,15% | 3,11 | 3,34 | 3,28 | 3,19 | 3,26 | 60 | 439.455 |
| 2/9/2015 | 3,03 | 3,26 | +5,50% | 3,03 | 3,30 | 3,21 | 3,26 | 3,30 | 99 | 713.676 |
| 1/9/2015 | 2,84 | 3,09 | +3,69% | 2,84 | 3,09 | 3,01 | 3,05 | 3,09 | 54 | 450.952 |
| 31/8/2015 | 2,95 | 2,98 | +0,68% | 2,80 | 3,05 | 2,93 | 2,96 | 2,98 | 47 | 416.654 |
| 28/8/2015 | 3,17 | 2,96 | -4,82% | 2,95 | 3,17 | 3,05 | 2,94 | 2,96 | 50 | 446.135 |
| 27/8/2015 | 2,93 | 3,11 | +6,87% | 2,93 | 3,17 | 3,06 | 2,98 | 3,11 | 75 | 543.779 |
| 26/8/2015 | 2,70 | 2,91 | +8,18% | 2,67 | 2,91 | 2,79 | 2,91 | 2,93 | 128 | 530.982 |
| 25/8/2015 | 3,03 | 2,69 | -2,54% | 2,68 | 3,03 | 2,78 | 2,67 | 2,69 | 193 | 669.064 |
| 24/8/2015 | 2,90 | 2,76 | -10,10% | 2,75 | 2,90 | 2,81 | 2,75 | 2,76 | 142 | 732.727 |
| 21/8/2015 | 3,18 | 3,07 | -1,29% | 3,04 | 3,18 | 3,08 | 3,03 | 3,07 | 73 | 477.776 |
| 20/8/2015 | 3,18 | 3,11 | -3,72% | 3,11 | 3,24 | 3,15 | 3,11 | 3,16 | 69 | 449.426 |
| 19/8/2015 | 3,38 | 3,23 | -3,87% | 3,18 | 3,38 | 3,24 | 3,23 | 3,26 | 101 | 655.537 |
| 18/8/2015 | 3,55 | 3,36 | -5,35% | 3,36 | 3,55 | 3,42 | 3,36 | 3,38 | 69 | 598.120 |
| 17/8/2015 | 3,47 | 3,55 | +1,72% | 3,47 | 3,59 | 3,52 | 3,51 | 3,55 | 62 | 437.195 |
| 14/8/2015 | 3,63 | 3,49 | -4,38% | 3,49 | 3,66 | 3,52 | 3,49 | 3,65 | 60 | 445.261 |
| 13/8/2015 | 3,68 | 3,65 | -3,69% | 3,56 | 3,68 | 3,61 | 3,57 | 3,65 | 57 | 494.126 |
| 12/8/2015 | 3,79 | 3,79 | +1,88% | 3,64 | 3,79 | 3,70 | 3,62 | 3,79 | 87 | 668.921 |
| 11/8/2015 | 3,92 | 3,72 | -4,62% | 3,72 | 3,92 | 3,79 | 3,72 | 3,91 | 156 | 734.260 |
| 10/8/2015 | 3,88 | 3,90 | 0,00% | 3,88 | 4,03 | 3,95 | 3,90 | 4,03 | 37 | 299.917 |
| 7/8/2015 | 4,09 | 3,90 | -4,88% | 3,90 | 4,09 | 3,98 | 3,90 | 3,97 | 51 | 461.851 |
| 6/8/2015 | 4,14 | 4,10 | -2,15% | 4,06 | 4,31 | 4,12 | 4,06 | 4,10 | 68 | 507.145 |
| 5/8/2015 | 4,17 | 4,19 | -0,48% | 4,15 | 4,44 | 4,31 | 4,12 | 4,19 | 116 | 1.003.777 |
| 4/8/2015 | 4,00 | 4,21 | +5,78% | 4,00 | 4,21 | 4,11 | 4,09 | 4,21 | 71 | 382.567 |
| 3/8/2015 | 3,90 | 3,98 | +0,51% | 3,90 | 4,04 | 3,97 | 3,95 | 3,98 | 36 | 316.243 |
| 31/7/2015 | 3,83 | 3,96 | 0,00% | 3,80 | 3,99 | 3,92 | 3,95 | 3,96 | 58 | 647.283 |
| 30/7/2015 | 4,00 | 3,96 | +0,25% | 3,81 | 4,01 | 3,90 | 3,84 | 3,96 | 61 | 446.786 |
| 29/7/2015 | 4,00 | 3,95 | -3,19% | 3,95 | 4,12 | 4,01 | 3,95 | 4,12 | 69 | 627.890 |
| 28/7/2015 | 3,76 | 4,08 | +8,22% | 3,76 | 4,10 | 3,98 | 4,05 | 4,08 | 100 | 944.099 |
| 27/7/2015 | 3,71 | 3,77 | -4,80% | 3,71 | 3,80 | 3,75 | 3,71 | 3,77 | 48 | 475.881 |
| 24/7/2015 | 3,99 | 3,96 | +3,66% | 3,80 | 3,99 | 3,87 | 3,83 | 3,96 | 80 | 645.018 |
| 23/7/2015 | 3,72 | 3,82 | +1,06% | 3,72 | 3,93 | 3,85 | 3,82 | 3,91 | 77 | 710.150 |
| 22/7/2015 | 3,92 | 3,78 | -1,82% | 3,67 | 3,92 | 3,73 | 3,75 | 3,78 | 95 | 853.448 |
| 21/7/2015 | 3,95 | 3,85 | -2,28% | 3,85 | 4,00 | 3,90 | 3,85 | 3,94 | 87 | 743.713 |
| 20/7/2015 | 4,00 | 3,94 | -2,72% | 3,94 | 4,07 | 3,99 | 3,94 | 3,95 | 83 | 731.544 |
| 17/7/2015 | 4,17 | 4,05 | -1,46% | 3,98 | 4,18 | 4,02 | 4,01 | 4,05 | 82 | 692.762 |
| 16/7/2015 | 4,32 | 4,11 | -3,29% | 4,11 | 4,37 | 4,24 | 4,11 | 4,19 | 73 | 528.351 |
| 15/7/2015 | 4,27 | 4,25 | +0,71% | 4,25 | 4,36 | 4,31 | 4,25 | 4,32 | 92 | 783.315 |
| 14/7/2015 | 4,33 | 4,22 | -2,09% | 4,19 | 4,33 | 4,24 | 4,22 | 4,30 | 69 | 768.897 |
| 13/7/2015 | 4,12 | 4,31 | +5,38% | 4,05 | 4,31 | 4,19 | 4,30 | 4,31 | 125 | 1.222.797 |
| 10/7/2015 | 4,10 | 4,09 | +1,49% | 4,06 | 4,19 | 4,12 | 4,03 | 4,09 | 69 | 768.243 |
| 8/7/2015 | 4,17 | 4,03 | -2,89% | 4,03 | 4,17 | 4,07 | 4,03 | 4,13 | 58 | 512.544 |
| 7/7/2015 | 4,24 | 4,15 | -1,19% | 4,01 | 4,24 | 4,10 | 4,15 | 4,18 | 60 | 651.473 |
| 6/7/2015 | 4,03 | 4,20 | +4,48% | 3,97 | 4,23 | 4,13 | 4,14 | 4,20 | 64 | 739.530 |
| 3/7/2015 | 4,12 | 4,02 | -2,19% | 4,00 | 4,12 | 4,03 | 4,02 | 4,07 | 61 | 466.969 |
| 2/7/2015 | 4,08 | 4,11 | +0,74% | 4,03 | 4,17 | 4,09 | 4,09 | 4,15 | 54 | 652.504 |
| 1/7/2015 | 4,13 | 4,08 | -1,45% | 4,08 | 4,20 | 4,12 | 4,08 | 4,14 | 91 | 803.433 |
| 30/6/2015 | 4,31 | 4,14 | -4,39% | 4,13 | 4,37 | 4,22 | 4,14 | 4,22 | 101 | 1.105.624 |
| 29/6/2015 | 4,36 | 4,33 | +0,23% | 4,23 | 4,48 | 4,27 | 4,25 | 4,33 | 103 | 1.077.364 |
| 26/6/2015 | 4,30 | 4,32 | +1,41% | 4,24 | 4,46 | 4,35 | 4,32 | 4,41 | 69 | 775.241 |
| 25/6/2015 | 4,41 | 4,26 | -8,19% | 4,16 | 4,41 | 4,28 | 4,26 | 4,32 | 99 | 1.073.662 |
| 24/6/2015 | 4,55 | 4,64 | +2,43% | 4,38 | 4,65 | 4,47 | 4,39 | 4,64 | 118 | 953.271 |
| 23/6/2015 | 4,61 | 4,53 | -0,66% | 4,51 | 4,64 | 4,56 | 4,53 | 4,54 | 107 | 1.060.286 |
| 22/6/2015 | 4,67 | 4,56 | -2,98% | 4,56 | 4,75 | 4,60 | 4,56 | 4,60 | 152 | 990.256 |
| 19/6/2015 | 4,62 | 4,70 | +1,51% | 4,57 | 4,70 | 4,61 | 4,56 | 4,70 | 76 | 772.132 |
| 18/6/2015 | 4,43 | 4,63 | +4,04% | 4,38 | 4,66 | 4,55 | 4,63 | 4,67 | 66 | 675.071 |
| 17/6/2015 | 4,60 | 4,45 | -3,05% | 4,45 | 4,60 | 4,49 | 4,45 | 4,51 | 88 | 751.807 |
| 16/6/2015 | 4,68 | 4,59 | -0,86% | 4,54 | 4,68 | 4,61 | 4,59 | 4,67 | 42 | 392.757 |
| 15/6/2015 | 4,74 | 4,63 | -3,54% | 4,60 | 4,74 | 4,63 | 4,63 | 4,67 | 47 | 549.037 |
| 12/6/2015 | 4,79 | 4,80 | -0,21% | 4,68 | 4,81 | 4,74 | 4,70 | 4,80 | 89 | 700.628 |
| 11/6/2015 | 4,81 | 4,81 | +0,42% | 4,77 | 4,86 | 4,81 | 4,81 | 4,83 | 85 | 834.886 |
| 10/6/2015 | 4,89 | 4,79 | +0,42% | 4,74 | 4,95 | 4,84 | 4,79 | 4,90 | 91 | 766.031 |
| 9/6/2015 | 4,76 | 4,77 | +0,42% | 4,74 | 4,89 | 4,82 | 4,77 | 4,81 | 66 | 740.520 |
| 8/6/2015 | 4,95 | 4,75 | -2,86% | 4,72 | 4,95 | 4,78 | 4,75 | 4,80 | 144 | 1.707.572 |
| 5/6/2015 | 5,04 | 4,89 | -2,20% | 4,85 | 5,04 | 4,90 | 4,88 | 4,92 | 105 | 1.305.008 |
| 3/6/2015 | 5,14 | 5,00 | -3,47% | 5,00 | 5,24 | 5,07 | 5,00 | 5,17 | 55 | 616.540 |
| 2/6/2015 | 5,04 | 5,18 | +1,97% | 5,00 | 5,23 | 5,15 | 5,18 | 5,20 | 107 | 1.368.487 |
| 1/6/2015 | 5,08 | 5,08 | +0,40% | 5,02 | 5,09 | 5,04 | 5,05 | 5,08 | 59 | 819.706 |
| 29/5/2015 | 5,16 | 5,06 | -1,56% | 5,00 | 5,21 | 5,05 | 5,02 | 5,06 | 135 | 1.372.826 |
| 28/5/2015 | 5,48 | 5,14 | -5,34% | 5,01 | 5,48 | 5,18 | 5,14 | 5,17 | 120 | 1.387.299 |
| 27/5/2015 | 5,52 | 5,43 | -0,37% | 5,40 | 5,60 | 5,48 | 5,40 | 5,43 | 83 | 1.055.400 |
| 26/5/2015 | 5,30 | 5,45 | +2,64% | 5,30 | 5,51 | 5,44 | 5,45 | 5,46 | 79 | 677.325 |
| 25/5/2015 | 5,30 | 5,31 | +0,19% | 5,25 | 5,42 | 5,37 | 5,30 | 5,31 | 84 | 1.189.340 |
| 22/5/2015 | 5,46 | 5,30 | -3,28% | 5,25 | 5,50 | 5,35 | 5,30 | 5,38 | 69 | 1.050.308 |
| 21/5/2015 | 5,37 | 5,48 | +1,86% | 5,37 | 5,52 | 5,44 | 5,40 | 5,48 | 72 | 842.986 |
| 20/5/2015 | 5,25 | 5,38 | +2,48% | 5,14 | 5,46 | 5,34 | 5,38 | 5,40 | 99 | 1.484.102 |
| 19/5/2015 | 5,41 | 5,25 | -3,49% | 5,13 | 5,41 | 5,22 | 5,19 | 5,25 | 139 | 1.606.815 |
| 18/5/2015 | 5,47 | 5,44 | 0,00% | 5,37 | 5,53 | 5,44 | 5,44 | 5,52 | 80 | 1.084.250 |
| 15/5/2015 | 5,48 | 5,44 | -1,09% | 5,40 | 5,61 | 5,47 | 5,44 | 5,47 | 71 | 910.011 |
| 14/5/2015 | 5,64 | 5,50 | -2,31% | 5,37 | 5,65 | 5,51 | 5,50 | 5,58 | 93 | 1.276.340 |
| 13/5/2015 | 5,96 | 5,63 | -5,22% | 5,62 | 5,96 | 5,73 | 5,63 | 5,64 | 111 | 1.626.860 |
| 12/5/2015 | 6,06 | 5,94 | -1,00% | 5,84 | 6,10 | 5,98 | 5,84 | 5,94 | 88 | 1.531.630 |
| 11/5/2015 | 6,00 | 6,00 | +0,67% | 6,00 | 6,21 | 6,10 | 6,00 | 6,14 | 94 | 1.389.151 |
| 8/5/2015 | 6,38 | 5,96 | -7,60% | 5,94 | 6,40 | 6,06 | 5,94 | 5,96 | 114 | 1.840.512 |
| 7/5/2015 | 6,99 | 6,45 | -8,25% | 6,30 | 7,03 | 6,59 | 6,32 | 6,45 | 155 | 3.059.967 |
| 6/5/2015 | 6,62 | 7,03 | +6,84% | 6,62 | 7,03 | 6,88 | 6,93 | 7,03 | 187 | 3.307.184 |
| 5/5/2015 | 6,41 | 6,58 | +2,65% | 6,37 | 6,70 | 6,59 | 6,56 | 6,58 | 145 | 2.517.949 |
| 4/5/2015 | 6,00 | 6,41 | +8,09% | 6,00 | 6,44 | 6,27 | 6,24 | 6,42 | 182 | 2.691.886 |
| 30/4/2015 | 5,96 | 5,93 | -0,17% | 5,93 | 6,09 | 5,99 | 5,93 | 6,06 | 60 | 1.280.601 |
| 29/4/2015 | 5,92 | 5,94 | -0,17% | 5,82 | 6,16 | 5,99 | 5,91 | 5,94 | 64 | 1.177.820 |
| 28/4/2015 | 6,25 | 5,95 | -2,78% | 5,91 | 6,40 | 6,17 | 5,92 | 5,95 | 95 | 1.733.916 |
| 27/4/2015 | 5,98 | 6,12 | +2,00% | 5,92 | 6,31 | 6,12 | 6,12 | 6,24 | 152 | 2.183.160 |
| 24/4/2015 | 6,00 | 6,00 | -0,33% | 5,91 | 6,25 | 6,03 | 6,00 | 6,02 | 113 | 2.203.837 |
| 23/4/2015 | 5,66 | 6,02 | +6,55% | 5,66 | 6,08 | 5,94 | 6,02 | 6,05 | 147 | 2.398.249 |
| 22/4/2015 | 5,32 | 5,65 | +3,86% | 5,32 | 5,66 | 5,55 | 5,60 | 5,65 | 97 | 1.528.853 |
| 20/4/2015 | 5,25 | 5,44 | -0,91% | 5,22 | 5,44 | 5,35 | 5,37 | 5,44 | 43 | 597.110 |
| 17/4/2015 | 5,49 | 5,49 | -0,36% | 5,26 | 5,49 | 5,36 | 5,49 | 5,50 | 64 | 892.201 |
| 16/4/2015 | 5,35 | 5,51 | +4,75% | 5,28 | 5,65 | 5,44 | 5,32 | 5,51 | 119 | 1.623.026 |
| 15/4/2015 | 4,93 | 5,26 | +6,48% | 4,93 | 5,37 | 5,17 | 5,26 | 5,38 | 199 | 2.521.546 |
| 14/4/2015 | 4,83 | 4,94 | +2,28% | 4,83 | 4,94 | 4,88 | 4,84 | 4,95 | 47 | 648.856 |
| 13/4/2015 | 4,80 | 4,83 | +0,21% | 4,77 | 4,89 | 4,83 | 4,80 | 4,83 | 48 | 640.872 |
| 10/4/2015 | 4,65 | 4,82 | +4,10% | 4,65 | 4,83 | 4,75 | 4,80 | 4,82 | 63 | 662.392 |
| 9/4/2015 | 4,59 | 4,63 | -0,64% | 4,54 | 4,65 | 4,60 | 4,61 | 4,63 | 73 | 928.300 |
| 8/4/2015 | 4,87 | 4,66 | -3,32% | 4,61 | 4,88 | 4,70 | 4,62 | 4,66 | 144 | 1.456.155 |
| 7/4/2015 | 5,05 | 4,82 | -5,12% | 4,82 | 5,11 | 4,91 | 4,82 | 4,86 | 117 | 1.363.497 |
| 6/4/2015 | 5,01 | 5,08 | +0,59% | 5,01 | 5,11 | 5,07 | 5,00 | 5,08 | 47 | 584.982 |
| 2/4/2015 | 4,92 | 5,05 | +2,23% | 4,89 | 5,05 | 4,97 | 5,00 | 5,05 | 49 | 694.741 |
| 1/4/2015 | 4,95 | 4,94 | -1,20% | 4,91 | 5,05 | 4,98 | 4,93 | 4,94 | 70 | 994.633 |
| 31/3/2015 | 5,08 | 5,00 | -2,91% | 5,00 | 5,09 | 5,04 | 5,00 | 5,04 | 79 | 1.062.521 |
| 30/3/2015 | 5,08 | 5,15 | +0,59% | 5,08 | 5,22 | 5,15 | 5,12 | 5,15 | 55 | 754.971 |
| 27/3/2015 | 5,14 | 5,12 | -0,19% | 5,09 | 5,23 | 5,14 | 5,08 | 5,12 | 56 | 713.223 |
| 26/3/2015 | 5,18 | 5,13 | -0,39% | 4,98 | 5,31 | 5,17 | 5,13 | 5,19 | 103 | 1.388.190 |
| 25/3/2015 | 4,94 | 5,15 | +5,53% | 4,93 | 5,31 | 5,12 | 5,15 | 5,20 | 152 | 1.892.013 |
| 24/3/2015 | 5,06 | 4,88 | -2,79% | 4,85 | 5,06 | 4,91 | 4,88 | 4,91 | 69 | 904.483 |
| 23/3/2015 | 5,00 | 5,02 | -1,38% | 4,95 | 5,06 | 5,00 | 5,00 | 5,02 | 62 | 884.767 |
| 20/3/2015 | 5,17 | 5,09 | -0,20% | 4,88 | 5,17 | 5,11 | 5,09 | 5,12 | 81 | 1.107.213 |
| 19/3/2015 | 5,02 | 5,10 | -0,97% | 5,02 | 5,15 | 5,08 | 5,10 | 5,13 | 91 | 974.498 |
| 18/3/2015 | 5,15 | 5,15 | +1,38% | 5,07 | 5,19 | 5,13 | 5,08 | 5,15 | 87 | 1.457.566 |
| 17/3/2015 | 4,95 | 5,08 | +2,63% | 4,94 | 5,11 | 5,02 | 5,07 | 5,08 | 114 | 1.519.911 |
| 16/3/2015 | 4,90 | 4,95 | +1,02% | 4,84 | 4,98 | 4,90 | 4,86 | 4,95 | 97 | 1.174.993 |
| 13/3/2015 | 4,60 | 4,90 | +6,29% | 4,59 | 4,90 | 4,73 | 4,80 | 4,90 | 108 | 1.312.153 |
| 12/3/2015 | 4,65 | 4,61 | +0,66% | 4,61 | 4,75 | 4,66 | 4,61 | 4,67 | 57 | 874.407 |
| 11/3/2015 | 4,60 | 4,58 | -0,43% | 4,56 | 4,64 | 4,59 | 4,58 | 4,65 | 95 | 1.154.687 |
| 10/3/2015 | 4,55 | 4,60 | 0,00% | 4,49 | 4,62 | 4,54 | 4,50 | 4,60 | 79 | 1.268.143 |
| 9/3/2015 | 4,40 | 4,60 | +3,84% | 4,33 | 4,60 | 4,49 | 4,35 | 4,60 | 74 | 1.065.981 |
| 6/3/2015 | 4,45 | 4,43 | -1,56% | 4,21 | 4,52 | 4,33 | 4,43 | 4,45 | 81 | 905.162 |
| 5/3/2015 | 4,47 | 4,50 | +0,45% | 4,39 | 4,58 | 4,48 | 4,45 | 4,50 | 83 | 1.198.168 |
| 4/3/2015 | 4,28 | 4,48 | +4,67% | 4,24 | 4,52 | 4,41 | 4,35 | 4,48 | 136 | 1.647.916 |
| 3/3/2015 | 4,15 | 4,28 | +2,39% | 4,15 | 4,28 | 4,20 | 4,24 | 4,28 | 89 | 954.622 |
| 2/3/2015 | 4,10 | 4,18 | +1,21% | 4,10 | 4,22 | 4,16 | 4,14 | 4,18 | 108 | 1.218.067 |
| 27/2/2015 | 4,05 | 4,13 | +1,72% | 4,04 | 4,13 | 4,08 | 4,13 | 4,14 | 129 | 926.197 |
| 26/2/2015 | 4,00 | 4,06 | +1,50% | 4,00 | 4,14 | 4,08 | 4,06 | 4,08 | 123 | 611.799 |
| 25/2/2015 | 3,92 | 4,00 | 0,00% | 3,85 | 4,06 | 3,98 | 4,00 | 4,05 | 272 | 1.035.229 |
| 24/2/2015 | 3,89 | 4,00 | +3,90% | 3,89 | 4,08 | 4,00 | 3,96 | 4,00 | 316 | 1.342.379 |
| 23/2/2015 | 4,17 | 3,85 | -7,00% | 3,85 | 4,20 | 4,03 | 3,85 | 3,95 | 150 | 1.190.213 |
| 20/2/2015 | 3,80 | 4,14 | +11,29% | 3,80 | 4,30 | 4,03 | 4,06 | 4,14 | 168 | 2.101.081 |
| 19/2/2015 | 3,77 | 3,72 | -0,27% | 3,67 | 3,82 | 3,74 | 3,72 | 3,80 | 72 | 616.732 |
| 18/2/2015 | 3,68 | 3,73 | +1,36% | 3,67 | 3,81 | 3,73 | 3,70 | 3,74 | 75 | 646.524 |
| 13/2/2015 | 3,66 | 3,68 | +1,66% | 3,50 | 3,75 | 3,60 | 3,60 | 3,68 | 157 | 1.192.616 |
| 12/2/2015 | 4,00 | 3,62 | -8,59% | 3,61 | 4,05 | 3,83 | 3,66 | 3,77 | 156 | 1.276.664 |
| 11/2/2015 | 3,89 | 3,96 | +4,21% | 3,78 | 3,99 | 3,89 | 3,90 | 3,96 | 47 | 661.706 |
| 10/2/2015 | 3,99 | 3,80 | -1,04% | 3,80 | 4,07 | 3,94 | 3,80 | 3,91 | 105 | 1.038.292 |
| 9/2/2015 | 3,54 | 3,84 | +6,08% | 3,54 | 4,00 | 3,79 | 3,84 | 4,00 | 110 | 995.277 |
| 6/2/2015 | 3,48 | 3,62 | +2,84% | 3,46 | 3,62 | 3,54 | 3,55 | 3,62 | 36 | 314.099 |
| 5/2/2015 | 3,50 | 3,52 | +1,15% | 3,44 | 3,55 | 3,50 | 3,51 | 3,52 | 67 | 495.746 |
| 4/2/2015 | 3,56 | 3,48 | -1,14% | 3,47 | 3,64 | 3,52 | 3,48 | 3,54 | 73 | 655.892 |
| 3/2/2015 | 3,58 | 3,52 | -1,68% | 3,52 | 3,64 | 3,57 | 3,52 | 3,63 | 88 | 884.215 |
| 2/2/2015 | 3,45 | 3,58 | +6,23% | 3,36 | 3,58 | 3,50 | 3,55 | 3,58 | 178 | 874.730 |
| 30/1/2015 | 3,54 | 3,37 | -4,80% | 3,37 | 3,54 | 3,41 | 3,37 | 3,38 | 139 | 1.016.219 |
| 29/1/2015 | 3,73 | 3,54 | -4,58% | 3,54 | 3,73 | 3,62 | 3,54 | 3,68 | 117 | 958.121 |
| 28/1/2015 | 3,89 | 3,71 | -6,31% | 3,71 | 3,89 | 3,77 | 3,71 | 3,80 | 93 | 823.136 |
| 27/1/2015 | 3,97 | 3,96 | -1,00% | 3,80 | 3,97 | 3,87 | 3,86 | 3,96 | 154 | 675.882 |
| 26/1/2015 | 4,00 | 4,00 | 0,00% | 3,92 | 4,00 | 3,95 | 3,96 | 4,00 | 47 | 533.864 |
| 23/1/2015 | 4,10 | 4,00 | -0,74% | 3,97 | 4,13 | 4,00 | 3,97 | 4,00 | 104 | 782.026 |
| 22/1/2015 | 4,15 | 4,03 | -2,89% | 4,02 | 4,16 | 4,08 | 4,03 | 4,12 | 97 | 625.542 |
| 21/1/2015 | 4,00 | 4,15 | +3,75% | 3,96 | 4,15 | 4,04 | 4,07 | 4,15 | 54 | 570.262 |
| 20/1/2015 | 4,15 | 4,00 | -4,53% | 4,00 | 4,20 | 4,07 | 4,00 | 4,02 | 73 | 629.628 |
| 19/1/2015 | 4,25 | 4,19 | -0,48% | 4,05 | 4,25 | 4,12 | 4,04 | 4,19 | 119 | 850.015 |
| 16/1/2015 | 4,10 | 4,21 | +0,48% | 4,08 | 4,30 | 4,21 | 4,21 | 4,25 | 92 | 951.695 |
| 15/1/2015 | 4,20 | 4,19 | +0,72% | 4,07 | 4,30 | 4,16 | 4,10 | 4,19 | 81 | 739.069 |
| 14/1/2015 | 4,25 | 4,16 | -3,93% | 4,05 | 4,25 | 4,13 | 4,05 | 4,16 | 101 | 780.020 |
| 13/1/2015 | 4,40 | 4,33 | -2,48% | 4,27 | 4,65 | 4,42 | 4,28 | 4,33 | 93 | 1.089.753 |
| 12/1/2015 | 4,61 | 4,44 | -4,52% | 4,39 | 4,64 | 4,48 | 4,39 | 4,44 | 87 | 815.962 |
| 9/1/2015 | 4,75 | 4,65 | -1,90% | 4,56 | 4,75 | 4,63 | 4,57 | 4,65 | 69 | 799.462 |
| 8/1/2015 | 5,10 | 4,74 | -4,82% | 4,74 | 5,15 | 4,85 | 4,75 | 4,84 | 91 | 1.296.325 |
| 7/1/2015 | 4,79 | 4,98 | +4,84% | 4,79 | 5,09 | 4,99 | 4,98 | 5,10 | 89 | 1.429.080 |
| 6/1/2015 | 4,56 | 4,75 | +5,32% | 4,56 | 4,88 | 4,70 | 4,63 | 4,75 | 59 | 900.248 |
| 5/1/2015 | 4,80 | 4,51 | -6,04% | 4,51 | 4,80 | 4,62 | 4,51 | 4,54 | 93 | 1.070.713 |
| 2/1/2015 | 5,09 | 4,80 | -1,64% | 4,79 | 5,09 | 4,88 | 4,80 | 4,94 | 70 | 917.302 |
| 30/12/2014 | 5,12 | 4,88 | -6,15% | 4,88 | 5,23 | 5,14 | 4,88 | 5,20 | 48 | 582.940 |
| 29/12/2014 | 5,20 | 5,20 | +0,97% | 5,10 | 5,21 | 5,17 | 5,02 | 5,20 | 44 | 658.940 |
| 26/12/2014 | 5,43 | 5,15 | -4,81% | 5,15 | 5,43 | 5,29 | 5,15 | 5,18 | 74 | 1.102.223 |
| 23/12/2014 | 5,32 | 5,41 | +3,05% | 5,19 | 5,41 | 5,30 | 5,24 | 5,41 | 71 | 902.793 |
| 22/12/2014 | 5,25 | 5,25 | 0,00% | 5,16 | 5,33 | 5,23 | 5,25 | 5,28 | 59 | 949.614 |
| 19/12/2014 | 5,04 | 5,25 | +4,37% | 4,95 | 5,25 | 5,08 | 5,03 | 5,25 | 75 | 1.365.358 |
| 18/12/2014 | 5,41 | 5,03 | -5,98% | 5,03 | 5,61 | 5,29 | 5,03 | 5,20 | 92 | 1.669.334 |
| 17/12/2014 | 5,00 | 5,35 | +7,65% | 5,00 | 5,44 | 5,27 | 5,28 | 5,35 | 137 | 1.754.541 |
| 16/12/2014 | 4,58 | 4,97 | +5,74% | 4,40 | 4,97 | 4,83 | 4,89 | 4,97 | 115 | 1.776.033 |
| 15/12/2014 | 4,49 | 4,70 | +8,05% | 4,21 | 4,70 | 4,38 | 4,57 | 4,70 | 93 | 1.231.294 |
| 12/12/2014 | 4,60 | 4,35 | -6,45% | 4,34 | 4,60 | 4,42 | 4,35 | 4,60 | 87 | 824.044 |
| 11/12/2014 | 4,68 | 4,65 | +0,65% | 4,64 | 4,78 | 4,67 | 4,65 | 4,67 | 58 | 552.017 |
| 10/12/2014 | 4,90 | 4,62 | -5,71% | 4,61 | 4,97 | 4,79 | 4,62 | 4,68 | 115 | 1.338.450 |
| 9/12/2014 | 5,07 | 4,90 | 0,00% | 4,82 | 5,08 | 4,92 | 4,90 | 4,97 | 63 | 805.019 |
| 8/12/2014 | 5,11 | 4,90 | -5,22% | 4,90 | 5,15 | 5,04 | 4,90 | 4,91 | 58 | 715.447 |
| 5/12/2014 | 5,04 | 5,17 | +4,44% | 5,02 | 5,20 | 5,10 | 5,13 | 5,17 | 78 | 651.194 |
| 4/12/2014 | 4,95 | 4,95 | -0,80% | 4,81 | 5,04 | 4,91 | 4,95 | 5,10 | 85 | 919.004 |
| 3/12/2014 | 4,87 | 4,99 | +2,04% | 4,87 | 4,99 | 4,93 | 4,94 | 4,99 | 62 | 645.974 |
| 2/12/2014 | 4,91 | 4,89 | -2,20% | 4,82 | 5,02 | 4,90 | 4,82 | 4,89 | 94 | 907.381 |
| 1/12/2014 | 5,25 | 5,00 | -3,85% | 4,87 | 5,25 | 4,99 | 4,92 | 5,00 | 158 | 2.152.679 |
| 28/11/2014 | 5,15 | 5,20 | -0,19% | 5,14 | 5,27 | 5,19 | 5,20 | 5,27 | 77 | 1.024.668 |
| 27/11/2014 | 5,25 | 5,21 | +0,77% | 5,08 | 5,25 | 5,18 | 5,08 | 5,21 | 67 | 865.314 |
| 26/11/2014 | 5,59 | 5,17 | -6,17% | 5,15 | 5,59 | 5,35 | 5,17 | 5,23 | 117 | 1.168.767 |
| 25/11/2014 | 5,55 | 5,51 | 0,00% | 5,47 | 5,65 | 5,56 | 5,48 | 5,51 | 75 | 1.075.400 |
| 24/11/2014 | 5,45 | 5,51 | +1,10% | 5,35 | 5,60 | 5,47 | 5,46 | 5,51 | 149 | 1.358.301 |
| 21/11/2014 | 5,06 | 5,45 | +7,07% | 5,06 | 5,45 | 5,28 | 5,40 | 5,45 | 132 | 1.255.456 |
| 19/11/2014 | 5,01 | 5,09 | -1,74% | 5,00 | 5,10 | 5,05 | 5,00 | 5,09 | 65 | 854.863 |
| 18/11/2014 | 5,13 | 5,18 | +0,58% | 4,97 | 5,20 | 5,05 | 5,06 | 5,18 | 114 | 1.122.911 |
| 17/11/2014 | 5,45 | 5,15 | -6,36% | 5,15 | 5,52 | 5,36 | 5,15 | 5,17 | 97 | 1.204.074 |
| 14/11/2014 | 5,40 | 5,50 | +0,92% | 5,24 | 5,50 | 5,33 | 5,39 | 5,50 | 85 | 990.379 |
| 13/11/2014 | 5,50 | 5,45 | -1,80% | 5,30 | 5,60 | 5,48 | 5,31 | 5,46 | 79 | 1.008.776 |
| 12/11/2014 | 5,40 | 5,55 | +3,16% | 5,35 | 5,55 | 5,44 | 5,42 | 5,55 | 53 | 783.369 |
| 11/11/2014 | 5,50 | 5,38 | -3,93% | 5,37 | 5,50 | 5,42 | 5,38 | 5,44 | 71 | 962.955 |
| 10/11/2014 | 5,77 | 5,60 | -2,61% | 5,59 | 5,82 | 5,72 | 5,60 | 5,67 | 79 | 1.054.679 |
| 7/11/2014 | 5,46 | 5,75 | +3,23% | 5,37 | 5,77 | 5,60 | 5,61 | 5,75 | 70 | 1.047.371 |
| 6/11/2014 | 5,81 | 5,57 | -4,79% | 5,50 | 5,81 | 5,59 | 5,55 | 5,82 | 109 | 1.428.694 |
| 5/11/2014 | 5,80 | 5,85 | -0,68% | 5,78 | 5,90 | 5,84 | 5,82 | 5,85 | 56 | 845.311 |
| 4/11/2014 | 5,61 | 5,89 | +4,80% | 5,61 | 5,89 | 5,74 | 5,84 | 5,89 | 81 | 1.447.876 |
| 3/11/2014 | 5,74 | 5,62 | +1,26% | 5,52 | 5,74 | 5,59 | 5,62 | 5,63 | 83 | 1.364.017 |
| 31/10/2014 | 5,31 | 5,55 | +1,09% | 5,31 | 5,70 | 5,60 | 5,55 | 5,70 | 88 | 1.282.506 |
| 30/10/2014 | 5,66 | 5,49 | +0,18% | 5,19 | 5,66 | 5,33 | 5,29 | 5,49 | 134 | 1.660.600 |
| 29/10/2014 | 5,87 | 5,48 | -7,74% | 5,48 | 5,96 | 5,65 | 5,48 | 5,64 | 189 | 2.665.525 |
| 28/10/2014 | 6,25 | 5,94 | -4,81% | 5,93 | 6,40 | 6,08 | 5,94 | 6,14 | 90 | 1.496.032 |
| 27/10/2014 | 6,00 | 6,24 | -0,95% | 5,91 | 6,35 | 6,07 | 6,24 | 6,35 | 61 | 1.141.642 |
| 24/10/2014 | 6,25 | 6,30 | +3,96% | 6,10 | 6,34 | 6,24 | 6,12 | 6,30 | 81 | 1.408.686 |
| 23/10/2014 | 5,84 | 6,06 | +1,85% | 5,83 | 6,24 | 6,04 | 6,03 | 6,06 | 96 | 1.274.666 |
| 22/10/2014 | 5,80 | 5,95 | +3,12% | 5,70 | 5,98 | 5,89 | 5,89 | 5,95 | 68 | 824.963 |
| 21/10/2014 | 5,86 | 5,77 | -2,20% | 5,63 | 5,86 | 5,76 | 5,71 | 5,84 | 61 | 1.279.553 |
| 20/10/2014 | 5,90 | 5,90 | -1,01% | 5,77 | 5,92 | 5,83 | 5,87 | 5,90 | 82 | 1.117.998 |
| 17/10/2014 | 5,91 | 5,96 | -0,50% | 5,85 | 5,99 | 5,91 | 5,85 | 5,96 | 82 | 945.055 |
| 16/10/2014 | 6,15 | 5,99 | -2,76% | 5,89 | 6,15 | 5,97 | 5,89 | 6,00 | 151 | 1.990.267 |
| 15/10/2014 | 6,45 | 6,16 | -4,35% | 6,15 | 6,45 | 6,21 | 6,16 | 6,20 | 80 | 1.092.671 |
| 14/10/2014 | 6,22 | 6,44 | +2,22% | 6,22 | 6,45 | 6,33 | 6,32 | 6,44 | 56 | 863.897 |
| 13/10/2014 | 6,23 | 6,30 | +1,29% | 6,22 | 6,49 | 6,29 | 6,25 | 6,30 | 67 | 1.093.622 |
| 10/10/2014 | 6,41 | 6,22 | -3,86% | 6,17 | 6,51 | 6,25 | 6,17 | 6,22 | 103 | 1.555.036 |
| 9/10/2014 | 6,51 | 6,47 | -1,67% | 6,43 | 6,61 | 6,49 | 6,47 | 6,49 | 67 | 990.979 |
| 8/10/2014 | 6,97 | 6,58 | -5,60% | 6,50 | 6,97 | 6,65 | 6,52 | 6,58 | 147 | 1.474.954 |
| 7/10/2014 | 7,08 | 6,97 | -0,43% | 6,72 | 7,08 | 6,84 | 6,71 | 6,97 | 97 | 2.001.853 |
| 6/10/2014 | 6,95 | 7,00 | +1,74% | 6,79 | 7,17 | 6,95 | 6,89 | 7,00 | 82 | 2.233.671 |
| 3/10/2014 | 6,74 | 6,88 | +6,50% | 6,70 | 6,93 | 6,79 | 6,88 | 6,95 | 101 | 1.725.661 |
| 2/10/2014 | 6,65 | 6,46 | -2,12% | 6,37 | 6,65 | 6,50 | 6,48 | 6,55 | 96 | 1.690.036 |
| 1/10/2014 | 6,30 | 6,60 | +4,27% | 6,12 | 6,60 | 6,31 | 6,38 | 6,60 | 94 | 1.371.336 |
| 30/9/2014 | 6,64 | 6,33 | -4,09% | 6,30 | 6,70 | 6,40 | 6,33 | 6,44 | 216 | 2.966.215 |
| 29/9/2014 | 7,02 | 6,60 | -7,17% | 6,60 | 7,02 | 6,76 | 6,60 | 6,78 | 208 | 3.196.839 |
| 26/9/2014 | 7,52 | 7,11 | -5,45% | 7,06 | 7,54 | 7,25 | 7,11 | 7,31 | 191 | 3.300.739 |
| 25/9/2014 | 7,79 | 7,52 | -2,97% | 7,52 | 7,79 | 7,59 | 7,52 | 7,79 | 90 | 1.751.704 |
| 24/9/2014 | 7,85 | 7,75 | -3,13% | 7,75 | 7,92 | 7,80 | 7,75 | 7,83 | 54 | 1.319.284 |
| 23/9/2014 | 7,81 | 8,00 | +1,27% | 7,81 | 8,00 | 7,87 | 7,84 | 8,00 | 52 | 1.473.850 |
| 22/9/2014 | 8,27 | 7,90 | -3,19% | 7,86 | 8,27 | 7,92 | 7,92 | 8,06 | 57 | 1.305.161 |
| 19/9/2014 | 8,35 | 8,16 | -0,12% | 8,08 | 8,35 | 8,17 | 8,11 | 8,16 | 48 | 1.094.988 |
| 18/9/2014 | 8,01 | 8,17 | +0,62% | 8,01 | 8,36 | 8,25 | 8,17 | 8,30 | 89 | 2.093.321 |
| 17/9/2014 | 8,04 | 8,12 | +1,50% | 7,96 | 8,12 | 8,03 | 7,96 | 8,12 | 53 | 1.123.765 |
| 16/9/2014 | 8,10 | 8,00 | -0,62% | 8,00 | 8,17 | 8,07 | 8,00 | 8,04 | 55 | 1.109.524 |
| 15/9/2014 | 8,09 | 8,05 | +1,90% | 7,94 | 8,17 | 8,06 | 8,05 | 8,17 | 58 | 1.502.873 |
| 12/9/2014 | 7,80 | 7,90 | +2,60% | 7,75 | 8,06 | 7,91 | 7,90 | 8,03 | 54 | 1.084.962 |
| 11/9/2014 | 7,90 | 7,70 | -3,02% | 7,70 | 8,00 | 7,86 | 7,70 | 7,85 | 65 | 1.409.822 |
| 10/9/2014 | 8,13 | 7,94 | -1,73% | 7,85 | 8,13 | 7,96 | 7,89 | 7,94 | 132 | 2.801.316 |
| 9/9/2014 | 8,14 | 8,08 | -4,38% | 8,08 | 8,25 | 8,15 | 8,08 | 8,16 | 45 | 1.063.334 |
| 8/9/2014 | 8,40 | 8,45 | +1,08% | 8,09 | 8,45 | 8,22 | 8,06 | 8,45 | 86 | 2.116.942 |
| 5/9/2014 | 8,72 | 8,36 | -5,00% | 8,34 | 8,85 | 8,47 | 8,36 | 8,52 | 101 | 1.999.641 |
| 4/9/2014 | 8,78 | 8,80 | -0,56% | 8,61 | 9,00 | 8,90 | 8,80 | 8,88 | 135 | 2.907.425 |
| 3/9/2014 | 8,39 | 8,85 | +5,86% | 8,39 | 8,85 | 8,71 | 8,71 | 8,85 | 208 | 5.165.575 |
| 2/9/2014 | 8,15 | 8,36 | +2,45% | 8,07 | 8,41 | 8,29 | 8,23 | 8,37 | 59 | 1.619.751 |
| 1/9/2014 | 8,09 | 8,16 | +0,49% | 8,05 | 8,18 | 8,10 | 8,06 | 8,16 | 36 | 826.858 |
| 29/8/2014 | 8,15 | 8,12 | -1,34% | 8,02 | 8,15 | 8,07 | 8,12 | 8,14 | 63 | 1.161.761 |
| 28/8/2014 | 8,35 | 8,23 | -2,02% | 8,08 | 8,36 | 8,17 | 8,10 | 8,23 | 63 | 1.849.277 |
| 27/8/2014 | 8,20 | 8,40 | +2,07% | 8,20 | 8,45 | 8,34 | 8,36 | 8,40 | 83 | 1.500.957 |
| 26/8/2014 | 8,24 | 8,23 | -0,36% | 8,16 | 8,28 | 8,21 | 8,23 | 8,24 | 46 | 1.056.958 |
| 25/8/2014 | 8,05 | 8,26 | +2,61% | 8,04 | 8,26 | 8,16 | 8,12 | 8,26 | 76 | 1.925.223 |
| 22/8/2014 | 8,05 | 8,05 | -0,98% | 8,04 | 8,19 | 8,07 | 8,05 | 8,20 | 61 | 1.172.985 |
| 21/8/2014 | 8,10 | 8,13 | -0,85% | 8,06 | 8,13 | 8,10 | 8,10 | 8,13 | 50 | 1.055.627 |
| 20/8/2014 | 8,08 | 8,20 | +1,99% | 8,04 | 8,22 | 8,12 | 8,10 | 8,20 | 55 | 1.363.054 |
| 19/8/2014 | 8,13 | 8,04 | -1,59% | 8,02 | 8,13 | 8,06 | 8,04 | 8,05 | 73 | 1.306.142 |
| 18/8/2014 | 8,22 | 8,17 | -0,12% | 8,09 | 8,25 | 8,14 | 8,08 | 8,17 | 62 | 1.115.279 |
| 15/8/2014 | 8,25 | 8,18 | +0,86% | 8,13 | 8,25 | 8,18 | 8,18 | 8,23 | 36 | 967.187 |
| 14/8/2014 | 8,18 | 8,11 | -3,22% | 8,07 | 8,22 | 8,12 | 8,10 | 8,20 | 51 | 971.551 |
| 13/8/2014 | 8,37 | 8,38 | -1,87% | 8,18 | 8,40 | 8,27 | 8,17 | 8,38 | 62 | 1.443.491 |
| 12/8/2014 | 8,44 | 8,54 | +0,95% | 8,36 | 8,54 | 8,43 | 8,41 | 8,54 | 88 | 2.179.217 |
| 11/8/2014 | 8,20 | 8,46 | +4,96% | 8,20 | 8,46 | 8,39 | 8,40 | 8,47 | 94 | 2.074.986 |
| 8/8/2014 | 8,00 | 8,06 | +0,75% | 7,98 | 8,21 | 8,12 | 8,06 | 8,22 | 66 | 1.567.685 |
| 7/8/2014 | 8,10 | 8,00 | -1,11% | 8,00 | 8,11 | 8,04 | 8,00 | 8,10 | 37 | 795.013 |
| 6/8/2014 | 8,08 | 8,09 | +1,13% | 8,00 | 8,10 | 8,05 | 8,08 | 8,09 | 62 | 1.542.097 |
| 5/8/2014 | 8,09 | 8,00 | -1,23% | 7,99 | 8,09 | 8,02 | 7,99 | 8,04 | 47 | 891.445 |
| 4/8/2014 | 8,11 | 8,10 | +1,25% | 8,03 | 8,20 | 8,09 | 8,10 | 8,14 | 48 | 1.152.545 |
| 1/8/2014 | 7,96 | 8,00 | -1,11% | 7,96 | 8,16 | 8,05 | 8,00 | 8,18 | 56 | 1.361.048 |
| 31/7/2014 | 8,00 | 8,09 | +1,13% | 7,92 | 8,09 | 8,00 | 8,06 | 8,09 | 48 | 1.173.422 |
| 30/7/2014 | 8,12 | 8,00 | -1,72% | 7,97 | 8,20 | 8,04 | 8,00 | 8,13 | 55 | 1.252.082 |
| 29/7/2014 | 8,16 | 8,14 | +0,49% | 8,10 | 8,20 | 8,14 | 8,14 | 8,19 | 66 | 1.324.256 |
| 28/7/2014 | 7,92 | 8,10 | +1,89% | 7,92 | 8,14 | 8,04 | 8,10 | 8,14 | 96 | 2.291.118 |
| 25/7/2014 | 7,89 | 7,95 | +1,02% | 7,85 | 8,08 | 7,93 | 7,89 | 7,96 | 88 | 1.992.316 |
| 24/7/2014 | 8,05 | 7,87 | -3,08% | 7,78 | 8,05 | 7,90 | 7,87 | 7,95 | 133 | 2.954.208 |
| 23/7/2014 | 8,14 | 8,12 | -0,25% | 8,02 | 8,14 | 8,06 | 8,04 | 8,12 | 65 | 1.255.339 |
| 22/7/2014 | 8,35 | 8,14 | -2,51% | 8,13 | 8,37 | 8,22 | 8,13 | 8,14 | 113 | 2.285.191 |
| 21/7/2014 | 8,50 | 8,35 | -2,91% | 8,12 | 8,55 | 8,27 | 8,24 | 8,35 | 92 | 1.922.659 |
| 18/7/2014 | 8,77 | 8,60 | +0,58% | 8,41 | 8,88 | 8,60 | 8,59 | 8,60 | 93 | 2.207.637 |
| 17/7/2014 | 9,00 | 8,55 | -5,00% | 8,55 | 9,00 | 8,70 | 8,55 | 8,67 | 75 | 1.297.360 |
| 16/7/2014 | 8,90 | 9,00 | +0,11% | 8,85 | 9,17 | 8,99 | 8,98 | 9,00 | 96 | 2.299.812 |
| 15/7/2014 | 8,59 | 8,99 | +4,41% | 8,59 | 8,99 | 8,82 | 8,71 | 8,99 | 121 | 2.585.121 |
| 14/7/2014 | 8,35 | 8,61 | +3,49% | 8,35 | 8,65 | 8,53 | 8,48 | 8,61 | 86 | 1.970.628 |
| 11/7/2014 | 8,30 | 8,32 | -1,54% | 8,21 | 8,40 | 8,31 | 8,32 | 8,50 | 41 | 380.173 |
| 10/7/2014 | 8,45 | 8,45 | +0,12% | 8,25 | 8,62 | 8,41 | 8,30 | 8,45 | 101 | 1.899.298 |
| 8/7/2014 | 8,49 | 8,44 | -0,47% | 8,37 | 8,52 | 8,46 | 8,37 | 8,44 | 62 | 1.192.132 |
| 7/7/2014 | 8,45 | 8,48 | +0,36% | 8,34 | 8,51 | 8,44 | 8,45 | 8,48 | 77 | 1.416.565 |
| 4/7/2014 | 8,40 | 8,45 | +2,42% | 8,30 | 8,45 | 8,37 | 8,36 | 8,45 | 52 | 910.281 |
| 3/7/2014 | 8,15 | 8,25 | +1,60% | 8,12 | 8,38 | 8,26 | 8,25 | 8,38 | 106 | 1.918.882 |
| 2/7/2014 | 7,80 | 8,12 | +3,70% | 7,72 | 8,15 | 7,94 | 8,05 | 8,12 | 78 | 1.492.629 |
| 1/7/2014 | 7,94 | 7,83 | +4,26% | 7,63 | 7,94 | 7,73 | 7,62 | 7,75 | 63 | 1.516.224 |
| 30/6/2014 | 7,58 | 7,51 | -5,42% | 7,50 | 7,67 | 7,53 | 7,51 | 7,68 | 73 | 1.293.189 |
| 27/6/2014 | 7,90 | 7,94 | +0,25% | 7,56 | 7,94 | 7,72 | 7,58 | 7,94 | 184 | 2.987.282 |
| 26/6/2014 | 8,02 | 7,92 | -1,00% | 7,91 | 8,06 | 7,95 | 7,92 | 7,99 | 51 | 1.073.403 |
| 25/6/2014 | 8,01 | 8,00 | -1,72% | 7,92 | 8,09 | 8,00 | 7,97 | 8,00 | 56 | 1.052.244 |
| 24/6/2014 | 8,17 | 8,14 | -0,97% | 7,97 | 8,27 | 8,10 | 8,00 | 8,14 | 66 | 1.542.188 |
| 23/6/2014 | 8,11 | 8,22 | -0,24% | 8,06 | 8,22 | 8,15 | 8,13 | 8,22 | 39 | 474.593 |
| 20/6/2014 | 8,21 | 8,24 | +0,49% | 8,11 | 8,28 | 8,16 | 8,10 | 8,24 | 53 | 835.288 |
| 18/6/2014 | 8,07 | 8,20 | +1,99% | 8,01 | 8,29 | 8,15 | 8,20 | 8,30 | 87 | 1.408.174 |
| 17/6/2014 | 7,91 | 8,04 | +2,03% | 7,88 | 8,04 | 7,95 | 7,94 | 8,04 | 38 | 683.161 |
| 16/6/2014 | 8,00 | 7,88 | -1,13% | 7,86 | 8,04 | 7,90 | 7,87 | 7,98 | 90 | 2.028.633 |
| 13/6/2014 | 8,11 | 7,97 | -3,28% | 7,97 | 8,15 | 8,06 | 7,97 | 8,03 | 79 | 1.266.649 |
| 11/6/2014 | 8,12 | 8,24 | +1,23% | 8,12 | 8,24 | 8,16 | 8,13 | 8,24 | 40 | 773.733 |
| 10/6/2014 | 8,40 | 8,14 | -1,09% | 8,08 | 8,40 | 8,15 | 8,14 | 8,22 | 58 | 1.014.467 |
| 9/6/2014 | 8,14 | 8,23 | +1,11% | 8,06 | 8,36 | 8,26 | 8,23 | 8,27 | 53 | 1.239.071 |
| 6/6/2014 | 7,90 | 8,14 | +1,88% | 7,90 | 8,16 | 8,09 | 8,05 | 8,14 | 68 | 1.398.574 |
| 5/6/2014 | 7,89 | 7,99 | +1,78% | 7,84 | 8,07 | 7,97 | 7,85 | 7,99 | 61 | 1.263.883 |
| 4/6/2014 | 7,93 | 7,85 | -0,76% | 7,84 | 7,93 | 7,87 | 7,85 | 7,89 | 43 | 690.247 |
| 3/6/2014 | 8,04 | 7,91 | -0,63% | 7,86 | 8,04 | 7,93 | 7,91 | 7,96 | 37 | 1.036.226 |
| 2/6/2014 | 7,88 | 7,96 | +0,13% | 7,86 | 8,00 | 7,92 | 7,93 | 8,03 | 55 | 940.057 |
| 30/5/2014 | 8,05 | 7,95 | -2,57% | 7,87 | 8,05 | 7,94 | 7,88 | 7,95 | 110 | 1.988.129 |
| 29/5/2014 | 8,19 | 8,16 | -1,57% | 8,06 | 8,19 | 8,11 | 8,07 | 8,16 | 50 | 1.081.791 |
| 28/5/2014 | 8,29 | 8,29 | +0,12% | 8,10 | 8,29 | 8,20 | 8,16 | 8,29 | 70 | 1.464.467 |
| 27/5/2014 | 8,35 | 8,28 | -1,31% | 8,28 | 8,39 | 8,32 | 8,28 | 8,40 | 29 | 530.779 |
| 26/5/2014 | 8,29 | 8,39 | -0,36% | 8,26 | 8,40 | 8,33 | 8,36 | 8,39 | 50 | 1.001.908 |
| 23/5/2014 | 8,42 | 8,42 | +0,84% | 8,25 | 8,42 | 8,29 | 8,24 | 8,42 | 41 | 841.613 |
| 22/5/2014 | 8,28 | 8,35 | +1,46% | 8,28 | 8,41 | 8,34 | 8,37 | 8,42 | 38 | 825.304 |
| 21/5/2014 | 8,15 | 8,23 | +0,86% | 8,10 | 8,36 | 8,21 | 8,23 | 8,25 | 74 | 1.657.077 |
| 20/5/2014 | 8,46 | 8,16 | -5,56% | 8,15 | 8,60 | 8,31 | 8,16 | 8,33 | 142 | 2.729.354 |
| 19/5/2014 | 8,65 | 8,64 | -0,69% | 8,49 | 8,66 | 8,55 | 8,51 | 8,64 | 75 | 1.488.456 |
| 16/5/2014 | 8,82 | 8,70 | -1,14% | 8,67 | 8,86 | 8,73 | 8,67 | 8,70 | 62 | 1.311.146 |
| 15/5/2014 | 8,76 | 8,80 | -0,23% | 8,69 | 8,81 | 8,75 | 8,78 | 8,81 | 55 | 1.129.696 |
| 14/5/2014 | 8,75 | 8,82 | +1,26% | 8,65 | 8,86 | 8,77 | 8,76 | 8,82 | 58 | 1.391.871 |
| 13/5/2014 | 8,77 | 8,71 | -0,11% | 8,63 | 8,77 | 8,70 | 8,67 | 8,71 | 61 | 1.538.441 |
| 12/5/2014 | 8,72 | 8,72 | +1,40% | 8,68 | 8,77 | 8,71 | 8,72 | 8,75 | 47 | 1.094.311 |
| 9/5/2014 | 8,76 | 8,60 | -1,38% | 8,59 | 8,83 | 8,66 | 8,60 | 8,70 | 73 | 1.685.909 |
| 8/5/2014 | 8,73 | 8,72 | 0,00% | 8,66 | 8,80 | 8,73 | 8,72 | 8,76 | 49 | 1.423.122 |
| 7/5/2014 | 8,80 | 8,72 | -2,68% | 8,64 | 8,82 | 8,72 | 8,70 | 8,78 | 77 | 1.948.803 |
| 6/5/2014 | 8,85 | 8,96 | +1,82% | 8,71 | 8,99 | 8,82 | 8,76 | 8,96 | 68 | 1.519.346 |
| 5/5/2014 | 8,91 | 8,80 | +0,34% | 8,80 | 9,14 | 8,93 | 8,80 | 8,81 | 93 | 2.191.648 |
| 2/5/2014 | 8,90 | 8,77 | -1,24% | 8,70 | 8,99 | 8,87 | 8,77 | 8,96 | 80 | 2.071.642 |
| 30/4/2014 | 8,86 | 8,88 | -1,11% | 8,71 | 9,14 | 8,87 | 8,70 | 8,88 | 88 | 2.010.165 |
| 29/4/2014 | 9,02 | 8,98 | -0,44% | 8,97 | 9,22 | 9,10 | 8,94 | 9,18 | 74 | 1.518.698 |
| 28/4/2014 | 8,98 | 9,02 | +0,33% | 8,86 | 9,09 | 8,97 | 9,02 | 9,10 | 66 | 1.269.538 |
| 25/4/2014 | 9,04 | 8,99 | -0,44% | 8,82 | 9,04 | 8,92 | 8,98 | 8,99 | 79 | 1.657.976 |
| 24/4/2014 | 9,58 | 9,03 | -5,35% | 8,93 | 9,71 | 9,20 | 9,03 | 9,13 | 144 | 3.436.043 |
| 23/4/2014 | 9,30 | 9,54 | +0,32% | 9,18 | 9,54 | 9,36 | 9,48 | 9,55 | 50 | 1.353.229 |
| 22/4/2014 | 9,32 | 9,51 | +2,04% | 9,23 | 9,51 | 9,39 | 9,22 | 9,51 | 54 | 1.785.168 |
| 17/4/2014 | 9,10 | 9,32 | +2,98% | 8,99 | 9,42 | 9,27 | 9,25 | 9,32 | 72 | 1.717.779 |
| 16/4/2014 | 9,10 | 9,05 | -0,55% | 9,01 | 9,30 | 9,08 | 9,04 | 9,20 | 67 | 1.251.802 |
| 15/4/2014 | 9,49 | 9,10 | -1,41% | 8,96 | 9,49 | 9,06 | 9,05 | 9,10 | 112 | 2.444.366 |
| 14/4/2014 | 9,43 | 9,23 | -0,75% | 9,18 | 9,48 | 9,35 | 9,23 | 9,37 | 54 | 1.509.198 |
| 11/4/2014 | 9,09 | 9,30 | +2,76% | 9,03 | 9,36 | 9,27 | 9,20 | 9,30 | 81 | 2.072.953 |
| 10/4/2014 | 8,90 | 9,05 | +0,56% | 8,84 | 9,15 | 9,05 | 9,05 | 9,09 | 83 | 2.503.605 |
| 9/4/2014 | 9,50 | 9,00 | -7,88% | 8,60 | 9,56 | 9,00 | 8,88 | 9,00 | 211 | 5.107.051 |
| 8/4/2014 | 10,21 | 9,77 | -5,60% | 9,55 | 10,50 | 9,93 | 9,56 | 9,77 | 197 | 5.598.730 |
| 7/4/2014 | 10,33 | 10,35 | +0,78% | 10,18 | 10,50 | 10,36 | 10,15 | 10,35 | 69 | 2.224.484 |
| 4/4/2014 | 10,11 | 10,27 | +0,79% | 10,04 | 10,47 | 10,26 | 10,09 | 10,26 | 91 | 3.127.684 |
| 3/4/2014 | 10,35 | 10,19 | +0,79% | 10,03 | 10,35 | 10,12 | 10,09 | 10,17 | 63 | 2.547.349 |
| 2/4/2014 | 10,00 | 10,11 | +2,12% | 9,91 | 10,36 | 10,22 | 10,11 | 10,36 | 85 | 3.040.254 |
| 1/4/2014 | 10,12 | 9,90 | -1,88% | 9,87 | 10,40 | 10,01 | 9,90 | 10,36 | 112 | 3.232.661 |
| 31/3/2014 | 10,28 | 10,09 | -5,61% | 10,01 | 10,49 | 10,17 | 10,09 | 10,20 | 58 | 1.935.641 |
| 28/3/2014 | 10,48 | 10,69 | +4,19% | 10,13 | 10,70 | 10,41 | 10,13 | 10,69 | 68 | 2.297.377 |
| 27/3/2014 | 9,87 | 10,26 | +3,74% | 9,74 | 10,50 | 10,32 | 10,26 | 10,50 | 90 | 3.073.632 |
| 26/3/2014 | 9,90 | 9,89 | -1,30% | 9,73 | 10,17 | 10,00 | 9,88 | 9,89 | 64 | 1.574.916 |
| 25/3/2014 | 9,56 | 10,02 | +3,09% | 9,56 | 10,09 | 9,89 | 10,01 | 10,02 | 99 | 2.725.681 |
| 24/3/2014 | 9,50 | 9,72 | +0,83% | 9,50 | 9,84 | 9,68 | 9,64 | 9,72 | 69 | 1.584.370 |
| 21/3/2014 | 9,50 | 9,64 | 0,00% | 9,37 | 9,74 | 9,58 | 9,38 | 9,64 | 55 | 1.513.049 |
| 20/3/2014 | 9,65 | 9,64 | +1,69% | 9,48 | 9,80 | 9,58 | 9,54 | 9,65 | 67 | 1.752.488 |
| 19/3/2014 | 9,20 | 9,48 | +3,72% | 9,15 | 9,75 | 9,46 | 9,48 | 9,71 | 72 | 1.908.298 |
| 18/3/2014 | 8,90 | 9,14 | +6,78% | 8,85 | 9,35 | 9,11 | 9,01 | 9,34 | 53 | 1.217.756 |
| 17/3/2014 | 9,07 | 8,56 | -6,14% | 8,54 | 9,25 | 9,00 | 8,56 | 9,01 | 63 | 1.489.865 |
| 14/3/2014 | 8,64 | 9,12 | +6,67% | 8,64 | 9,26 | 9,03 | 9,05 | 9,12 | 101 | 1.999.583 |
| 13/3/2014 | 8,62 | 8,55 | -1,61% | 8,45 | 8,72 | 8,60 | 8,57 | 8,61 | 53 | 1.272.456 |
| 12/3/2014 | 8,77 | 8,69 | +0,35% | 8,49 | 8,97 | 8,67 | 8,52 | 8,69 | 80 | 1.630.178 |
| 11/3/2014 | 8,83 | 8,66 | 0,00% | 8,66 | 8,97 | 8,78 | 8,66 | 8,78 | 64 | 1.671.525 |
| 10/3/2014 | 9,14 | 8,66 | -3,99% | 8,56 | 9,14 | 8,74 | 8,66 | 8,84 | 129 | 2.690.888 |
| 7/3/2014 | 9,81 | 9,02 | -6,91% | 8,90 | 9,81 | 9,22 | 9,01 | 9,23 | 127 | 3.038.474 |
| 6/3/2014 | 9,63 | 9,69 | +1,79% | 9,50 | 9,92 | 9,65 | 9,69 | 9,77 | 31 | 1.029.695 |
| 5/3/2014 | 9,98 | 9,52 | -3,15% | 9,46 | 9,98 | 9,62 | 9,45 | 9,52 | 64 | 1.224.982 |
| 28/2/2014 | 10,05 | 9,83 | -4,38% | 9,83 | 10,22 | 9,95 | 9,83 | 10,10 | 64 | 1.632.184 |
| 27/2/2014 | 9,96 | 10,28 | +3,11% | 9,96 | 10,28 | 10,10 | 10,12 | 10,28 | 51 | 1.069.277 |
| 26/2/2014 | 10,08 | 9,97 | 0,00% | 9,79 | 10,08 | 9,95 | 9,82 | 9,97 | 58 | 1.390.557 |
| 25/2/2014 | 10,06 | 9,97 | -2,25% | 9,90 | 10,12 | 9,99 | 9,94 | 10,05 | 54 | 1.142.971 |
| 24/2/2014 | 10,50 | 10,20 | -3,23% | 10,06 | 10,50 | 10,20 | 10,20 | 10,32 | 74 | 1.739.841 |
| 21/2/2014 | 10,61 | 10,54 | -1,77% | 10,38 | 10,75 | 10,50 | 10,35 | 10,54 | 56 | 1.565.473 |
| 20/2/2014 | 10,30 | 10,73 | +5,61% | 10,01 | 10,74 | 10,47 | 10,55 | 10,73 | 82 | 2.647.980 |
| 19/2/2014 | 10,02 | 10,16 | -2,59% | 9,87 | 11,05 | 10,14 | 10,16 | 10,39 | 90 | 2.821.098 |
| 18/2/2014 | 11,00 | 10,43 | -6,21% | 10,11 | 11,05 | 10,49 | 10,11 | 10,43 | 125 | 3.282.350 |
| 17/2/2014 | 11,54 | 11,12 | -3,81% | 10,97 | 11,54 | 11,15 | 10,97 | 11,12 | 139 | 2.580.590 |
| 14/2/2014 | 11,97 | 11,56 | -3,91% | 11,56 | 11,97 | 11,67 | 11,55 | 11,56 | 122 | 3.362.389 |
| 13/2/2014 | 11,95 | 12,03 | -1,39% | 11,70 | 12,30 | 11,92 | 12,02 | 12,31 | 69 | 1.790.575 |
| 12/2/2014 | 11,89 | 12,20 | +5,17% | 11,77 | 12,20 | 11,95 | 12,10 | 12,20 | 80 | 2.368.739 |
| 11/2/2014 | 11,76 | 11,60 | -1,61% | 11,51 | 11,90 | 11,75 | 11,60 | 11,90 | 81 | 3.387.377 |
| 10/2/2014 | 12,20 | 11,79 | -2,40% | 11,64 | 12,31 | 11,88 | 11,75 | 11,79 | 85 | 2.207.447 |
| 7/2/2014 | 12,35 | 12,08 | +0,83% | 12,08 | 12,60 | 12,28 | 12,08 | 12,34 | 68 | 2.323.683 |
| 6/2/2014 | 12,00 | 11,98 | +0,34% | 11,98 | 12,50 | 12,34 | 11,98 | 12,55 | 64 | 2.204.478 |
| 5/2/2014 | 12,00 | 11,94 | -2,77% | 11,63 | 12,10 | 11,87 | 11,92 | 11,94 | 40 | 1.241.116 |
| 4/2/2014 | 11,61 | 12,28 | +5,41% | 11,51 | 12,28 | 11,90 | 11,95 | 12,28 | 60 | 1.776.246 |
| 3/2/2014 | 11,99 | 11,65 | -4,98% | 11,50 | 12,00 | 11,77 | 11,50 | 12,05 | 81 | 2.185.196 |
| 31/1/2014 | 12,16 | 12,26 | +0,74% | 11,72 | 12,26 | 11,93 | 11,93 | 12,26 | 42 | 1.386.831 |
| 30/1/2014 | 12,25 | 12,17 | -1,62% | 12,00 | 12,37 | 12,20 | 12,00 | 12,18 | 57 | 1.887.650 |
| 29/1/2014 | 12,34 | 12,37 | +0,90% | 12,14 | 12,49 | 12,30 | 12,20 | 12,49 | 48 | 1.929.444 |
| 28/1/2014 | 12,30 | 12,26 | +0,08% | 12,04 | 12,40 | 12,27 | 12,20 | 12,26 | 41 | 1.930.865 |
| 27/1/2014 | 12,41 | 12,25 | -5,04% | 12,10 | 12,67 | 12,40 | 12,25 | 12,29 | 35 | 972.232 |
| 24/1/2014 | 12,43 | 12,90 | +4,20% | 12,06 | 12,90 | 12,40 | 12,32 | 12,90 | 85 | 2.913.688 |
| 23/1/2014 | 12,83 | 12,38 | -5,86% | 12,32 | 12,83 | 12,55 | 12,38 | 12,52 | 34 | 931.616 |
| 22/1/2014 | 12,68 | 13,15 | +3,54% | 12,25 | 13,15 | 12,64 | 12,93 | 13,15 | 87 | 3.149.247 |
| 21/1/2014 | 13,65 | 12,70 | -7,23% | 12,68 | 13,65 | 12,96 | 12,70 | 12,86 | 99 | 3.422.163 |
| 20/1/2014 | 13,92 | 13,69 | -3,73% | 13,51 | 13,92 | 13,68 | 13,50 | 13,69 | 52 | 1.584.707 |
| 17/1/2014 | 13,91 | 14,22 | +1,64% | 13,81 | 14,22 | 13,95 | 13,80 | 14,22 | 38 | 1.388.874 |
| 16/1/2014 | 14,04 | 13,99 | +0,72% | 13,89 | 14,15 | 14,03 | 13,72 | 14,00 | 50 | 2.038.389 |
| 15/1/2014 | 13,46 | 13,89 | +2,43% | 13,46 | 14,10 | 13,82 | 13,89 | 13,90 | 56 | 2.153.782 |
| 14/1/2014 | 13,57 | 13,56 | -0,37% | 13,41 | 13,75 | 13,56 | 13,56 | 13,80 | 42 | 1.742.890 |
| 13/1/2014 | 13,80 | 13,61 | -1,31% | 13,61 | 14,13 | 13,78 | 13,60 | 13,70 | 33 | 1.415.768 |
| 10/1/2014 | 13,78 | 13,79 | +4,15% | 13,70 | 13,94 | 13,83 | 13,75 | 13,79 | 26 | 1.241.321 |
| 9/1/2014 | 14,00 | 13,24 | -6,03% | 13,24 | 14,13 | 13,77 | 13,24 | 14,07 | 81 | 2.956.819 |
| 8/1/2014 | 13,95 | 14,09 | +3,53% | 13,26 | 14,29 | 14,09 | 13,30 | 14,09 | 69 | 2.790.505 |
| 7/1/2014 | 14,25 | 13,61 | -2,86% | 13,61 | 14,30 | 14,07 | 13,61 | 13,95 | 60 | 2.775.322 |
| 6/1/2014 | 13,75 | 14,01 | +4,87% | 13,60 | 14,21 | 13,90 | 14,01 | 14,21 | 108 | 4.619.543 |
| 3/1/2014 | 13,39 | 13,36 | -0,07% | 13,20 | 13,76 | 13,49 | 13,36 | 13,66 | 62 | 2.369.970 |
| 2/1/2014 | 14,25 | 13,37 | -4,98% | 13,34 | 14,34 | 13,71 | 13,34 | 13,37 | 89 | 2.213.045 |
| 30/12/2013 | 14,37 | 14,07 | -0,42% | 13,91 | 14,60 | 14,36 | 14,07 | 14,60 | 53 | 2.312.817 |
| 27/12/2013 | 14,40 | 14,13 | -1,88% | 14,11 | 14,47 | 14,28 | 14,13 | 14,36 | 78 | 2.410.371 |
| 26/12/2013 | 14,61 | 14,40 | -0,62% | 14,30 | 14,74 | 14,44 | 14,29 | 14,40 | 62 | 2.333.772 |
| 23/12/2013 | 14,15 | 14,49 | +2,69% | 14,15 | 14,57 | 14,43 | 14,27 | 14,49 | 61 | 2.366.136 |
| 20/12/2013 | 14,30 | 14,11 | -3,16% | 14,01 | 14,85 | 14,52 | 14,11 | 14,39 | 128 | 5.041.904 |
| 19/12/2013 | 13,90 | 14,57 | +5,96% | 13,90 | 14,84 | 14,42 | 14,49 | 14,57 | 154 | 6.588.772 |
| 18/12/2013 | 13,30 | 13,75 | +3,62% | 13,02 | 13,95 | 13,65 | 13,25 | 13,75 | 152 | 5.039.063 |
| 17/12/2013 | 13,05 | 13,27 | +2,23% | 13,01 | 13,27 | 13,18 | 13,00 | 13,27 | 45 | 2.065.888 |
| 16/12/2013 | 13,10 | 12,98 | -0,61% | 12,98 | 13,22 | 13,12 | 12,98 | 13,30 | 47 | 2.065.532 |
| 13/12/2013 | 12,99 | 13,06 | +3,49% | 12,99 | 13,25 | 13,09 | 13,01 | 13,09 | 57 | 1.893.307 |
| 12/12/2013 | 13,20 | 12,62 | -5,40% | 12,62 | 13,32 | 13,04 | 12,62 | 13,17 | 40 | 1.758.683 |
| 11/12/2013 | 13,50 | 13,34 | -1,91% | 13,21 | 13,52 | 13,35 | 13,06 | 13,34 | 64 | 2.009.506 |
| 10/12/2013 | 13,52 | 13,60 | +4,53% | 13,26 | 13,60 | 13,49 | 13,40 | 13,60 | 46 | 2.061.502 |
| 9/12/2013 | 13,10 | 13,01 | -3,20% | 13,01 | 13,59 | 13,42 | 13,01 | 13,59 | 69 | 2.048.800 |
| 6/12/2013 | 13,48 | 13,44 | -0,44% | 13,02 | 13,48 | 13,31 | 13,29 | 13,44 | 62 | 2.380.574 |
| 5/12/2013 | 12,60 | 13,50 | +10,20% | 12,47 | 13,52 | 13,20 | 13,40 | 13,50 | 216 | 8.470.079 |
| 4/12/2013 | 12,30 | 12,25 | -1,21% | 12,21 | 12,52 | 12,33 | 12,25 | 12,55 | 61 | 2.241.817 |
| 3/12/2013 | 12,11 | 12,40 | -0,08% | 12,08 | 12,40 | 12,24 | 12,17 | 12,40 | 55 | 2.496.172 |
| 2/12/2013 | 12,21 | 12,41 | +1,31% | 12,16 | 12,41 | 12,29 | 12,10 | 12,42 | 46 | 1.821.534 |
| 29/11/2013 | 12,46 | 12,25 | -1,92% | 11,74 | 12,59 | 12,43 | 12,25 | 12,40 | 52 | 2.256.113 |
| 28/11/2013 | 12,51 | 12,49 | +1,30% | 11,81 | 12,51 | 12,37 | 11,83 | 12,49 | 53 | 1.787.260 |
| 27/11/2013 | 12,25 | 12,33 | +4,58% | 12,01 | 12,50 | 12,38 | 12,33 | 12,44 | 82 | 2.510.345 |
| 26/11/2013 | 12,40 | 11,79 | -4,69% | 11,79 | 12,53 | 12,13 | 11,79 | 12,46 | 123 | 3.669.462 |
| 25/11/2013 | 12,23 | 12,37 | +2,83% | 12,09 | 12,46 | 12,30 | 12,37 | 12,45 | 83 | 2.279.572 |
| 22/11/2013 | 12,30 | 12,03 | -2,20% | 12,03 | 12,49 | 12,26 | 12,01 | 12,47 | 75 | 2.164.568 |
| 21/11/2013 | 12,80 | 12,30 | -3,15% | 12,23 | 12,82 | 12,38 | 12,25 | 12,45 | 105 | 4.076.792 |
| 19/11/2013 | 13,00 | 12,70 | -3,05% | 12,66 | 13,27 | 12,96 | 12,70 | 12,80 | 93 | 3.621.757 |
| 18/11/2013 | 12,70 | 13,10 | +11,21% | 12,70 | 13,10 | 12,96 | 12,88 | 13,10 | 126 | 4.234.070 |
| 14/11/2013 | 12,48 | 11,78 | -6,51% | 11,78 | 12,75 | 12,60 | 11,78 | 12,75 | 98 | 2.427.215 |
| 13/11/2013 | 12,58 | 12,60 | +1,12% | 12,40 | 12,60 | 12,51 | 12,46 | 12,60 | 51 | 1.795.744 |
| 12/11/2013 | 12,60 | 12,46 | -0,72% | 12,23 | 12,65 | 12,57 | 12,46 | 12,60 | 49 | 1.872.084 |
| 11/11/2013 | 12,50 | 12,55 | -0,40% | 12,49 | 12,64 | 12,56 | 12,48 | 12,65 | 38 | 1.590.454 |
| 8/11/2013 | 12,00 | 12,60 | +2,86% | 12,00 | 12,68 | 12,45 | 12,60 | 12,63 | 139 | 4.929.252 |
| 7/11/2013 | 11,64 | 12,25 | +3,64% | 11,47 | 12,39 | 12,07 | 11,85 | 12,25 | 129 | 4.900.898 |
| 6/11/2013 | 11,80 | 11,82 | +2,52% | 11,60 | 12,00 | 11,77 | 11,65 | 11,82 | 43 | 1.605.563 |
| 5/11/2013 | 11,88 | 11,53 | -2,78% | 11,53 | 11,88 | 11,73 | 11,53 | 11,75 | 72 | 2.554.467 |
| 4/11/2013 | 11,90 | 11,86 | -1,17% | 11,80 | 12,04 | 11,90 | 11,81 | 11,89 | 84 | 2.793.455 |
| 1/11/2013 | 11,88 | 12,00 | +2,65% | 11,65 | 12,06 | 11,90 | 11,85 | 12,00 | 78 | 3.030.372 |
| 31/10/2013 | 11,67 | 11,69 | -0,51% | 11,67 | 12,02 | 11,88 | 11,69 | 11,90 | 77 | 2.905.311 |
| 30/10/2013 | 11,59 | 11,75 | +4,63% | 11,49 | 11,84 | 11,72 | 11,53 | 11,75 | 138 | 5.241.438 |
| 29/10/2013 | 11,45 | 11,23 | -1,92% | 11,22 | 11,45 | 11,37 | 11,20 | 11,40 | 50 | 1.587.551 |
| 28/10/2013 | 11,25 | 11,45 | +2,23% | 11,21 | 11,45 | 11,36 | 11,20 | 11,45 | 59 | 2.642.939 |
| 25/10/2013 | 11,31 | 11,20 | 0,00% | 11,11 | 11,38 | 11,26 | 11,11 | 11,20 | 45 | 1.422.548 |
| 24/10/2013 | 11,30 | 11,20 | -0,80% | 11,15 | 11,39 | 11,24 | 11,19 | 11,36 | 46 | 1.692.637 |
| 23/10/2013 | 11,50 | 11,29 | -2,42% | 11,29 | 11,50 | 11,34 | 11,28 | 11,40 | 48 | 1.367.807 |
| 22/10/2013 | 11,15 | 11,57 | +3,30% | 11,15 | 11,59 | 11,41 | 11,50 | 11,58 | 163 | 6.455.371 |
| 21/10/2013 | 11,20 | 11,20 | 0,00% | 11,06 | 11,33 | 11,15 | 11,05 | 11,15 | 719 | 8.595.050 |
| 18/10/2013 | 11,68 | 11,20 | -1,06% | 10,95 | 11,68 | 11,25 | 11,18 | 11,20 | 167 | 4.432.269 |
| 17/10/2013 | 11,97 | 11,32 | -6,21% | 11,25 | 11,97 | 11,45 | 11,26 | 11,35 | 153 | 5.638.149 |
| 16/10/2013 | 12,15 | 12,07 | -0,98% | 12,00 | 12,46 | 12,21 | 12,07 | 12,17 | 117 | 4.720.697 |
| 15/10/2013 | 12,08 | 12,19 | +2,18% | 12,07 | 12,31 | 12,19 | 12,10 | 12,13 | 158 | 3.800.049 |
| 14/10/2013 | 11,60 | 11,93 | +5,48% | 11,56 | 12,17 | 11,92 | 11,93 | 12,13 | 169 | 5.233.061 |
| 11/10/2013 | 11,32 | 11,31 | +0,80% | 11,16 | 11,74 | 11,47 | 11,31 | 11,75 | 109 | 2.503.354 |
| 10/10/2013 | 11,32 | 11,22 | +0,18% | 11,01 | 11,45 | 11,33 | 11,01 | 11,44 | 66 | 2.331.053 |
| 9/10/2013 | 11,39 | 11,20 | -2,01% | 11,01 | 11,50 | 11,40 | 11,00 | 11,30 | 86 | 2.293.374 |
| 8/10/2013 | 11,40 | 11,43 | -0,26% | 11,01 | 11,49 | 11,35 | 11,01 | 11,43 | 136 | 2.633.893 |
| 7/10/2013 | 11,20 | 11,46 | +2,41% | 11,01 | 11,52 | 11,36 | 11,00 | 11,46 | 127 | 3.098.621 |
| 4/10/2013 | 11,08 | 11,19 | +3,23% | 10,84 | 11,19 | 11,09 | 11,11 | 11,19 | 58 | 1.845.310 |
| 3/10/2013 | 11,20 | 10,84 | -3,13% | 10,84 | 11,40 | 11,18 | 10,82 | 11,05 | 194 | 4.858.472 |
| 2/10/2013 | 11,00 | 11,19 | +2,19% | 10,81 | 11,20 | 11,02 | 11,12 | 11,20 | 99 | 3.244.326 |
| 1/10/2013 | 10,99 | 10,95 | +4,29% | 10,50 | 11,19 | 10,84 | 10,95 | 10,97 | 158 | 5.061.098 |
| 30/9/2013 | 10,63 | 10,50 | -1,87% | 10,50 | 11,19 | 10,85 | 10,50 | 11,00 | 527 | 7.267.324 |
| 27/9/2013 | 10,60 | 10,70 | +2,20% | 10,41 | 10,70 | 10,56 | 10,60 | 10,63 | 45 | 1.603.232 |
| 26/9/2013 | 10,40 | 10,47 | +1,16% | 10,36 | 10,60 | 10,50 | 10,47 | 10,57 | 50 | 1.523.693 |
| 25/9/2013 | 10,27 | 10,35 | -1,15% | 10,26 | 10,49 | 10,39 | 10,29 | 10,39 | 39 | 1.505.343 |
| 24/9/2013 | 10,37 | 10,47 | -0,29% | 10,30 | 10,59 | 10,37 | 10,30 | 10,47 | 61 | 1.672.234 |
| 23/9/2013 | 10,38 | 10,50 | +1,16% | 10,38 | 10,77 | 10,51 | 10,50 | 10,56 | 40 | 996.742 |
| 20/9/2013 | 10,70 | 10,38 | -3,44% | 10,38 | 10,72 | 10,51 | 10,38 | 10,76 | 44 | 977.931 |
| 19/9/2013 | 10,65 | 10,75 | +0,56% | 10,51 | 10,75 | 10,64 | 10,50 | 10,75 | 62 | 1.631.368 |
| 18/9/2013 | 10,49 | 10,69 | +4,29% | 10,26 | 10,69 | 10,49 | 10,39 | 10,69 | 69 | 2.089.752 |
| 17/9/2013 | 10,41 | 10,25 | 0,00% | 10,20 | 10,41 | 10,33 | 10,25 | 10,40 | 41 | 1.347.333 |
| 16/9/2013 | 10,66 | 10,25 | -3,85% | 10,10 | 10,78 | 10,48 | 10,10 | 10,30 | 63 | 1.829.077 |
| 13/9/2013 | 10,60 | 10,66 | +1,14% | 10,43 | 10,66 | 10,53 | 10,41 | 10,66 | 39 | 1.111.796 |
| 12/9/2013 | 10,50 | 10,54 | -0,57% | 10,40 | 10,70 | 10,57 | 10,41 | 10,50 | 50 | 1.585.466 |
| 11/9/2013 | 10,65 | 10,60 | +0,47% | 10,35 | 10,66 | 10,55 | 10,45 | 10,60 | 43 | 1.592.717 |
| 10/9/2013 | 10,25 | 10,55 | +1,44% | 10,25 | 10,55 | 10,45 | 10,35 | 10,55 | 44 | 1.525.178 |
| 9/9/2013 | 10,20 | 10,40 | +1,46% | 10,00 | 10,47 | 10,35 | 10,33 | 10,40 | 68 | 1.980.144 |
| 6/9/2013 | 10,20 | 10,25 | -0,10% | 10,11 | 10,32 | 10,19 | 10,14 | 10,25 | 48 | 1.270.083 |
| 5/9/2013 | 10,40 | 10,26 | +0,10% | 10,05 | 10,40 | 10,20 | 10,15 | 10,26 | 72 | 2.132.953 |
| 4/9/2013 | 10,50 | 10,25 | -1,16% | 10,15 | 10,65 | 10,30 | 10,25 | 10,40 | 54 | 1.965.269 |
| 3/9/2013 | 10,85 | 10,37 | -1,52% | 10,35 | 10,85 | 10,43 | 10,36 | 10,47 | 70 | 2.322.135 |
| 2/9/2013 | 10,50 | 10,53 | +2,23% | 10,02 | 10,73 | 10,56 | 10,53 | 10,60 | 99 | 3.323.947 |
| 30/8/2013 | 10,25 | 10,30 | +0,10% | 9,98 | 10,35 | 10,18 | 10,04 | 10,30 | 51 | 1.251.312 |
| 29/8/2013 | 10,44 | 10,29 | +1,78% | 9,93 | 10,45 | 10,28 | 9,93 | 10,21 | 40 | 1.259.118 |
| 28/8/2013 | 10,10 | 10,11 | +1,00% | 10,09 | 10,44 | 10,27 | 10,11 | 10,41 | 53 | 1.473.987 |
| 27/8/2013 | 10,05 | 10,01 | -2,53% | 10,00 | 10,40 | 10,20 | 10,01 | 10,20 | 69 | 2.175.439 |
| 26/8/2013 | 10,05 | 10,27 | +2,70% | 10,05 | 10,37 | 10,19 | 10,27 | 10,35 | 41 | 1.255.998 |
| 23/8/2013 | 10,40 | 10,00 | -4,49% | 9,67 | 10,40 | 10,02 | 10,00 | 10,21 | 80 | 2.369.694 |
| 22/8/2013 | 10,13 | 10,47 | +3,66% | 10,13 | 10,50 | 10,30 | 10,15 | 10,46 | 53 | 1.842.004 |
| 21/8/2013 | 10,35 | 10,10 | -2,79% | 10,00 | 10,99 | 10,18 | 10,19 | 10,25 | 99 | 3.395.887 |
| 20/8/2013 | 10,76 | 10,39 | -1,52% | 10,00 | 10,81 | 10,47 | 10,29 | 10,39 | 97 | 3.339.849 |
| 19/8/2013 | 10,30 | 10,55 | +2,33% | 10,30 | 11,35 | 10,90 | 10,55 | 10,90 | 211 | 7.109.746 |
| 16/8/2013 | 9,90 | 10,31 | +3,31% | 9,63 | 10,39 | 10,18 | 10,05 | 10,39 | 151 | 4.567.439 |
| 15/8/2013 | 9,93 | 9,98 | +0,91% | 9,57 | 9,98 | 9,78 | 9,71 | 9,85 | 65 | 1.776.925 |
| 14/8/2013 | 9,30 | 9,89 | +6,12% | 9,11 | 9,92 | 9,73 | 9,86 | 9,87 | 98 | 2.845.637 |
| 13/8/2013 | 9,56 | 9,32 | -2,61% | 9,31 | 9,93 | 9,49 | 9,32 | 9,48 | 57 | 1.691.165 |
| 12/8/2013 | 9,40 | 9,57 | +3,68% | 9,22 | 10,04 | 9,78 | 9,38 | 9,69 | 115 | 3.504.152 |
| 9/8/2013 | 9,00 | 9,23 | +0,76% | 9,00 | 9,46 | 9,32 | 9,23 | 9,43 | 84 | 2.123.792 |
| 8/8/2013 | 8,60 | 9,16 | +5,41% | 8,60 | 9,44 | 9,03 | 9,08 | 9,16 | 111 | 3.134.128 |
| 7/8/2013 | 8,62 | 8,69 | +3,45% | 8,60 | 8,86 | 8,69 | 8,65 | 8,72 | 42 | 1.160.227 |
| 6/8/2013 | 8,89 | 8,40 | -6,15% | 8,40 | 9,00 | 8,60 | 8,40 | 8,57 | 70 | 1.361.476 |
| 5/8/2013 | 8,70 | 8,95 | +4,56% | 8,60 | 8,95 | 8,78 | 8,70 | 8,95 | 40 | 1.171.968 |
| 2/8/2013 | 8,64 | 8,56 | -1,04% | 8,50 | 9,06 | 8,79 | 8,62 | 8,65 | 55 | 1.184.261 |
| 1/8/2013 | 8,65 | 8,65 | -3,89% | 8,45 | 8,91 | 8,62 | 8,64 | 8,75 | 70 | 2.044.660 |
| 31/7/2013 | 8,92 | 9,00 | +0,67% | 8,61 | 9,15 | 8,82 | 8,69 | 9,00 | 60 | 1.893.726 |
| 30/7/2013 | 9,55 | 8,94 | -5,30% | 8,94 | 9,55 | 9,20 | 8,99 | 9,30 | 60 | 1.669.937 |
| 29/7/2013 | 8,99 | 9,44 | +9,01% | 8,99 | 9,81 | 9,38 | 9,40 | 9,51 | 149 | 3.934.864 |
| 26/7/2013 | 7,71 | 8,66 | +10,46% | 7,71 | 8,96 | 8,63 | 8,80 | 8,85 | 196 | 5.493.397 |
| 25/7/2013 | 7,64 | 7,84 | +5,09% | 7,64 | 7,85 | 7,73 | 7,73 | 7,84 | 39 | 1.078.036 |
| 24/7/2013 | 7,90 | 7,46 | -2,74% | 7,45 | 7,90 | 7,60 | 7,46 | 7,64 | 69 | 1.701.614 |
| 23/7/2013 | 7,97 | 7,67 | -0,39% | 7,66 | 8,14 | 7,93 | 7,67 | 7,74 | 101 | 2.410.515 |
| 22/7/2013 | 7,56 | 7,70 | +2,67% | 7,54 | 7,96 | 7,75 | 7,84 | 7,95 | 77 | 1.476.872 |
| 19/7/2013 | 7,49 | 7,50 | -0,13% | 7,36 | 7,56 | 7,48 | 7,50 | 7,56 | 42 | 1.005.051 |
| 18/7/2013 | 7,58 | 7,51 | -2,85% | 7,45 | 7,89 | 7,58 | 7,51 | 7,53 | 60 | 1.318.090 |
| 17/7/2013 | 7,28 | 7,73 | +6,33% | 7,21 | 7,82 | 7,56 | 7,65 | 7,80 | 96 | 2.137.091 |
| 16/7/2013 | 7,50 | 7,27 | -0,41% | 7,15 | 7,70 | 7,38 | 7,25 | 7,27 | 74 | 1.436.848 |
| 15/7/2013 | 6,58 | 7,30 | +12,31% | 6,58 | 7,55 | 7,20 | 7,20 | 7,46 | 111 | 2.091.945 |
| 12/7/2013 | 6,90 | 6,50 | -3,99% | 6,50 | 6,90 | 6,71 | 6,50 | 6,60 | 65 | 1.125.867 |
| 11/7/2013 | 6,80 | 6,77 | +0,59% | 6,64 | 6,90 | 6,81 | 6,88 | 6,92 | 35 | 773.718 |
| 10/7/2013 | 6,67 | 6,73 | +1,97% | 6,60 | 6,83 | 6,74 | 6,72 | 6,79 | 76 | 1.897.074 |
| 8/7/2013 | 6,64 | 6,60 | -1,49% | 6,50 | 6,73 | 6,63 | 6,54 | 6,60 | 71 | 1.228.829 |
| 5/7/2013 | 7,15 | 6,70 | -8,22% | 6,55 | 7,15 | 6,73 | 6,61 | 7,02 | 159 | 2.415.493 |
| 4/7/2013 | 7,30 | 7,30 | +1,53% | 7,17 | 7,43 | 7,36 | 7,30 | 7,42 | 42 | 771.932 |
| 3/7/2013 | 6,90 | 7,19 | +1,84% | 6,90 | 7,32 | 7,11 | 6,95 | 7,24 | 51 | 1.114.477 |
| 2/7/2013 | 7,49 | 7,06 | -4,98% | 6,91 | 7,49 | 7,16 | 6,93 | 7,07 | 117 | 2.378.241 |
| 1/7/2013 | 7,89 | 7,43 | -7,01% | 7,30 | 7,89 | 7,52 | 7,43 | 7,65 | 69 | 1.406.126 |
| 28/6/2013 | 7,85 | 7,99 | -0,13% | 7,33 | 8,14 | 7,74 | 7,50 | 7,99 | 97 | 1.724.890 |
| 27/6/2013 | 8,07 | 8,00 | +4,71% | 8,00 | 8,26 | 8,11 | 7,88 | 8,00 | 30 | 737.216 |
| 26/6/2013 | 8,15 | 7,64 | -3,54% | 7,64 | 8,35 | 8,11 | 7,65 | 8,31 | 46 | 896.442 |
| 25/6/2013 | 7,48 | 7,92 | +7,61% | 7,48 | 8,16 | 7,94 | 7,90 | 8,10 | 100 | 1.947.595 |
| 24/6/2013 | 8,14 | 7,36 | -9,58% | 7,36 | 8,14 | 7,64 | 7,36 | 7,55 | 125 | 2.312.741 |
| 21/6/2013 | 7,95 | 8,14 | +2,52% | 7,83 | 8,20 | 8,01 | 8,02 | 8,10 | 119 | 2.414.210 |
| 20/6/2013 | 8,00 | 7,94 | -6,92% | 7,50 | 8,10 | 7,73 | 7,94 | 8,05 | 149 | 3.427.444 |
| 19/6/2013 | 8,33 | 8,53 | +3,90% | 7,90 | 8,57 | 8,16 | 7,95 | 8,53 | 81 | 1.735.864 |
| 18/6/2013 | 8,10 | 8,21 | +0,74% | 8,10 | 8,50 | 8,32 | 8,20 | 8,28 | 56 | 1.364.954 |
| 17/6/2013 | 8,35 | 8,15 | -1,33% | 8,15 | 8,45 | 8,29 | 8,15 | 8,38 | 67 | 1.575.242 |
| 14/6/2013 | 8,40 | 8,26 | -1,43% | 8,05 | 8,74 | 8,29 | 8,26 | 8,37 | 110 | 2.508.616 |
| 13/6/2013 | 7,50 | 8,38 | +8,41% | 7,50 | 8,60 | 8,21 | 8,38 | 8,51 | 152 | 3.425.694 |
| 12/6/2013 | 7,82 | 7,73 | -1,15% | 7,51 | 8,04 | 7,73 | 7,61 | 7,74 | 112 | 2.556.308 |
| 11/6/2013 | 8,01 | 7,82 | -3,22% | 7,70 | 8,06 | 7,88 | 7,81 | 7,98 | 76 | 1.894.814 |
| 10/6/2013 | 8,08 | 8,08 | -7,34% | 8,02 | 8,68 | 8,15 | 8,09 | 8,42 | 64 | 1.623.563 |
| 7/6/2013 | 8,50 | 8,72 | +1,99% | 8,15 | 8,79 | 8,37 | 8,19 | 8,73 | 89 | 1.741.980 |
| 6/6/2013 | 8,62 | 8,55 | -1,50% | 8,28 | 8,89 | 8,44 | 8,45 | 8,60 | 136 | 2.371.901 |
| 5/6/2013 | 9,17 | 8,68 | -4,51% | 8,60 | 9,17 | 8,77 | 8,68 | 9,00 | 121 | 1.643.785 |
| 4/6/2013 | 9,04 | 9,09 | +2,60% | 9,04 | 9,37 | 9,15 | 9,07 | 9,20 | 34 | 838.636 |
| 3/6/2013 | 9,20 | 8,86 | +2,07% | 8,78 | 9,20 | 8,90 | 8,85 | 8,96 | 43 | 988.792 |
| 31/5/2013 | 9,02 | 8,68 | -5,03% | 8,68 | 9,21 | 8,97 | 8,68 | 8,90 | 91 | 1.880.342 |
| 29/5/2013 | 9,55 | 9,14 | -3,89% | 9,14 | 9,55 | 9,25 | 9,14 | 9,20 | 67 | 1.597.004 |
| 28/5/2013 | 9,45 | 9,51 | +1,39% | 9,41 | 9,59 | 9,52 | 9,45 | 9,55 | 88 | 1.930.062 |
| 27/5/2013 | 9,35 | 9,38 | +0,97% | 9,25 | 9,39 | 9,31 | 9,25 | 9,38 | 44 | 1.096.197 |
| 24/5/2013 | 9,30 | 9,29 | +2,43% | 9,20 | 9,43 | 9,31 | 9,22 | 9,30 | 64 | 1.728.593 |
| 23/5/2013 | 9,00 | 9,07 | +1,80% | 8,62 | 9,38 | 9,04 | 9,11 | 9,27 | 65 | 1.549.540 |
| 22/5/2013 | 8,95 | 8,91 | -0,56% | 8,90 | 9,40 | 9,15 | 8,92 | 9,30 | 119 | 2.563.996 |
| 21/5/2013 | 8,85 | 8,96 | +3,70% | 8,80 | 9,03 | 8,91 | 8,90 | 8,98 | 94 | 2.154.845 |
| 20/5/2013 | 8,75 | 8,64 | 0,00% | 8,20 | 8,83 | 8,55 | 8,81 | 8,84 | 79 | 1.815.379 |
| 17/5/2013 | 8,25 | 8,64 | +6,54% | 8,25 | 8,64 | 8,49 | 8,60 | 8,64 | 86 | 1.606.239 |
| 16/5/2013 | 8,17 | 8,11 | +1,38% | 7,99 | 8,69 | 8,13 | 8,10 | 8,28 | 74 | 1.542.104 |
| 15/5/2013 | 8,38 | 8,00 | -4,53% | 8,00 | 8,58 | 8,22 | 8,00 | 8,40 | 107 | 1.858.940 |
| 14/5/2013 | 8,64 | 8,38 | -1,64% | 8,38 | 8,75 | 8,52 | 8,38 | 8,58 | 100 | 2.300.113 |
| 13/5/2013 | 8,71 | 8,52 | -4,80% | 8,52 | 8,74 | 8,61 | 8,65 | 8,75 | 77 | 1.774.087 |
| 10/5/2013 | 8,90 | 8,95 | +0,56% | 8,58 | 9,17 | 8,75 | 8,68 | 8,97 | 99 | 2.307.733 |
| 9/5/2013 | 9,21 | 8,90 | -3,26% | 8,90 | 9,37 | 9,08 | 8,90 | 9,27 | 93 | 2.349.279 |
| 8/5/2013 | 9,39 | 9,20 | -0,54% | 9,18 | 9,48 | 9,29 | 9,20 | 9,39 | 81 | 2.181.555 |
| 7/5/2013 | 9,08 | 9,25 | -0,54% | 9,05 | 9,42 | 9,23 | 9,25 | 9,43 | 75 | 1.831.020 |
| 6/5/2013 | 9,35 | 9,30 | -2,92% | 9,13 | 9,45 | 9,24 | 9,14 | 9,30 | 106 | 2.060.333 |
| 3/5/2013 | 9,57 | 9,58 | -1,44% | 9,40 | 9,71 | 9,54 | 9,40 | 9,57 | 92 | 2.362.373 |
| 2/5/2013 | 9,74 | 9,72 | -0,21% | 9,47 | 10,06 | 9,60 | 9,47 | 9,73 | 103 | 2.899.035 |
| 30/4/2013 | 9,64 | 9,74 | +1,14% | 9,46 | 10,09 | 9,72 | 9,75 | 10,06 | 96 | 2.559.784 |
| 29/4/2013 | 10,11 | 9,63 | -2,73% | 9,62 | 10,11 | 9,76 | 9,64 | 9,86 | 117 | 2.885.816 |
| 26/4/2013 | 10,55 | 9,90 | -5,98% | 9,90 | 10,55 | 10,20 | 9,99 | 10,40 | 108 | 2.168.858 |
| 25/4/2013 | 10,43 | 10,53 | +1,06% | 10,39 | 10,79 | 10,62 | 10,53 | 10,65 | 58 | 1.999.418 |
| 24/4/2013 | 10,41 | 10,42 | -0,76% | 10,40 | 10,69 | 10,52 | 10,42 | 10,57 | 48 | 1.647.335 |
| 23/4/2013 | 10,25 | 10,50 | -0,10% | 10,25 | 10,72 | 10,50 | 10,25 | 10,58 | 72 | 2.219.307 |
| 22/4/2013 | 10,31 | 10,51 | -1,31% | 10,14 | 10,51 | 10,32 | 10,22 | 10,51 | 51 | 1.354.303 |
| 19/4/2013 | 10,49 | 10,65 | +1,53% | 10,20 | 10,67 | 10,46 | 9,99 | 10,65 | 55 | 1.383.906 |
| 18/4/2013 | 10,27 | 10,49 | +0,38% | 10,00 | 10,55 | 10,30 | 10,25 | 10,50 | 45 | 1.325.945 |
| 17/4/2013 | 10,30 | 10,45 | +0,77% | 10,00 | 10,54 | 10,28 | 10,00 | 10,45 | 70 | 1.871.838 |
| 16/4/2013 | 10,39 | 10,37 | -1,05% | 10,26 | 10,61 | 10,41 | 10,47 | 10,56 | 59 | 1.483.702 |
| 15/4/2013 | 10,90 | 10,48 | -4,29% | 10,30 | 10,90 | 10,48 | 10,32 | 10,48 | 96 | 2.362.215 |
| 12/4/2013 | 10,87 | 10,95 | -0,36% | 10,79 | 11,25 | 10,95 | 10,82 | 11,19 | 51 | 1.582.086 |
| 11/4/2013 | 11,20 | 10,99 | -2,83% | 10,86 | 11,20 | 10,97 | 10,94 | 10,99 | 57 | 1.966.691 |
| 10/4/2013 | 11,20 | 11,31 | +1,07% | 11,04 | 11,40 | 11,27 | 11,07 | 11,31 | 74 | 2.405.212 |
| 9/4/2013 | 11,16 | 11,19 | +2,01% | 11,16 | 11,43 | 11,27 | 11,10 | 11,36 | 100 | 3.335.848 |
| 8/4/2013 | 11,00 | 10,97 | -1,44% | 10,97 | 11,25 | 11,10 | 10,97 | 11,20 | 52 | 1.451.455 |
| 5/4/2013 | 10,95 | 11,13 | -0,63% | 10,75 | 11,17 | 11,02 | 10,90 | 11,05 | 63 | 1.879.931 |
| 4/4/2013 | 11,00 | 11,20 | +0,45% | 10,77 | 11,21 | 11,06 | 10,81 | 11,20 | 47 | 1.349.754 |
| 3/4/2013 | 10,80 | 11,15 | +2,76% | 10,72 | 11,30 | 10,94 | 10,75 | 11,15 | 82 | 2.536.403 |
| 2/4/2013 | 11,35 | 10,85 | -4,41% | 10,85 | 11,56 | 11,12 | 10,85 | 11,14 | 106 | 3.506.325 |
| 1/4/2013 | 10,78 | 11,35 | +4,70% | 10,78 | 11,40 | 11,23 | 11,16 | 11,37 | 168 | 5.467.568 |
| 28/3/2013 | 10,70 | 10,84 | +1,59% | 10,70 | 10,98 | 10,79 | 10,84 | 10,94 | 79 | 2.120.758 |
| 27/3/2013 | 10,45 | 10,67 | +2,11% | 10,20 | 10,77 | 10,60 | 10,67 | 10,77 | 71 | 2.170.810 |
| 26/3/2013 | 10,37 | 10,45 | +4,81% | 10,05 | 10,55 | 10,38 | 10,31 | 10,45 | 85 | 2.724.801 |
| 25/3/2013 | 10,19 | 9,97 | -2,35% | 9,97 | 10,40 | 10,15 | 9,97 | 10,40 | 53 | 1.572.648 |
| 22/3/2013 | 10,36 | 10,21 | -0,68% | 10,15 | 10,49 | 10,31 | 10,24 | 10,34 | 49 | 1.861.993 |
| 21/3/2013 | 10,38 | 10,28 | -0,96% | 9,90 | 10,40 | 10,09 | 10,28 | 10,40 | 57 | 1.840.736 |
| 20/3/2013 | 10,21 | 10,38 | 0,00% | 10,21 | 10,49 | 10,36 | 10,22 | 10,38 | 60 | 1.613.287 |
| 19/3/2013 | 10,31 | 10,38 | -1,61% | 10,07 | 10,44 | 10,24 | 10,16 | 10,38 | 41 | 1.555.824 |
| 18/3/2013 | 10,13 | 10,55 | +4,15% | 10,00 | 10,55 | 10,29 | 10,31 | 10,55 | 81 | 2.596.335 |
| 15/3/2013 | 10,61 | 10,13 | -6,55% | 10,10 | 10,84 | 10,37 | 10,13 | 10,23 | 98 | 2.900.834 |
| 14/3/2013 | 10,63 | 10,84 | +3,14% | 10,51 | 10,84 | 10,67 | 10,63 | 10,84 | 56 | 1.864.318 |
| 13/3/2013 | 10,69 | 10,51 | -3,13% | 10,51 | 10,89 | 10,75 | 10,50 | 10,56 | 59 | 2.049.822 |
| 12/3/2013 | 10,50 | 10,85 | +3,83% | 10,48 | 10,85 | 10,62 | 10,58 | 10,85 | 78 | 2.703.431 |
| 11/3/2013 | 10,30 | 10,45 | -0,10% | 10,30 | 10,50 | 10,36 | 10,31 | 10,45 | 48 | 1.210.666 |
| 8/3/2013 | 10,45 | 10,46 | -2,79% | 10,21 | 10,61 | 10,39 | 10,30 | 10,50 | 55 | 1.601.920 |
| 7/3/2013 | 10,55 | 10,76 | +7,60% | 10,05 | 10,84 | 10,66 | 10,52 | 10,76 | 113 | 3.192.976 |
| 6/3/2013 | 9,81 | 10,00 | +4,17% | 9,62 | 10,54 | 10,04 | 10,00 | 10,46 | 133 | 3.499.895 |
| 5/3/2013 | 9,97 | 9,60 | -1,94% | 9,60 | 10,19 | 9,83 | 9,60 | 9,99 | 85 | 2.600.887 |
| 4/3/2013 | 9,65 | 9,79 | +1,24% | 9,52 | 9,97 | 9,76 | 9,76 | 9,97 | 64 | 1.871.434 |
| 1/3/2013 | 9,70 | 9,67 | -2,81% | 9,58 | 9,98 | 9,73 | 9,67 | 9,68 | 77 | 2.442.139 |
| 28/2/2013 | 9,58 | 9,95 | +4,08% | 9,51 | 9,99 | 9,76 | 9,61 | 9,95 | 77 | 2.395.833 |
| 27/2/2013 | 9,95 | 9,56 | 0,00% | 9,56 | 10,11 | 9,79 | 9,55 | 9,89 | 85 | 2.770.324 |
| 26/2/2013 | 9,68 | 9,56 | -3,82% | 9,43 | 10,20 | 9,82 | 9,56 | 10,05 | 105 | 3.388.433 |
| 25/2/2013 | 9,36 | 9,94 | +7,46% | 9,02 | 10,00 | 9,56 | 9,76 | 9,94 | 144 | 4.663.461 |
| 22/2/2013 | 9,40 | 9,25 | -1,49% | 9,20 | 9,42 | 9,28 | 9,23 | 9,37 | 68 | 1.717.650 |
| 21/2/2013 | 9,60 | 9,39 | -0,74% | 9,20 | 9,73 | 9,32 | 9,25 | 9,40 | 69 | 1.720.141 |
| 20/2/2013 | 9,80 | 9,46 | -3,07% | 9,38 | 10,20 | 9,69 | 9,50 | 9,65 | 114 | 3.378.139 |
| 19/2/2013 | 9,76 | 9,76 | -1,41% | 9,70 | 10,02 | 9,84 | 9,76 | 9,95 | 83 | 2.166.703 |
| 18/2/2013 | 10,29 | 9,90 | -2,65% | 9,79 | 10,29 | 9,91 | 9,87 | 10,02 | 139 | 3.684.067 |
| 15/2/2013 | 10,35 | 10,17 | -0,68% | 10,17 | 10,40 | 10,30 | 10,17 | 10,34 | 54 | 1.521.658 |
| 14/2/2013 | 10,36 | 10,24 | -2,48% | 10,22 | 10,40 | 10,33 | 10,24 | 10,44 | 23 | 846.658 |
| 13/2/2013 | 10,40 | 10,50 | +1,74% | 10,28 | 10,50 | 10,41 | 10,27 | 10,43 | 35 | 836.643 |
| 8/2/2013 | 10,22 | 10,32 | 0,00% | 10,15 | 10,35 | 10,24 | 10,30 | 10,34 | 69 | 2.763.507 |
| 7/2/2013 | 10,11 | 10,32 | -0,29% | 10,10 | 10,32 | 10,22 | 10,24 | 10,32 | 60 | 1.933.996 |
| 6/2/2013 | 10,08 | 10,35 | +3,50% | 9,95 | 10,35 | 10,12 | 10,29 | 10,35 | 74 | 2.741.035 |
| 5/2/2013 | 10,04 | 10,00 | +0,70% | 9,81 | 10,08 | 9,91 | 9,89 | 10,05 | 90 | 2.823.814 |
| 4/2/2013 | 10,50 | 9,93 | -3,50% | 9,87 | 10,50 | 9,98 | 10,00 | 10,14 | 105 | 3.240.403 |
| 1/2/2013 | 10,38 | 10,29 | -1,15% | 10,21 | 10,59 | 10,43 | 10,29 | 10,56 | 79 | 2.566.030 |
| 31/1/2013 | 10,48 | 10,41 | +2,56% | 10,20 | 10,48 | 10,35 | 10,31 | 10,46 | 88 | 2.649.565 |
| 30/1/2013 | 10,75 | 10,15 | -4,87% | 10,15 | 10,75 | 10,37 | 10,15 | 10,51 | 127 | 3.414.341 |
| 29/1/2013 | 10,20 | 10,67 | +3,09% | 10,20 | 10,76 | 10,63 | 10,61 | 10,74 | 111 | 3.555.938 |
| 28/1/2013 | 10,57 | 10,35 | -2,08% | 10,17 | 10,89 | 10,41 | 10,35 | 10,40 | 138 | 3.447.723 |
| 24/1/2013 | 10,99 | 10,57 | -5,37% | 10,53 | 11,15 | 10,83 | 10,62 | 10,79 | 135 | 3.657.760 |
| 23/1/2013 | 11,34 | 11,17 | -0,27% | 10,89 | 11,58 | 11,00 | 10,97 | 11,17 | 143 | 4.042.412 |
| 22/1/2013 | 12,02 | 11,20 | -8,20% | 11,20 | 12,02 | 11,53 | 11,21 | 11,69 | 197 | 6.377.758 |
| 21/1/2013 | 12,30 | 12,20 | -2,01% | 12,03 | 12,63 | 12,11 | 12,02 | 12,19 | 87 | 3.037.631 |
| 18/1/2013 | 12,56 | 12,45 | -0,72% | 12,27 | 12,60 | 12,42 | 12,27 | 12,45 | 74 | 3.103.909 |
| 17/1/2013 | 12,12 | 12,54 | +2,62% | 12,09 | 12,54 | 12,30 | 12,35 | 12,54 | 43 | 1.660.940 |
| 16/1/2013 | 12,39 | 12,22 | -0,16% | 12,10 | 12,39 | 12,21 | 12,10 | 12,22 | 36 | 1.434.107 |
| 15/1/2013 | 12,31 | 12,24 | -1,69% | 12,24 | 12,54 | 12,45 | 12,25 | 12,39 | 83 | 3.126.089 |
| 14/1/2013 | 12,15 | 12,45 | +2,30% | 12,10 | 12,49 | 12,33 | 12,16 | 12,46 | 81 | 2.977.867 |
| 11/1/2013 | 12,12 | 12,17 | +0,58% | 11,86 | 12,17 | 12,03 | 11,96 | 12,15 | 43 | 1.382.463 |
| 10/1/2013 | 11,85 | 12,10 | +2,11% | 11,85 | 12,15 | 12,01 | 11,92 | 12,10 | 56 | 2.144.587 |
| 9/1/2013 | 12,00 | 11,85 | -1,74% | 11,71 | 12,10 | 11,91 | 11,85 | 12,20 | 95 | 2.978.167 |
| 8/1/2013 | 12,27 | 12,06 | -1,71% | 11,90 | 12,43 | 12,07 | 11,99 | 12,06 | 144 | 4.517.825 |
| 7/1/2013 | 12,51 | 12,27 | -2,62% | 12,25 | 12,80 | 12,41 | 12,27 | 12,28 | 103 | 3.827.272 |
| 4/1/2013 | 13,23 | 12,60 | -3,96% | 12,60 | 13,34 | 12,81 | 12,60 | 12,79 | 201 | 7.087.460 |
| 3/1/2013 | 13,24 | 13,12 | -0,23% | 13,12 | 13,50 | 13,30 | 13,12 | 13,20 | 103 | 3.923.273 |
| 2/1/2013 | 12,75 | 13,15 | 0,00% | 12,70 | 13,60 | 13,36 | 13,15 | 13,37 | 221 | 9.044.818 |
| 28/12/2012 | 12,56 | 12,94 | +0,39% | 12,56 | 13,07 | 12,86 | 12,75 | 12,94 | 73 | 3.132.262 |
| 27/12/2012 | 12,70 | 12,89 | +1,42% | 12,26 | 12,90 | 12,67 | 12,79 | 12,89 | 58 | 2.252.141 |
| 26/12/2012 | 12,43 | 12,71 | -1,32% | 12,43 | 12,95 | 12,74 | 12,71 | 12,88 | 58 | 2.423.276 |
| 21/12/2012 | 12,70 | 12,88 | +4,72% | 12,40 | 12,88 | 12,57 | 12,59 | 12,75 | 57 | 2.028.331 |
| 20/12/2012 | 12,70 | 12,30 | -2,23% | 12,30 | 12,85 | 12,64 | 12,30 | 12,75 | 79 | 2.834.430 |
| 19/12/2012 | 12,35 | 12,58 | +2,44% | 12,22 | 12,90 | 12,63 | 12,50 | 12,65 | 153 | 5.088.701 |
| 18/12/2012 | 11,54 | 12,28 | +7,53% | 11,54 | 12,28 | 11,95 | 12,02 | 12,33 | 171 | 5.306.276 |
| 17/12/2012 | 11,40 | 11,42 | -0,70% | 11,30 | 11,76 | 11,49 | 11,47 | 11,53 | 86 | 2.664.455 |
| 14/12/2012 | 12,10 | 11,50 | -5,04% | 11,45 | 12,10 | 11,66 | 11,50 | 11,79 | 143 | 4.506.101 |
| 13/12/2012 | 12,15 | 12,11 | -0,41% | 12,02 | 12,48 | 12,26 | 12,10 | 12,35 | 66 | 2.335.939 |
| 12/12/2012 | 12,60 | 12,16 | -4,03% | 12,16 | 12,66 | 12,28 | 12,16 | 12,39 | 116 | 3.683.091 |
| 11/12/2012 | 12,46 | 12,67 | +2,18% | 12,46 | 12,70 | 12,60 | 12,60 | 12,67 | 71 | 2.593.206 |
| 10/12/2012 | 12,44 | 12,40 | +0,73% | 12,35 | 12,76 | 12,54 | 12,40 | 12,57 | 102 | 3.489.536 |
| 7/12/2012 | 11,84 | 12,31 | +4,32% | 11,84 | 12,50 | 12,32 | 12,30 | 12,43 | 62 | 2.055.546 |
| 6/12/2012 | 12,27 | 11,80 | -4,07% | 11,80 | 12,50 | 12,10 | 11,86 | 11,99 | 122 | 4.180.360 |
| 5/12/2012 | 13,00 | 12,30 | -5,96% | 12,26 | 13,20 | 12,51 | 12,30 | 12,48 | 125 | 4.430.264 |
| 4/12/2012 | 13,00 | 13,08 | +0,62% | 12,91 | 13,35 | 13,12 | 13,08 | 13,17 | 107 | 4.459.499 |
| 3/12/2012 | 12,48 | 13,00 | +0,31% | 12,48 | 13,02 | 12,85 | 12,80 | 13,00 | 168 | 6.125.782 |
| 30/11/2012 | 12,70 | 12,96 | +3,02% | 12,35 | 12,98 | 12,68 | 12,51 | 12,96 | 136 | 5.726.809 |
| 29/11/2012 | 12,00 | 12,58 | +3,54% | 12,00 | 12,87 | 12,55 | 12,58 | 12,78 | 231 | 7.156.537 |
| 28/11/2012 | 11,60 | 12,15 | +4,74% | 11,39 | 12,15 | 11,74 | 11,71 | 12,15 | 113 | 3.901.448 |
| 27/11/2012 | 11,73 | 11,60 | -2,68% | 11,59 | 12,04 | 11,90 | 11,57 | 11,95 | 126 | 3.866.701 |
| 26/11/2012 | 11,89 | 11,92 | +0,17% | 11,50 | 11,92 | 11,74 | 11,80 | 11,92 | 91 | 2.764.799 |
| 23/11/2012 | 11,20 | 11,90 | +6,25% | 11,08 | 11,90 | 11,61 | 11,63 | 11,90 | 122 | 4.031.340 |
| 22/11/2012 | 11,22 | 11,20 | +0,09% | 11,17 | 11,50 | 11,36 | 11,20 | 11,29 | 59 | 2.191.234 |
| 21/11/2012 | 11,21 | 11,19 | -2,61% | 11,16 | 11,68 | 11,37 | 11,19 | 11,50 | 126 | 3.927.594 |
| 19/11/2012 | 10,72 | 11,49 | +9,22% | 10,72 | 11,49 | 11,10 | 11,00 | 11,49 | 142 | 4.320.677 |
| 16/11/2012 | 10,66 | 10,52 | -1,22% | 10,43 | 10,78 | 10,64 | 10,52 | 10,73 | 66 | 2.008.771 |
| 14/11/2012 | 10,71 | 10,65 | -0,37% | 10,57 | 10,95 | 10,74 | 10,56 | 10,64 | 64 | 1.873.343 |
| 13/11/2012 | 10,70 | 10,69 | -1,66% | 10,46 | 10,80 | 10,66 | 10,67 | 10,79 | 63 | 2.044.556 |
| 12/11/2012 | 10,80 | 10,87 | +1,97% | 10,62 | 11,00 | 10,85 | 10,77 | 10,87 | 97 | 2.904.641 |
| 9/11/2012 | 11,00 | 10,66 | -0,28% | 10,52 | 11,10 | 10,89 | 10,66 | 10,99 | 74 | 2.228.438 |
| 8/11/2012 | 10,69 | 10,69 | -2,82% | 10,69 | 11,17 | 10,99 | 10,69 | 10,80 | 121 | 2.734.671 |
| 7/11/2012 | 10,90 | 11,00 | +0,27% | 10,65 | 11,15 | 10,91 | 10,80 | 11,03 | 143 | 4.229.066 |
| 6/11/2012 | 10,31 | 10,97 | +5,99% | 10,30 | 11,14 | 10,78 | 10,90 | 10,97 | 269 | 6.941.040 |
| 5/11/2012 | 10,27 | 10,35 | 0,00% | 10,04 | 10,42 | 10,26 | 10,16 | 10,35 | 109 | 2.590.209 |
| 1/11/2012 | 9,75 | 10,35 | +5,29% | 9,45 | 10,35 | 9,91 | 10,15 | 10,35 | 126 | 3.119.326 |
| 31/10/2012 | 10,01 | 9,83 | -2,67% | 9,77 | 10,14 | 9,92 | 9,83 | 9,90 | 64 | 1.560.159 |
| 30/10/2012 | 9,93 | 10,10 | +3,70% | 9,91 | 10,10 | 10,00 | 9,95 | 10,10 | 61 | 1.418.710 |
| 29/10/2012 | 9,70 | 9,74 | -0,61% | 9,55 | 9,88 | 9,69 | 9,74 | 9,88 | 70 | 1.766.678 |
| 26/10/2012 | 10,12 | 9,80 | -3,07% | 9,64 | 10,18 | 9,93 | 9,74 | 9,79 | 99 | 2.532.606 |
| 25/10/2012 | 10,02 | 10,11 | +1,20% | 10,02 | 10,27 | 10,15 | 10,10 | 10,18 | 34 | 911.315 |
| 24/10/2012 | 10,00 | 9,99 | -0,20% | 9,96 | 10,24 | 10,10 | 9,96 | 10,09 | 70 | 2.175.637 |
| 23/10/2012 | 10,27 | 10,01 | -0,40% | 10,00 | 10,29 | 10,12 | 10,00 | 10,20 | 39 | 1.285.536 |
| 22/10/2012 | 10,01 | 10,05 | +0,50% | 9,89 | 10,40 | 10,23 | 10,05 | 10,34 | 57 | 1.813.799 |
| 19/10/2012 | 10,31 | 10,00 | -3,01% | 9,98 | 10,49 | 10,14 | 9,98 | 10,10 | 119 | 2.954.623 |
| 18/10/2012 | 10,52 | 10,31 | -0,58% | 10,30 | 10,57 | 10,39 | 10,31 | 10,49 | 82 | 2.118.043 |
| 17/10/2012 | 10,37 | 10,37 | 0,00% | 10,20 | 10,62 | 10,48 | 10,30 | 10,54 | 130 | 4.058.501 |
| 16/10/2012 | 10,10 | 10,37 | +3,29% | 10,10 | 10,45 | 10,29 | 10,28 | 10,37 | 142 | 3.849.062 |
| 15/10/2012 | 9,50 | 10,04 | +3,40% | 9,37 | 10,04 | 9,72 | 10,04 | 10,05 | 107 | 2.562.589 |
| 11/10/2012 | 9,49 | 9,71 | +0,10% | 9,38 | 9,72 | 9,54 | 9,50 | 9,71 | 137 | 3.102.526 |
| 10/10/2012 | 10,23 | 9,70 | -4,24% | 9,58 | 10,23 | 9,82 | 9,60 | 9,74 | 228 | 5.707.343 |
| 9/10/2012 | 10,38 | 10,13 | -1,46% | 10,07 | 10,45 | 10,23 | 10,13 | 10,22 | 67 | 2.158.629 |
| 8/10/2012 | 10,00 | 10,28 | +0,78% | 9,90 | 10,34 | 10,15 | 10,19 | 10,28 | 92 | 2.516.242 |
| 5/10/2012 | 10,40 | 10,20 | -1,92% | 10,20 | 10,63 | 10,41 | 10,20 | 10,37 | 79 | 2.865.862 |
| 4/10/2012 | 10,25 | 10,40 | +2,97% | 10,20 | 10,47 | 10,30 | 10,24 | 10,40 | 76 | 2.093.197 |
| 3/10/2012 | 10,11 | 10,10 | 0,00% | 10,10 | 10,40 | 10,28 | 10,10 | 10,38 | 90 | 2.963.505 |
| 2/10/2012 | 10,05 | 10,10 | -1,46% | 9,99 | 10,34 | 10,13 | 10,10 | 10,17 | 94 | 2.747.624 |
| 1/10/2012 | 10,20 | 10,25 | +0,49% | 10,07 | 10,49 | 10,26 | 10,10 | 10,25 | 140 | 3.844.213 |
| 28/9/2012 | 10,35 | 10,20 | -1,07% | 10,02 | 10,49 | 10,29 | 10,17 | 10,25 | 92 | 2.501.964 |
| 27/9/2012 | 10,51 | 10,31 | +0,78% | 10,25 | 10,79 | 10,54 | 10,31 | 10,60 | 132 | 3.692.682 |
| 26/9/2012 | 10,15 | 10,23 | -1,35% | 9,90 | 10,63 | 10,28 | 10,23 | 10,56 | 181 | 5.211.643 |
| 25/9/2012 | 11,18 | 10,37 | -8,23% | 10,13 | 11,18 | 10,48 | 10,18 | 10,35 | 393 | 9.855.784 |
| 24/9/2012 | 11,50 | 11,30 | -3,50% | 10,94 | 11,62 | 11,27 | 11,19 | 11,30 | 155 | 4.550.560 |
| 21/9/2012 | 11,59 | 11,71 | +1,65% | 11,51 | 11,84 | 11,66 | 11,53 | 11,71 | 79 | 2.688.165 |
| 20/9/2012 | 11,39 | 11,52 | +0,70% | 11,22 | 11,56 | 11,37 | 11,30 | 11,52 | 80 | 2.785.101 |
| 19/9/2012 | 11,60 | 11,44 | +0,62% | 11,41 | 11,92 | 11,68 | 11,45 | 11,47 | 103 | 3.265.809 |
| 18/9/2012 | 11,45 | 11,37 | +0,26% | 11,23 | 11,56 | 11,36 | 11,40 | 11,57 | 145 | 4.222.792 |
| 17/9/2012 | 11,90 | 11,34 | -7,05% | 11,33 | 11,90 | 11,50 | 11,34 | 11,52 | 209 | 7.038.777 |
| 14/9/2012 | 12,11 | 12,20 | +0,41% | 11,40 | 12,95 | 12,10 | 12,17 | 12,20 | 369 | 15.537.227 |
| 13/9/2012 | 10,80 | 12,15 | +13,55% | 10,41 | 12,17 | 11,51 | 12,06 | 12,15 | 395 | 13.241.296 |
| 12/9/2012 | 9,94 | 10,70 | +7,32% | 9,94 | 10,70 | 10,36 | 10,43 | 10,70 | 251 | 7.542.477 |
| 11/9/2012 | 9,75 | 9,97 | +2,05% | 9,70 | 9,97 | 9,87 | 9,94 | 9,96 | 92 | 3.020.292 |
| 10/9/2012 | 9,65 | 9,77 | +3,17% | 9,61 | 10,08 | 9,83 | 9,64 | 9,77 | 111 | 3.097.552 |
| 6/9/2012 | 9,50 | 9,47 | -0,21% | 9,35 | 10,10 | 9,70 | 9,47 | 9,57 | 218 | 5.542.440 |
| 5/9/2012 | 8,33 | 9,49 | +14,34% | 8,33 | 9,60 | 9,16 | 9,49 | 9,60 | 463 | 12.035.120 |
| 4/9/2012 | 8,15 | 8,30 | +1,84% | 8,00 | 8,30 | 8,11 | 8,10 | 8,30 | 67 | 1.687.410 |
| 3/9/2012 | 8,13 | 8,15 | +2,39% | 8,08 | 8,25 | 8,16 | 8,15 | 8,25 | 65 | 1.516.232 |
| 31/8/2012 | 7,98 | 7,96 | +1,79% | 7,80 | 8,12 | 8,02 | 7,96 | 8,10 | 77 | 1.531.232 |
| 30/8/2012 | 7,88 | 7,82 | -0,51% | 7,77 | 8,12 | 7,88 | 7,82 | 7,94 | 82 | 1.982.723 |
| 29/8/2012 | 8,19 | 7,86 | -5,19% | 7,85 | 8,28 | 7,99 | 7,86 | 8,04 | 134 | 3.009.258 |
| 28/8/2012 | 8,27 | 8,29 | +0,12% | 8,16 | 8,48 | 8,32 | 8,16 | 8,29 | 66 | 1.428.307 |
| 27/8/2012 | 8,38 | 8,28 | -1,78% | 8,18 | 8,44 | 8,29 | 8,22 | 8,28 | 94 | 2.006.542 |
| 24/8/2012 | 8,75 | 8,43 | -2,88% | 8,34 | 8,75 | 8,44 | 8,43 | 8,46 | 128 | 3.097.519 |
| 23/8/2012 | 8,60 | 8,68 | +0,81% | 8,33 | 8,93 | 8,77 | 8,68 | 8,70 | 172 | 4.144.548 |
| 22/8/2012 | 8,14 | 8,61 | +5,00% | 8,13 | 8,73 | 8,44 | 8,60 | 8,61 | 241 | 5.008.268 |
| 21/8/2012 | 8,03 | 8,20 | +3,14% | 8,03 | 8,32 | 8,23 | 8,17 | 8,18 | 144 | 3.030.168 |
| 20/8/2012 | 7,91 | 7,95 | 0,00% | 7,83 | 8,05 | 7,95 | 7,96 | 8,03 | 100 | 1.931.935 |
| 17/8/2012 | 8,10 | 7,95 | -1,36% | 7,85 | 8,21 | 7,99 | 7,90 | 7,99 | 89 | 1.543.723 |
| 16/8/2012 | 7,90 | 8,06 | +2,28% | 7,90 | 8,18 | 8,05 | 8,03 | 8,10 | 115 | 2.322.217 |
| 15/8/2012 | 8,00 | 7,88 | -1,75% | 7,64 | 8,15 | 7,84 | 7,81 | 7,88 | 220 | 4.362.417 |
| 14/8/2012 | 8,10 | 8,02 | -1,96% | 8,02 | 8,50 | 8,33 | 8,02 | 8,38 | 112 | 2.495.127 |
| 13/8/2012 | 8,03 | 8,18 | +1,36% | 7,90 | 8,18 | 8,06 | 8,03 | 8,13 | 96 | 2.292.449 |
| 10/8/2012 | 7,99 | 8,07 | +1,38% | 7,75 | 8,09 | 7,93 | 8,01 | 8,07 | 96 | 2.031.180 |
| 9/8/2012 | 8,29 | 7,96 | -3,40% | 7,80 | 8,29 | 7,99 | 8,01 | 8,06 | 167 | 3.667.436 |
| 8/8/2012 | 7,82 | 8,24 | +5,24% | 7,67 | 8,32 | 8,11 | 8,15 | 8,25 | 173 | 4.126.957 |
| 7/8/2012 | 8,65 | 7,83 | -7,88% | 7,83 | 8,89 | 8,27 | 7,86 | 7,87 | 368 | 7.921.909 |
| 6/8/2012 | 7,88 | 8,50 | +7,73% | 7,87 | 8,63 | 8,38 | 8,36 | 8,56 | 217 | 5.504.716 |
| 3/8/2012 | 7,30 | 7,89 | +10,20% | 7,30 | 7,89 | 7,69 | 7,78 | 7,87 | 218 | 5.194.329 |
| 2/8/2012 | 7,12 | 7,16 | -0,69% | 7,07 | 7,35 | 7,17 | 7,16 | 7,24 | 114 | 2.404.063 |
| 1/8/2012 | 7,50 | 7,21 | -1,90% | 7,09 | 7,50 | 7,31 | 7,21 | 7,38 | 121 | 2.652.923 |
| 31/7/2012 | 7,09 | 7,35 | +5,60% | 7,09 | 7,47 | 7,34 | 7,35 | 7,38 | 230 | 5.200.779 |
| 30/7/2012 | 6,71 | 6,96 | +3,26% | 6,64 | 7,10 | 6,93 | 6,96 | 7,02 | 210 | 4.651.619 |
| 27/7/2012 | 6,04 | 6,74 | +11,40% | 6,04 | 6,74 | 6,41 | 6,47 | 6,70 | 181 | 2.698.498 |
| 26/7/2012 | 5,76 | 6,05 | +6,14% | 5,70 | 6,05 | 5,85 | 5,91 | 6,05 | 81 | 1.408.133 |
| 25/7/2012 | 5,79 | 5,70 | +1,97% | 5,61 | 5,79 | 5,68 | 5,65 | 5,79 | 69 | 1.021.489 |
| 24/7/2012 | 5,75 | 5,59 | 0,00% | 5,58 | 5,79 | 5,67 | 5,59 | 5,65 | 88 | 1.218.857 |
| 23/7/2012 | 5,97 | 5,59 | -5,57% | 5,58 | 5,97 | 5,68 | 5,65 | 5,70 | 131 | 1.838.963 |
| 20/7/2012 | 6,14 | 5,92 | -5,43% | 5,92 | 6,15 | 6,01 | 5,92 | 6,14 | 101 | 1.777.494 |
| 19/7/2012 | 6,20 | 6,26 | +1,13% | 6,11 | 6,30 | 6,24 | 6,26 | 6,28 | 88 | 1.482.945 |
| 18/7/2012 | 5,91 | 6,19 | +3,17% | 5,91 | 6,19 | 6,09 | 6,15 | 6,19 | 107 | 1.961.088 |
| 17/7/2012 | 6,02 | 6,00 | +0,17% | 5,91 | 6,10 | 5,99 | 5,91 | 6,00 | 123 | 2.079.107 |
| 16/7/2012 | 6,25 | 5,99 | -6,26% | 5,99 | 6,30 | 6,13 | 5,99 | 6,01 | 148 | 2.211.251 |
| 13/7/2012 | 6,50 | 6,39 | +0,63% | 6,36 | 6,62 | 6,47 | 6,37 | 6,39 | 104 | 2.346.929 |
| 12/7/2012 | 6,10 | 6,35 | +1,11% | 5,80 | 6,39 | 6,06 | 6,11 | 6,27 | 164 | 3.101.939 |
| 11/7/2012 | 6,20 | 6,28 | +1,13% | 6,07 | 6,40 | 6,17 | 6,12 | 6,26 | 130 | 2.724.114 |
| 10/7/2012 | 6,66 | 6,21 | -5,91% | 6,21 | 6,69 | 6,41 | 6,21 | 6,50 | 164 | 3.055.744 |
| 6/7/2012 | 6,80 | 6,60 | -3,93% | 6,57 | 6,80 | 6,66 | 6,59 | 6,69 | 135 | 1.984.225 |
| 5/7/2012 | 7,05 | 6,87 | -2,83% | 6,78 | 7,18 | 6,95 | 6,87 | 6,90 | 133 | 1.983.278 |
| 4/7/2012 | 6,80 | 7,07 | +4,59% | 6,70 | 7,24 | 7,04 | 7,03 | 7,07 | 152 | 3.414.498 |
| 3/7/2012 | 6,22 | 6,76 | +7,64% | 6,19 | 6,92 | 6,61 | 6,76 | 6,90 | 187 | 3.301.688 |
| 2/7/2012 | 6,34 | 6,28 | -1,72% | 6,28 | 6,47 | 6,33 | 6,28 | 6,40 | 103 | 1.439.734 |
| 29/6/2012 | 6,10 | 6,39 | +5,97% | 6,07 | 6,40 | 6,30 | 6,30 | 6,39 | 126 | 1.865.764 |
| 28/6/2012 | 6,15 | 6,03 | -2,43% | 6,03 | 6,33 | 6,18 | 6,02 | 6,08 | 119 | 1.860.272 |
| 27/6/2012 | 6,48 | 6,18 | -4,78% | 6,07 | 6,52 | 6,32 | 6,12 | 6,21 | 209 | 2.575.537 |
| 26/6/2012 | 6,24 | 6,49 | +4,34% | 6,14 | 6,49 | 6,30 | 6,36 | 6,49 | 147 | 2.578.625 |
| 25/6/2012 | 6,45 | 6,22 | -7,72% | 6,19 | 6,45 | 6,29 | 6,22 | 6,25 | 145 | 2.317.801 |
| 22/6/2012 | 6,67 | 6,74 | +0,60% | 6,49 | 6,76 | 6,58 | 6,53 | 6,62 | 168 | 3.520.296 |
| 21/6/2012 | 7,06 | 6,70 | -5,37% | 6,70 | 7,06 | 6,83 | 6,76 | 6,77 | 209 | 3.598.984 |
| 20/6/2012 | 7,25 | 7,08 | -1,12% | 7,07 | 7,38 | 7,17 | 7,08 | 7,19 | 188 | 3.859.187 |
| 19/6/2012 | 7,04 | 7,16 | -1,24% | 6,65 | 7,23 | 6,87 | 7,01 | 7,21 | 320 | 5.565.393 |
| 18/6/2012 | 7,50 | 7,25 | -3,33% | 7,02 | 7,50 | 7,15 | 7,06 | 7,25 | 351 | 6.100.693 |
| 15/6/2012 | 7,76 | 7,50 | -2,98% | 7,26 | 7,76 | 7,41 | 7,50 | 7,54 | 247 | 4.449.816 |
| 14/6/2012 | 7,83 | 7,73 | -0,64% | 7,73 | 7,95 | 7,84 | 7,73 | 7,88 | 91 | 2.226.257 |
| 13/6/2012 | 7,80 | 7,78 | -0,89% | 7,61 | 7,82 | 7,73 | 7,67 | 7,78 | 152 | 3.015.465 |
| 12/6/2012 | 7,95 | 7,85 | -2,85% | 7,67 | 8,05 | 7,81 | 7,76 | 7,85 | 158 | 2.948.699 |
| 11/6/2012 | 7,79 | 8,08 | +4,94% | 7,79 | 8,10 | 7,93 | 7,94 | 8,08 | 162 | 3.187.254 |
| 8/6/2012 | 7,78 | 7,70 | +0,65% | 7,37 | 7,78 | 7,63 | 7,70 | 7,80 | 130 | 2.641.967 |
| 6/6/2012 | 7,90 | 7,65 | -1,16% | 7,61 | 7,92 | 7,75 | 7,66 | 7,74 | 220 | 4.391.816 |
| 5/6/2012 | 8,30 | 7,74 | -5,15% | 7,70 | 8,30 | 7,94 | 7,71 | 7,74 | 267 | 4.993.750 |
| 4/6/2012 | 8,42 | 8,16 | -3,32% | 8,16 | 8,50 | 8,36 | 8,16 | 8,29 | 160 | 3.029.214 |
| 1/6/2012 | 8,52 | 8,44 | -3,54% | 8,20 | 8,52 | 8,41 | 8,35 | 8,44 | 136 | 2.928.253 |
| 31/5/2012 | 8,95 | 8,75 | -0,34% | 8,52 | 8,95 | 8,70 | 8,60 | 8,80 | 222 | 4.912.560 |
| 30/5/2012 | 9,02 | 8,78 | -3,62% | 8,76 | 9,17 | 8,91 | 8,81 | 8,97 | 171 | 3.561.546 |
| 29/5/2012 | 9,31 | 9,11 | -1,73% | 9,08 | 9,33 | 9,18 | 9,11 | 9,15 | 94 | 2.320.438 |
| 28/5/2012 | 9,26 | 9,27 | -0,11% | 9,25 | 9,38 | 9,30 | 9,26 | 9,33 | 64 | 1.569.353 |
| 25/5/2012 | 9,22 | 9,28 | -0,22% | 9,00 | 9,50 | 9,24 | 9,14 | 9,42 | 87 | 1.754.425 |
| 24/5/2012 | 9,55 | 9,30 | +0,54% | 9,05 | 9,55 | 9,21 | 9,08 | 9,30 | 138 | 3.104.499 |
| 23/5/2012 | 9,46 | 9,25 | -4,15% | 9,15 | 9,54 | 9,33 | 9,26 | 9,50 | 143 | 3.263.167 |
| 22/5/2012 | 9,74 | 9,65 | -2,72% | 9,39 | 9,95 | 9,67 | 9,38 | 9,65 | 122 | 2.882.166 |
| 21/5/2012 | 9,39 | 9,92 | +6,10% | 9,35 | 9,99 | 9,73 | 9,78 | 9,94 | 92 | 2.343.184 |
| 18/5/2012 | 9,40 | 9,35 | -2,60% | 9,20 | 9,59 | 9,35 | 9,30 | 9,35 | 180 | 4.428.931 |
| 17/5/2012 | 10,10 | 9,60 | -4,10% | 9,52 | 10,22 | 9,85 | 9,51 | 9,91 | 134 | 3.028.948 |
| 16/5/2012 | 9,94 | 10,01 | +1,42% | 9,94 | 10,14 | 10,04 | 10,05 | 10,14 | 118 | 2.869.412 |
| 15/5/2012 | 10,07 | 9,87 | -1,60% | 9,87 | 10,31 | 10,03 | 9,85 | 10,04 | 142 | 3.737.501 |
| 14/5/2012 | 10,29 | 10,03 | -1,67% | 10,03 | 10,30 | 10,13 | 10,01 | 10,02 | 79 | 2.292.402 |
| 11/5/2012 | 10,30 | 10,20 | -2,21% | 10,18 | 10,54 | 10,35 | 10,20 | 10,39 | 112 | 3.091.768 |
| 10/5/2012 | 10,35 | 10,43 | +2,76% | 10,25 | 10,55 | 10,40 | 10,40 | 10,43 | 110 | 3.594.721 |
| 9/5/2012 | 10,18 | 10,15 | +0,79% | 10,02 | 10,49 | 10,18 | 10,15 | 10,24 | 112 | 3.712.684 |
| 8/5/2012 | 10,30 | 10,07 | -0,98% | 9,98 | 10,30 | 10,08 | 10,06 | 10,15 | 147 | 3.701.993 |
| 7/5/2012 | 10,25 | 10,17 | -1,26% | 10,03 | 10,32 | 10,17 | 10,12 | 10,17 | 107 | 2.898.793 |
| 4/5/2012 | 10,80 | 10,30 | -3,56% | 10,30 | 10,80 | 10,50 | 10,30 | 10,45 | 178 | 4.360.143 |
| 3/5/2012 | 11,00 | 10,68 | -2,91% | 10,68 | 11,08 | 10,85 | 10,68 | 10,90 | 112 | 3.328.506 |
| 2/5/2012 | 11,00 | 11,00 | +0,64% | 10,75 | 11,02 | 10,89 | 10,90 | 11,00 | 140 | 3.849.340 |
| 30/4/2012 | 11,02 | 10,93 | -0,82% | 10,85 | 11,12 | 10,92 | 10,90 | 10,93 | 114 | 2.842.868 |
| 27/4/2012 | 11,10 | 11,02 | -0,90% | 11,01 | 11,24 | 11,10 | 11,01 | 11,24 | 91 | 2.484.038 |
| 26/4/2012 | 11,15 | 11,12 | -1,24% | 11,06 | 11,20 | 11,13 | 11,16 | 11,22 | 51 | 1.503.678 |
| 25/4/2012 | 11,14 | 11,26 | +0,09% | 11,10 | 11,67 | 11,29 | 11,19 | 11,27 | 118 | 3.517.764 |
| 24/4/2012 | 11,17 | 11,25 | -0,71% | 10,90 | 11,25 | 11,10 | 11,10 | 11,25 | 124 | 3.155.705 |
| 23/4/2012 | 11,45 | 11,33 | -2,83% | 11,16 | 11,45 | 11,29 | 11,20 | 11,33 | 93 | 2.556.792 |
| 20/4/2012 | 11,80 | 11,66 | +0,26% | 11,62 | 11,90 | 11,74 | 11,65 | 11,80 | 64 | 2.504.005 |
| 19/4/2012 | 11,90 | 11,63 | -4,28% | 11,63 | 12,05 | 11,85 | 11,67 | 11,74 | 60 | 1.993.350 |
| 18/4/2012 | 11,68 | 12,15 | +4,74% | 11,50 | 12,18 | 11,99 | 11,90 | 12,15 | 183 | 6.637.731 |
| 17/4/2012 | 11,40 | 11,60 | +1,84% | 11,24 | 11,78 | 11,56 | 11,60 | 11,75 | 125 | 4.240.153 |
| 16/4/2012 | 11,21 | 11,39 | +1,79% | 11,13 | 11,41 | 11,27 | 11,27 | 11,38 | 135 | 4.547.133 |
| 13/4/2012 | 11,42 | 11,19 | -1,41% | 11,10 | 11,42 | 11,19 | 11,12 | 11,20 | 120 | 3.505.993 |
| 12/4/2012 | 11,42 | 11,35 | +0,44% | 11,10 | 11,58 | 11,29 | 11,30 | 11,35 | 168 | 5.301.775 |
| 11/4/2012 | 11,60 | 11,30 | -2,16% | 11,30 | 11,74 | 11,57 | 11,30 | 11,65 | 79 | 2.254.726 |
| 10/4/2012 | 11,85 | 11,55 | -3,59% | 11,45 | 11,90 | 11,60 | 11,55 | 11,72 | 101 | 3.074.672 |
| 9/4/2012 | 12,02 | 11,98 | -1,80% | 11,68 | 12,02 | 11,80 | 11,81 | 11,98 | 89 | 2.900.141 |
| 5/4/2012 | 12,24 | 12,20 | +1,58% | 11,91 | 12,29 | 12,12 | 12,20 | 12,33 | 83 | 2.630.194 |
| 4/4/2012 | 12,00 | 12,01 | -1,72% | 11,90 | 12,19 | 12,04 | 12,01 | 12,20 | 103 | 3.412.472 |
| 3/4/2012 | 12,34 | 12,22 | 0,00% | 11,87 | 12,44 | 12,14 | 12,00 | 12,22 | 154 | 5.217.787 |
| 2/4/2012 | 12,03 | 12,22 | +2,69% | 12,00 | 12,50 | 12,34 | 12,21 | 12,30 | 101 | 3.552.533 |
| 30/3/2012 | 12,10 | 11,90 | -1,16% | 11,90 | 12,25 | 12,11 | 11,91 | 12,09 | 81 | 3.019.772 |
| 29/3/2012 | 12,07 | 12,04 | +1,01% | 11,85 | 12,17 | 12,03 | 11,98 | 12,04 | 88 | 3.153.428 |
| 28/3/2012 | 12,26 | 11,92 | -4,64% | 11,77 | 12,41 | 11,97 | 12,02 | 12,07 | 143 | 5.092.433 |
| 27/3/2012 | 13,00 | 12,50 | -3,62% | 12,20 | 13,00 | 12,56 | 12,20 | 12,48 | 208 | 7.035.815 |
| 26/3/2012 | 13,19 | 12,97 | -0,69% | 12,89 | 13,33 | 12,99 | 12,96 | 12,98 | 94 | 3.822.057 |
| 23/3/2012 | 12,93 | 13,06 | +2,75% | 12,93 | 13,34 | 13,18 | 13,06 | 13,24 | 79 | 2.753.125 |
| 22/3/2012 | 13,00 | 12,71 | -1,47% | 12,67 | 13,05 | 12,85 | 12,75 | 12,94 | 127 | 4.760.520 |
| 21/3/2012 | 13,59 | 12,90 | -5,29% | 12,12 | 13,61 | 13,23 | 13,00 | 13,19 | 125 | 3.779.423 |
| 20/3/2012 | 13,50 | 13,62 | +0,15% | 13,23 | 13,64 | 13,44 | 13,60 | 13,65 | 112 | 4.149.992 |
| 19/3/2012 | 13,57 | 13,60 | -0,07% | 13,43 | 13,79 | 13,58 | 13,57 | 13,60 | 112 | 4.292.631 |
| 16/3/2012 | 13,46 | 13,61 | +1,87% | 13,01 | 13,61 | 13,44 | 13,49 | 13,62 | 136 | 4.844.325 |
| 15/3/2012 | 13,30 | 13,36 | -0,30% | 13,00 | 13,68 | 13,51 | 13,35 | 13,56 | 183 | 7.066.954 |
| 14/3/2012 | 12,52 | 13,40 | +5,59% | 12,52 | 13,40 | 13,04 | 13,06 | 13,35 | 315 | 10.736.698 |
| 13/3/2012 | 12,15 | 12,69 | +4,19% | 12,15 | 12,76 | 12,48 | 12,46 | 12,73 | 183 | 5.700.067 |
| 12/3/2012 | 12,02 | 12,18 | +0,41% | 11,78 | 12,20 | 12,03 | 12,18 | 12,19 | 95 | 2.983.875 |
| 9/3/2012 | 12,10 | 12,13 | +0,92% | 12,00 | 12,17 | 12,08 | 12,01 | 12,13 | 95 | 3.247.621 |
| 8/3/2012 | 11,94 | 12,02 | +2,47% | 11,76 | 12,10 | 11,95 | 12,02 | 12,12 | 98 | 3.977.461 |
| 7/3/2012 | 12,17 | 11,73 | -3,54% | 11,73 | 12,17 | 11,85 | 11,78 | 11,88 | 149 | 4.651.674 |
| 6/3/2012 | 12,21 | 12,16 | -3,49% | 12,01 | 12,44 | 12,19 | 12,08 | 12,19 | 123 | 4.711.188 |
| 5/3/2012 | 12,20 | 12,60 | +2,94% | 12,20 | 12,69 | 12,51 | 12,45 | 12,58 | 223 | 8.373.683 |
| 2/3/2012 | 11,94 | 12,24 | +2,43% | 11,94 | 12,26 | 12,13 | 12,13 | 12,22 | 140 | 4.906.391 |
| 1/3/2012 | 11,67 | 11,95 | +0,50% | 11,67 | 12,00 | 11,87 | 11,87 | 11,95 | 110 | 3.716.842 |
| 29/2/2012 | 11,75 | 11,89 | +1,19% | 11,65 | 11,92 | 11,76 | 11,68 | 11,89 | 103 | 3.178.263 |
| 28/2/2012 | 11,80 | 11,75 | +1,21% | 11,62 | 11,85 | 11,72 | 11,72 | 11,85 | 85 | 2.883.937 |
| 27/2/2012 | 11,80 | 11,61 | -2,85% | 11,61 | 11,80 | 11,68 | 11,61 | 11,87 | 100 | 2.373.471 |
| 24/2/2012 | 11,86 | 11,95 | +0,84% | 11,84 | 11,95 | 11,88 | 11,85 | 11,95 | 52 | 1.510.895 |
| 23/2/2012 | 11,90 | 11,85 | -0,84% | 11,85 | 12,00 | 11,91 | 11,85 | 11,94 | 76 | 2.425.742 |
| 22/2/2012 | 12,09 | 11,95 | +0,42% | 11,90 | 12,10 | 12,02 | 11,95 | 12,02 | 61 | 2.036.481 |
| 17/2/2012 | 11,90 | 11,90 | +0,42% | 11,89 | 12,09 | 11,98 | 11,85 | 11,94 | 62 | 2.209.025 |
| 16/2/2012 | 11,80 | 11,85 | -1,25% | 11,80 | 11,96 | 11,86 | 11,85 | 11,90 | 77 | 2.523.971 |
| 15/2/2012 | 12,15 | 12,00 | +1,27% | 11,72 | 12,15 | 11,93 | 12,00 | 12,03 | 117 | 4.004.657 |
| 14/2/2012 | 12,20 | 11,85 | -2,63% | 11,85 | 12,28 | 12,11 | 11,85 | 11,97 | 82 | 3.055.593 |
| 13/2/2012 | 11,95 | 12,17 | +1,84% | 11,95 | 12,18 | 12,05 | 12,04 | 12,17 | 90 | 3.493.921 |
| 10/2/2012 | 12,21 | 11,95 | -3,63% | 11,86 | 12,38 | 12,08 | 11,85 | 11,90 | 120 | 3.906.202 |
| 9/2/2012 | 12,13 | 12,40 | +1,72% | 12,13 | 12,41 | 12,29 | 12,25 | 12,40 | 102 | 3.095.941 |
| 8/2/2012 | 12,17 | 12,19 | +0,25% | 12,10 | 12,28 | 12,20 | 12,13 | 12,19 | 98 | 3.449.873 |
| 7/2/2012 | 12,00 | 12,16 | +0,91% | 11,86 | 12,21 | 12,05 | 12,18 | 12,19 | 105 | 3.718.293 |
| 6/2/2012 | 12,00 | 12,05 | +1,09% | 11,85 | 12,08 | 11,98 | 11,96 | 12,05 | 88 | 3.425.905 |
| 3/2/2012 | 11,70 | 11,92 | +1,88% | 11,60 | 12,20 | 11,97 | 11,92 | 12,11 | 183 | 6.147.037 |
| 2/2/2012 | 11,80 | 11,70 | -1,60% | 11,60 | 11,85 | 11,72 | 11,65 | 11,70 | 91 | 2.817.577 |
| 1/2/2012 | 11,73 | 11,89 | +1,02% | 11,73 | 11,98 | 11,84 | 11,78 | 11,89 | 110 | 3.649.585 |
| 31/1/2012 | 11,55 | 11,77 | +1,38% | 11,55 | 11,80 | 11,70 | 11,65 | 11,77 | 94 | 2.942.748 |
| 30/1/2012 | 11,57 | 11,61 | -1,02% | 11,51 | 11,73 | 11,60 | 11,60 | 11,70 | 63 | 2.315.611 |
| 27/1/2012 | 11,60 | 11,73 | +0,69% | 11,52 | 11,74 | 11,64 | 11,65 | 11,73 | 66 | 2.425.047 |
| 26/1/2012 | 11,68 | 11,65 | +0,34% | 11,62 | 11,90 | 11,72 | 11,62 | 11,65 | 125 | 4.515.614 |
| 24/1/2012 | 11,62 | 11,61 | -1,61% | 11,37 | 11,68 | 11,51 | 11,61 | 11,67 | 87 | 3.040.408 |
| 23/1/2012 | 11,50 | 11,80 | +3,06% | 11,50 | 11,92 | 11,73 | 11,70 | 11,80 | 149 | 5.535.003 |
| 20/1/2012 | 11,25 | 11,45 | +2,32% | 10,98 | 11,45 | 11,18 | 11,33 | 11,45 | 112 | 3.536.711 |
| 19/1/2012 | 11,20 | 11,19 | -0,09% | 11,05 | 11,35 | 11,20 | 11,05 | 11,19 | 99 | 2.958.857 |
| 18/1/2012 | 11,01 | 11,20 | +0,36% | 10,91 | 11,20 | 11,07 | 11,10 | 11,20 | 132 | 4.329.234 |
| 17/1/2012 | 11,10 | 11,16 | +0,90% | 11,08 | 11,35 | 11,17 | 11,08 | 11,16 | 101 | 3.055.494 |
| 16/1/2012 | 10,92 | 11,06 | +0,82% | 10,86 | 11,19 | 11,05 | 11,02 | 11,06 | 74 | 1.831.830 |
| 13/1/2012 | 11,33 | 10,97 | -3,60% | 10,90 | 11,38 | 11,04 | 10,97 | 11,00 | 107 | 3.069.918 |
| 12/1/2012 | 11,04 | 11,38 | +2,25% | 11,00 | 11,38 | 11,18 | 11,32 | 11,38 | 190 | 6.294.283 |
| 11/1/2012 | 10,91 | 11,13 | +1,83% | 10,72 | 11,13 | 10,96 | 11,08 | 11,13 | 115 | 3.790.967 |
| 10/1/2012 | 10,62 | 10,93 | +2,92% | 10,62 | 10,97 | 10,84 | 10,88 | 10,94 | 188 | 6.221.973 |
| 9/1/2012 | 10,40 | 10,62 | +2,12% | 10,40 | 10,64 | 10,55 | 10,50 | 10,62 | 106 | 3.244.179 |
| 6/1/2012 | 10,43 | 10,40 | +0,39% | 10,30 | 10,55 | 10,41 | 10,33 | 10,50 | 88 | 2.905.338 |
| 5/1/2012 | 10,61 | 10,36 | -2,45% | 10,34 | 10,61 | 10,48 | 10,36 | 10,58 | 109 | 3.143.926 |
| 4/1/2012 | 10,75 | 10,62 | -2,03% | 10,55 | 10,84 | 10,69 | 10,62 | 10,68 | 103 | 3.646.043 |
| 3/1/2012 | 10,51 | 10,84 | +5,24% | 10,51 | 10,84 | 10,68 | 10,75 | 10,81 | 155 | 4.801.241 |
| 2/1/2012 | 10,16 | 10,30 | -1,53% | 10,10 | 10,62 | 10,22 | 10,36 | 10,39 | 110 | 2.736.597 |
| 29/12/2011 | 10,54 | 10,46 | +0,77% | 10,17 | 10,54 | 10,31 | 10,20 | 10,46 | 86 | 2.503.346 |
| 28/12/2011 | 10,60 | 10,38 | -1,33% | 10,30 | 10,60 | 10,46 | 10,35 | 10,45 | 72 | 2.301.768 |
| 27/12/2011 | 10,46 | 10,52 | +0,29% | 10,45 | 10,59 | 10,54 | 10,55 | 10,58 | 64 | 1.519.954 |
| 26/12/2011 | 10,48 | 10,49 | +0,38% | 10,40 | 10,54 | 10,46 | 10,45 | 10,49 | 67 | 1.557.115 |
| 23/12/2011 | 10,36 | 10,45 | +1,26% | 10,33 | 10,47 | 10,42 | 10,40 | 10,45 | 61 | 1.854.855 |
| 22/12/2011 | 10,29 | 10,32 | +0,39% | 10,27 | 10,44 | 10,35 | 10,30 | 10,36 | 58 | 1.714.149 |
| 21/12/2011 | 10,14 | 10,28 | +1,38% | 10,00 | 10,28 | 10,17 | 10,14 | 10,28 | 75 | 2.118.607 |
| 20/12/2011 | 9,89 | 10,14 | +3,47% | 9,80 | 10,20 | 10,01 | 9,95 | 10,14 | 128 | 3.350.484 |
| 19/12/2011 | 10,27 | 9,80 | -2,20% | 9,70 | 10,27 | 9,95 | 9,76 | 9,80 | 210 | 5.163.833 |
| 16/12/2011 | 10,15 | 10,02 | -1,18% | 10,02 | 10,35 | 10,17 | 10,05 | 10,20 | 94 | 2.946.168 |
| 15/12/2011 | 10,21 | 10,14 | +0,10% | 10,13 | 10,40 | 10,23 | 10,14 | 10,33 | 122 | 3.589.041 |
| 14/12/2011 | 10,20 | 10,13 | -0,49% | 10,05 | 10,43 | 10,17 | 10,15 | 10,24 | 120 | 4.441.980 |
| 13/12/2011 | 10,35 | 10,18 | -0,88% | 10,18 | 10,46 | 10,29 | 10,19 | 10,42 | 139 | 3.891.963 |
| 12/12/2011 | 10,48 | 10,27 | -3,11% | 10,19 | 10,48 | 10,26 | 10,30 | 10,40 | 178 | 5.356.846 |
| 9/12/2011 | 10,50 | 10,60 | +1,53% | 10,46 | 10,70 | 10,54 | 10,52 | 10,55 | 93 | 2.859.072 |
| 8/12/2011 | 10,94 | 10,44 | -2,16% | 10,42 | 10,94 | 10,54 | 10,44 | 10,60 | 144 | 4.244.950 |
| 7/12/2011 | 11,15 | 10,67 | -5,16% | 10,67 | 11,15 | 10,84 | 10,67 | 10,95 | 131 | 4.143.417 |
| 6/12/2011 | 10,75 | 11,25 | +2,27% | 10,71 | 11,25 | 10,93 | 10,84 | 11,25 | 137 | 4.377.303 |
| 5/12/2011 | 10,72 | 11,00 | +2,80% | 10,70 | 11,00 | 10,85 | 10,82 | 11,00 | 123 | 3.877.828 |
| 2/12/2011 | 10,75 | 10,70 | 0,00% | 10,53 | 10,90 | 10,73 | 10,59 | 10,70 | 117 | 3.230.255 |
| 1/12/2011 | 10,50 | 10,70 | +2,59% | 10,50 | 10,75 | 10,63 | 10,70 | 10,79 | 93 | 2.864.302 |
| 30/11/2011 | 10,27 | 10,43 | +2,05% | 10,27 | 10,97 | 10,59 | 10,43 | 10,55 | 188 | 6.204.099 |
| 29/11/2011 | 11,15 | 10,22 | -6,75% | 10,18 | 11,15 | 10,43 | 10,22 | 10,32 | 297 | 8.063.456 |
| 28/11/2011 | 11,00 | 10,96 | +3,49% | 10,96 | 11,35 | 11,16 | 10,94 | 11,07 | 180 | 5.915.953 |
| 25/11/2011 | 10,55 | 10,59 | -0,38% | 10,34 | 10,75 | 10,54 | 10,55 | 10,59 | 120 | 3.494.557 |
| 24/11/2011 | 11,00 | 10,63 | -1,94% | 10,46 | 11,00 | 10,63 | 10,63 | 10,71 | 187 | 6.965.902 |
| 23/11/2011 | 11,48 | 10,84 | -6,15% | 10,80 | 11,48 | 11,12 | 10,82 | 10,84 | 223 | 6.544.257 |
| 22/11/2011 | 11,90 | 11,55 | -2,94% | 11,50 | 11,92 | 11,67 | 11,55 | 11,60 | 110 | 3.380.764 |
| 21/11/2011 | 11,84 | 11,90 | -1,49% | 10,00 | 12,01 | 11,64 | 9,01 | 11,90 | 194 | 7.304.670 |
| 18/11/2011 | 12,10 | 12,08 | +1,26% | 11,91 | 12,14 | 12,03 | 11,94 | 12,08 | 91 | 3.041.803 |
| 17/11/2011 | 12,00 | 11,93 | -1,89% | 11,72 | 12,40 | 12,08 | 11,82 | 11,95 | 145 | 5.134.788 |
| 16/11/2011 | 12,06 | 12,16 | +1,00% | 11,90 | 12,25 | 12,04 | 12,01 | 12,16 | 64 | 2.223.091 |
| 14/11/2011 | 12,38 | 12,04 | -1,71% | 12,01 | 12,38 | 12,14 | 12,02 | 12,15 | 77 | 2.455.830 |
| 11/11/2011 | 12,01 | 12,25 | +2,77% | 12,01 | 12,48 | 12,29 | 12,16 | 12,40 | 147 | 4.760.753 |
| 10/11/2011 | 11,94 | 11,92 | +2,05% | 11,84 | 12,08 | 11,95 | 11,92 | 12,00 | 68 | 2.055.492 |
| 9/11/2011 | 11,99 | 11,68 | -2,67% | 11,56 | 11,99 | 11,81 | 11,68 | 11,88 | 115 | 3.561.048 |
| 8/11/2011 | 11,88 | 12,00 | +1,10% | 11,73 | 12,09 | 11,92 | 12,01 | 12,09 | 126 | 4.355.320 |
| 7/11/2011 | 11,89 | 11,87 | -0,08% | 11,80 | 12,06 | 11,95 | 11,87 | 11,92 | 116 | 3.540.192 |
| 4/11/2011 | 11,65 | 11,88 | +2,33% | 11,33 | 11,89 | 11,59 | 11,88 | 11,89 | 149 | 5.714.894 |
| 3/11/2011 | 11,56 | 11,61 | -1,78% | 11,51 | 11,90 | 11,64 | 11,59 | 11,61 | 112 | 3.909.937 |
| 1/11/2011 | 11,53 | 11,82 | -3,11% | 11,32 | 11,86 | 11,56 | 11,63 | 11,82 | 137 | 4.668.007 |
| 31/10/2011 | 12,20 | 12,20 | -1,37% | 11,97 | 12,20 | 12,08 | 12,05 | 12,32 | 131 | 4.433.076 |
| 28/10/2011 | 12,50 | 12,37 | +1,14% | 12,21 | 12,64 | 12,47 | 12,37 | 12,48 | 129 | 4.582.206 |
| 27/10/2011 | 12,00 | 12,23 | +3,29% | 12,00 | 12,66 | 12,40 | 12,23 | 12,35 | 256 | 7.809.115 |
| 26/10/2011 | 11,71 | 11,84 | +1,37% | 11,65 | 11,95 | 11,77 | 11,80 | 11,85 | 51 | 1.647.883 |
| 25/10/2011 | 11,70 | 11,68 | -1,02% | 11,56 | 11,97 | 11,77 | 11,61 | 11,72 | 121 | 3.816.839 |
| 24/10/2011 | 11,25 | 11,80 | +5,64% | 11,25 | 11,80 | 11,63 | 11,66 | 11,80 | 151 | 4.160.657 |
| 21/10/2011 | 10,80 | 11,17 | +3,43% | 10,80 | 11,18 | 11,04 | 11,15 | 11,18 | 178 | 5.562.420 |
| 20/10/2011 | 10,80 | 10,80 | +0,56% | 10,45 | 10,81 | 10,61 | 10,57 | 10,80 | 76 | 2.256.859 |
| 19/10/2011 | 11,00 | 10,74 | -2,36% | 10,67 | 11,00 | 10,78 | 10,66 | 10,80 | 88 | 2.615.374 |
| 18/10/2011 | 10,94 | 11,00 | +2,90% | 10,44 | 11,00 | 10,70 | 10,90 | 11,00 | 117 | 3.279.229 |
| 17/10/2011 | 11,05 | 10,69 | -3,52% | 10,69 | 11,07 | 10,86 | 10,68 | 10,69 | 93 | 2.534.465 |
| 14/10/2011 | 10,78 | 11,08 | +1,00% | 10,78 | 11,12 | 10,97 | 10,92 | 11,06 | 102 | 3.062.709 |
| 13/10/2011 | 11,01 | 10,97 | +0,73% | 10,54 | 11,05 | 10,77 | 10,77 | 10,96 | 115 | 3.433.690 |
| 11/10/2011 | 10,90 | 10,89 | -0,73% | 10,79 | 11,09 | 10,92 | 10,86 | 10,95 | 133 | 4.372.313 |
| 10/10/2011 | 10,50 | 10,97 | +6,40% | 10,40 | 10,97 | 10,76 | 10,85 | 10,96 | 119 | 3.451.964 |
| 7/10/2011 | 10,55 | 10,31 | -2,00% | 10,27 | 10,69 | 10,50 | 10,31 | 10,75 | 79 | 2.330.383 |
| 6/10/2011 | 10,57 | 10,52 | +3,14% | 10,50 | 10,75 | 10,62 | 10,52 | 10,68 | 109 | 3.271.460 |
| 5/10/2011 | 10,50 | 10,20 | +0,49% | 10,02 | 10,50 | 10,26 | 10,20 | 10,47 | 114 | 3.260.787 |
| 4/10/2011 | 10,11 | 10,15 | -2,40% | 10,01 | 10,47 | 10,12 | 10,15 | 10,30 | 171 | 4.867.162 |
| 3/10/2011 | 10,51 | 10,40 | -0,95% | 10,31 | 10,61 | 10,45 | 10,30 | 10,40 | 154 | 4.446.366 |
| 30/9/2011 | 10,87 | 10,50 | -3,93% | 10,50 | 10,91 | 10,68 | 10,50 | 10,81 | 179 | 5.257.224 |
| 29/9/2011 | 11,25 | 10,93 | -2,58% | 10,87 | 11,39 | 11,09 | 10,90 | 10,97 | 176 | 5.105.799 |
| 28/9/2011 | 11,47 | 11,22 | -2,09% | 11,22 | 11,69 | 11,46 | 11,22 | 11,60 | 94 | 2.917.155 |
| 27/9/2011 | 11,80 | 11,46 | -0,52% | 11,46 | 11,80 | 11,67 | 11,47 | 11,76 | 126 | 4.182.212 |
| 26/9/2011 | 11,80 | 11,52 | -1,12% | 11,24 | 11,80 | 11,48 | 11,56 | 11,58 | 135 | 3.636.770 |
| 23/9/2011 | 12,00 | 11,65 | -1,35% | 11,54 | 12,00 | 11,76 | 11,61 | 11,69 | 105 | 3.528.449 |
| 22/9/2011 | 11,95 | 11,81 | -2,96% | 11,71 | 12,18 | 11,92 | 11,80 | 11,84 | 191 | 6.951.718 |
| 21/9/2011 | 12,08 | 12,17 | -0,08% | 12,08 | 12,77 | 12,47 | 12,16 | 12,25 | 209 | 7.995.256 |
| 20/9/2011 | 12,60 | 12,18 | -2,87% | 12,18 | 12,74 | 12,46 | 12,19 | 12,20 | 193 | 7.144.938 |
| 19/9/2011 | 12,30 | 12,54 | +1,54% | 12,00 | 12,59 | 12,32 | 12,53 | 12,56 | 187 | 6.292.779 |
| 16/9/2011 | 12,35 | 12,35 | +1,40% | 12,23 | 12,43 | 12,31 | 12,28 | 12,35 | 97 | 3.269.471 |
| 15/9/2011 | 12,24 | 12,18 | +0,66% | 12,12 | 12,41 | 12,29 | 12,12 | 12,18 | 149 | 5.045.516 |
| 14/9/2011 | 11,80 | 12,10 | +3,33% | 11,72 | 12,26 | 11,99 | 11,97 | 12,10 | 142 | 4.464.391 |
| 13/9/2011 | 11,80 | 11,71 | -0,09% | 11,60 | 11,90 | 11,73 | 11,71 | 11,76 | 109 | 3.372.879 |
| 12/9/2011 | 11,89 | 11,72 | -2,33% | 11,40 | 11,89 | 11,63 | 11,70 | 11,89 | 172 | 4.784.200 |
| 9/9/2011 | 11,98 | 12,00 | -1,64% | 11,87 | 12,35 | 12,04 | 11,88 | 12,07 | 151 | 4.730.129 |
| 8/9/2011 | 11,90 | 12,20 | +4,63% | 11,90 | 12,40 | 12,13 | 12,03 | 12,20 | 192 | 5.868.768 |
| 6/9/2011 | 11,21 | 11,66 | +2,46% | 11,01 | 11,67 | 11,36 | 11,66 | 11,69 | 169 | 5.687.439 |
| 5/9/2011 | 11,46 | 11,38 | -2,90% | 11,18 | 11,49 | 11,27 | 11,19 | 11,38 | 145 | 4.390.246 |
| 2/9/2011 | 12,08 | 11,72 | -3,93% | 11,43 | 12,08 | 11,68 | 11,56 | 11,74 | 322 | 11.014.399 |
| 1/9/2011 | 12,13 | 12,20 | +2,09% | 12,09 | 12,37 | 12,23 | 12,20 | 12,23 | 193 | 6.821.005 |
| 31/8/2011 | 12,00 | 11,95 | -0,25% | 11,83 | 12,30 | 12,00 | 11,95 | 12,03 | 277 | 11.525.269 |
| 30/8/2011 | 12,10 | 11,98 | -3,07% | 11,90 | 12,50 | 12,06 | 11,94 | 11,98 | 246 | 7.713.966 |
| 29/8/2011 | 12,50 | 12,36 | -0,40% | 12,31 | 12,70 | 12,52 | 12,35 | 12,41 | 208 | 7.044.663 |
| 26/8/2011 | 12,70 | 12,41 | -2,97% | 12,20 | 12,70 | 12,45 | 12,36 | 12,41 | 251 | 7.482.431 |
| 25/8/2011 | 13,24 | 12,79 | -4,12% | 12,60 | 13,25 | 12,90 | 12,79 | 12,82 | 266 | 6.010.655 |
| 24/8/2011 | 13,48 | 13,34 | -0,30% | 13,10 | 13,69 | 13,33 | 13,34 | 13,39 | 153 | 6.311.435 |
| 23/8/2011 | 12,90 | 13,38 | +4,53% | 12,76 | 13,46 | 13,01 | 13,00 | 13,38 | 241 | 9.150.557 |
| 22/8/2011 | 12,55 | 12,80 | +4,58% | 12,55 | 12,92 | 12,71 | 12,70 | 12,80 | 132 | 5.051.418 |
| 19/8/2011 | 12,14 | 12,24 | +0,33% | 11,98 | 12,74 | 12,34 | 12,13 | 12,24 | 163 | 6.121.183 |
| 18/8/2011 | 12,50 | 12,20 | -4,98% | 11,86 | 12,50 | 12,16 | 12,16 | 12,21 | 190 | 6.273.493 |
| 17/8/2011 | 12,78 | 12,84 | +1,99% | 12,36 | 12,84 | 12,61 | 12,60 | 12,84 | 136 | 4.725.474 |
| 16/8/2011 | 12,81 | 12,59 | -2,55% | 12,00 | 12,90 | 12,57 | 12,58 | 12,59 | 409 | 11.036.494 |
| 15/8/2011 | 13,41 | 12,92 | -1,45% | 12,80 | 14,23 | 13,56 | 12,87 | 12,92 | 635 | 19.372.857 |
| 12/8/2011 | 12,27 | 13,11 | +4,88% | 12,00 | 13,48 | 12,97 | 13,12 | 13,38 | 373 | 15.611.417 |
| 11/8/2011 | 11,00 | 12,50 | +14,68% | 10,90 | 12,66 | 11,67 | 12,10 | 12,40 | 345 | 12.794.296 |
| 10/8/2011 | 10,55 | 10,90 | +3,81% | 10,25 | 10,90 | 10,56 | 10,67 | 10,90 | 188 | 5.698.591 |
| 9/8/2011 | 10,18 | 10,50 | +3,45% | 9,98 | 10,57 | 10,36 | 10,50 | 10,54 | 255 | 8.497.038 |
| 8/8/2011 | 10,48 | 10,15 | -4,87% | 9,88 | 10,48 | 10,20 | 10,00 | 10,07 | 247 | 7.875.637 |
| 5/8/2011 | 10,01 | 10,67 | +6,06% | 9,87 | 10,67 | 10,16 | 10,54 | 10,67 | 300 | 8.601.156 |
| 4/8/2011 | 10,59 | 10,06 | -5,18% | 10,01 | 10,59 | 10,19 | 10,06 | 10,07 | 315 | 8.741.812 |
| 3/8/2011 | 10,90 | 10,61 | -1,30% | 10,40 | 10,98 | 10,62 | 10,61 | 10,80 | 236 | 6.605.202 |
| 2/8/2011 | 10,82 | 10,75 | -0,92% | 10,75 | 11,24 | 10,95 | 10,77 | 10,88 | 146 | 4.329.947 |
| 1/8/2011 | 11,21 | 10,85 | -1,36% | 10,83 | 11,32 | 10,98 | 10,85 | 10,89 | 303 | 9.155.966 |
| 29/7/2011 | 11,22 | 11,00 | -2,05% | 11,00 | 11,22 | 11,10 | 11,01 | 11,14 | 146 | 4.686.787 |
| 28/7/2011 | 11,00 | 11,23 | +2,74% | 11,00 | 11,43 | 11,21 | 11,15 | 11,23 | 142 | 4.560.100 |
| 27/7/2011 | 11,00 | 10,93 | -1,18% | 10,68 | 11,20 | 10,93 | 10,91 | 11,04 | 207 | 5.849.253 |
| 26/7/2011 | 11,50 | 11,06 | -3,74% | 11,05 | 11,50 | 11,19 | 11,07 | 11,09 | 275 | 7.452.774 |
| 25/7/2011 | 11,64 | 11,49 | -1,96% | 11,44 | 11,71 | 11,52 | 11,48 | 11,49 | 139 | 3.879.098 |
| 22/7/2011 | 12,15 | 11,72 | -2,66% | 11,71 | 12,20 | 11,89 | 11,70 | 11,72 | 140 | 4.298.710 |
| 21/7/2011 | 11,57 | 12,04 | +3,79% | 11,56 | 12,10 | 11,86 | 12,04 | 12,10 | 133 | 5.025.640 |
| 20/7/2011 | 11,65 | 11,60 | -0,60% | 11,53 | 11,80 | 11,62 | 11,56 | 11,69 | 164 | 4.935.710 |
| 19/7/2011 | 11,76 | 11,67 | +0,43% | 11,36 | 11,81 | 11,57 | 11,66 | 11,68 | 222 | 7.433.135 |
| 18/7/2011 | 11,95 | 11,62 | -3,57% | 11,58 | 12,00 | 11,72 | 11,62 | 11,70 | 230 | 6.552.912 |
| 15/7/2011 | 12,25 | 12,05 | -1,23% | 11,96 | 12,50 | 12,07 | 12,00 | 12,05 | 211 | 6.415.751 |
| 14/7/2011 | 12,41 | 12,20 | -1,93% | 12,04 | 12,41 | 12,19 | 12,15 | 12,20 | 183 | 5.781.072 |
| 13/7/2011 | 12,40 | 12,44 | +0,32% | 12,35 | 12,65 | 12,45 | 12,44 | 12,45 | 151 | 4.800.788 |
| 12/7/2011 | 12,87 | 12,40 | -3,88% | 12,35 | 12,95 | 12,68 | 12,36 | 12,40 | 305 | 9.480.038 |
| 11/7/2011 | 13,25 | 12,90 | -3,30% | 12,89 | 13,32 | 13,04 | 12,90 | 13,07 | 225 | 7.565.747 |
| 8/7/2011 | 13,60 | 13,34 | -1,19% | 13,32 | 13,60 | 13,38 | 13,34 | 13,45 | 117 | 3.953.776 |
| 7/7/2011 | 13,90 | 13,50 | -1,82% | 13,45 | 13,99 | 13,71 | 13,50 | 13,73 | 175 | 5.619.830 |
| 6/7/2011 | 13,87 | 13,75 | -1,08% | 13,68 | 13,99 | 13,78 | 13,75 | 13,77 | 129 | 3.993.485 |
| 5/7/2011 | 14,18 | 13,90 | -1,77% | 13,90 | 14,20 | 14,08 | 13,89 | 14,12 | 123 | 4.378.028 |
| 4/7/2011 | 13,91 | 14,15 | +1,07% | 13,80 | 14,15 | 14,02 | 14,08 | 14,15 | 214 | 7.224.147 |
| 1/7/2011 | 13,70 | 14,00 | +2,49% | 13,50 | 14,04 | 13,84 | 13,78 | 14,00 | 116 | 5.560.653 |
| 30/6/2011 | 13,90 | 13,66 | -0,29% | 13,50 | 14,00 | 13,74 | 13,65 | 13,75 | 192 | 7.968.610 |
| 29/6/2011 | 13,22 | 13,70 | +3,40% | 13,16 | 13,94 | 13,57 | 13,56 | 13,74 | 146 | 5.350.668 |
| 28/6/2011 | 13,00 | 13,25 | +2,32% | 13,00 | 13,30 | 13,20 | 13,18 | 13,25 | 138 | 4.706.672 |
| 27/6/2011 | 12,95 | 12,95 | -0,23% | 12,86 | 13,04 | 12,97 | 12,95 | 13,02 | 157 | 5.068.607 |
| 24/6/2011 | 13,16 | 12,98 | -1,29% | 12,98 | 13,45 | 13,06 | 12,98 | 13,02 | 139 | 4.729.398 |
| 22/6/2011 | 13,25 | 13,15 | -0,23% | 13,15 | 13,52 | 13,36 | 13,15 | 13,51 | 128 | 5.076.566 |
| 21/6/2011 | 13,15 | 13,18 | +1,31% | 12,98 | 13,36 | 13,09 | 13,18 | 13,22 | 180 | 5.981.272 |
| 20/6/2011 | 13,20 | 13,01 | -1,29% | 13,01 | 13,23 | 13,14 | 13,01 | 13,19 | 187 | 5.767.296 |
| 17/6/2011 | 13,35 | 13,18 | -1,79% | 13,15 | 13,46 | 13,26 | 13,17 | 13,22 | 170 | 5.048.843 |
| 16/6/2011 | 13,66 | 13,42 | -2,40% | 13,30 | 13,95 | 13,57 | 13,31 | 13,42 | 237 | 8.002.724 |
| 15/6/2011 | 13,90 | 13,75 | -0,72% | 13,58 | 13,90 | 13,70 | 13,57 | 13,75 | 182 | 5.912.597 |
| 14/6/2011 | 13,80 | 13,85 | +0,36% | 13,80 | 13,99 | 13,88 | 13,85 | 13,95 | 136 | 5.407.826 |
| 13/6/2011 | 14,05 | 13,80 | -1,78% | 13,80 | 14,10 | 13,90 | 13,80 | 13,94 | 195 | 6.241.794 |
| 10/6/2011 | 14,19 | 14,05 | -1,13% | 14,01 | 14,36 | 14,10 | 14,08 | 14,12 | 138 | 5.157.172 |
| 9/6/2011 | 14,20 | 14,21 | +1,36% | 14,10 | 14,34 | 14,22 | 14,20 | 14,30 | 127 | 4.855.910 |
| 8/6/2011 | 14,26 | 14,02 | -1,82% | 14,02 | 14,30 | 14,18 | 14,02 | 14,05 | 203 | 7.316.080 |
| 7/6/2011 | 14,60 | 14,28 | -1,79% | 14,28 | 14,73 | 14,54 | 14,30 | 14,45 | 170 | 6.977.113 |
| 6/6/2011 | 15,07 | 14,54 | -3,39% | 14,46 | 15,14 | 14,72 | 14,52 | 14,54 | 253 | 8.343.094 |
| 3/6/2011 | 15,16 | 15,05 | +0,53% | 15,05 | 15,35 | 15,19 | 15,07 | 15,30 | 166 | 6.129.686 |
| 2/6/2011 | 14,90 | 14,97 | +1,15% | 14,66 | 15,25 | 14,96 | 15,00 | 15,20 | 151 | 6.264.120 |
| 1/6/2011 | 15,15 | 14,80 | -2,76% | 14,80 | 15,25 | 15,02 | 14,80 | 15,08 | 219 | 8.312.316 |
| 31/5/2011 | 15,00 | 15,22 | +2,77% | 14,80 | 15,22 | 14,93 | 15,05 | 15,22 | 162 | 6.291.679 |
| 30/5/2011 | 14,98 | 14,81 | -1,27% | 14,71 | 15,10 | 14,86 | 14,81 | 14,88 | 164 | 6.379.598 |
| 27/5/2011 | 14,99 | 15,00 | +1,01% | 14,90 | 15,16 | 15,03 | 14,90 | 15,00 | 146 | 6.273.780 |
| 26/5/2011 | 14,50 | 14,85 | +2,48% | 14,36 | 14,91 | 14,71 | 14,66 | 14,85 | 133 | 4.851.354 |
| 25/5/2011 | 14,61 | 14,49 | -1,36% | 14,33 | 14,61 | 14,47 | 14,49 | 14,51 | 142 | 5.539.474 |
| 24/5/2011 | 14,52 | 14,69 | +1,31% | 14,41 | 14,84 | 14,54 | 14,56 | 14,69 | 150 | 5.426.798 |
| 23/5/2011 | 14,68 | 14,50 | -2,09% | 14,43 | 14,68 | 14,53 | 14,50 | 14,59 | 181 | 6.353.956 |
| 20/5/2011 | 15,00 | 14,81 | -0,27% | 14,72 | 15,10 | 14,83 | 14,74 | 14,81 | 198 | 6.639.240 |
| 19/5/2011 | 15,13 | 14,85 | -2,04% | 14,84 | 15,49 | 15,11 | 14,85 | 14,98 | 184 | 6.356.528 |
| 18/5/2011 | 15,25 | 15,16 | +0,33% | 15,11 | 15,57 | 15,36 | 15,16 | 15,23 | 175 | 7.105.591 |
| 17/5/2011 | 14,87 | 15,11 | +1,48% | 14,80 | 15,43 | 15,07 | 15,10 | 15,21 | 125 | 5.465.405 |
| 16/5/2011 | 15,10 | 14,89 | -1,06% | 14,70 | 15,16 | 14,93 | 14,85 | 14,89 | 187 | 7.809.184 |
| 13/5/2011 | 15,25 | 15,05 | -0,99% | 15,05 | 15,33 | 15,12 | 15,05 | 15,18 | 109 | 4.370.124 |
| 12/5/2011 | 15,10 | 15,20 | +1,00% | 15,00 | 15,34 | 15,16 | 15,20 | 15,30 | 141 | 6.364.191 |
| 11/5/2011 | 15,10 | 15,05 | -0,59% | 15,00 | 15,28 | 15,09 | 15,06 | 15,15 | 176 | 7.484.384 |
| 10/5/2011 | 15,10 | 15,14 | +0,13% | 14,96 | 15,30 | 15,11 | 15,14 | 15,28 | 209 | 7.988.336 |
| 9/5/2011 | 15,50 | 15,12 | -2,33% | 15,05 | 15,60 | 15,25 | 15,12 | 15,25 | 214 | 8.043.723 |
| 6/5/2011 | 15,31 | 15,48 | +2,18% | 15,29 | 15,75 | 15,52 | 15,41 | 15,50 | 221 | 9.643.345 |
| 5/5/2011 | 15,16 | 15,15 | +1,13% | 14,83 | 15,64 | 15,21 | 15,00 | 15,15 | 338 | 13.480.587 |
| 4/5/2011 | 15,13 | 14,98 | -0,86% | 14,83 | 15,35 | 15,08 | 14,88 | 14,98 | 337 | 13.084.079 |
| 3/5/2011 | 15,49 | 15,11 | -3,70% | 15,02 | 15,72 | 15,31 | 15,11 | 15,14 | 394 | 15.358.438 |
| 2/5/2011 | 16,40 | 15,69 | -1,63% | 15,60 | 16,40 | 15,86 | 15,65 | 15,69 | 457 | 17.043.656 |
| 29/4/2011 | 16,16 | 15,95 | -2,45% | 15,92 | 16,49 | 16,17 | 15,95 | 16,08 | 332 | 12.511.365 |
| 28/4/2011 | 17,00 | 16,35 | -2,45% | 16,08 | 17,00 | 16,29 | 16,25 | 16,35 | 367 | 15.398.612 |
| 27/4/2011 | 17,39 | 16,76 | -4,61% | 16,75 | 17,39 | 16,93 | 16,76 | 16,98 | 445 | 18.581.359 |
| 26/4/2011 | 17,50 | 17,57 | +0,46% | 17,38 | 17,60 | 17,50 | 17,47 | 17,57 | 150 | 6.959.314 |
| 25/4/2011 | 17,52 | 17,49 | -0,06% | 17,39 | 17,70 | 17,48 | 17,45 | 17,47 | 146 | 7.804.956 |
| 20/4/2011 | 17,43 | 17,50 | +1,45% | 17,27 | 17,64 | 17,39 | 17,40 | 17,50 | 181 | 8.770.080 |
| 19/4/2011 | 17,21 | 17,25 | +0,88% | 17,08 | 17,47 | 17,28 | 17,22 | 17,25 | 197 | 8.523.197 |
| 18/4/2011 | 17,64 | 17,10 | -3,06% | 17,10 | 17,64 | 17,25 | 17,10 | 17,20 | 297 | 13.232.322 |
| 15/4/2011 | 17,62 | 17,64 | 0,00% | 17,31 | 17,70 | 17,46 | 17,65 | 17,70 | 262 | 12.367.987 |
| 14/4/2011 | 17,99 | 17,64 | -1,56% | 17,40 | 18,09 | 17,71 | 17,45 | 17,64 | 424 | 20.114.718 |
| 13/4/2011 | 18,85 | 17,92 | -3,24% | 17,81 | 18,85 | 18,04 | 17,87 | 17,92 | 670 | 34.560.732 |
| 12/4/2011 | 18,99 | 18,52 | -2,83% | 18,38 | 19,00 | 18,64 | 18,52 | 18,78 | 507 | 26.056.422 |
| 11/4/2011 | 19,71 | 19,06 | -3,44% | 19,06 | 19,71 | 19,33 | 19,05 | 19,06 | 244 | 12.419.473 |
| 8/4/2011 | 19,70 | 19,74 | +1,23% | 19,50 | 19,77 | 19,60 | 19,71 | 19,74 | 104 | 6.296.418 |
| 7/4/2011 | 19,73 | 19,50 | -0,66% | 19,42 | 19,75 | 19,56 | 19,53 | 19,69 | 132 | 6.821.481 |
| 6/4/2011 | 19,87 | 19,63 | -0,76% | 19,54 | 19,99 | 19,67 | 19,65 | 19,70 | 112 | 5.277.951 |
| 5/4/2011 | 19,80 | 19,78 | -0,35% | 19,47 | 20,00 | 19,75 | 19,70 | 19,79 | 198 | 10.309.274 |
| 4/4/2011 | 19,90 | 19,85 | +0,76% | 19,81 | 20,04 | 19,92 | 19,85 | 19,88 | 179 | 8.877.185 |
| 1/4/2011 | 19,84 | 19,70 | 0,00% | 19,64 | 19,99 | 19,81 | 19,70 | 19,85 | 177 | 8.978.625 |
| 31/3/2011 | 19,62 | 19,70 | +2,02% | 19,50 | 19,83 | 19,73 | 19,70 | 19,80 | 181 | 9.580.216 |
| 30/3/2011 | 19,50 | 19,31 | +0,31% | 19,25 | 19,61 | 19,44 | 19,31 | 19,62 | 159 | 8.630.881 |
| 29/3/2011 | 19,08 | 19,25 | +1,48% | 19,00 | 19,49 | 19,25 | 19,11 | 19,25 | 180 | 9.476.910 |
| 28/3/2011 | 19,50 | 18,97 | -2,47% | 18,94 | 19,55 | 19,15 | 18,97 | 19,27 | 339 | 16.721.524 |
| 25/3/2011 | 20,12 | 19,45 | -4,56% | 19,45 | 20,20 | 19,72 | 19,46 | 19,60 | 325 | 16.780.956 |
| 24/3/2011 | 20,49 | 20,38 | -1,55% | 19,93 | 20,55 | 20,14 | 20,00 | 20,38 | 166 | 8.437.887 |
| 23/3/2011 | 20,40 | 20,70 | +0,88% | 20,31 | 20,70 | 20,52 | 20,40 | 20,70 | 149 | 8.145.741 |
| 22/3/2011 | 20,61 | 20,52 | 0,00% | 20,20 | 20,99 | 20,51 | 20,41 | 20,52 | 178 | 10.318.343 |
| 21/3/2011 | 21,12 | 20,52 | -2,33% | 20,51 | 21,50 | 21,04 | 20,52 | 20,63 | 190 | 10.978.820 |
| 18/3/2011 | 21,02 | 21,01 | +1,01% | 20,97 | 21,45 | 21,16 | 20,99 | 21,13 | 187 | 10.969.848 |
| 17/3/2011 | 21,13 | 20,80 | -0,95% | 20,66 | 21,45 | 20,99 | 20,80 | 20,87 | 183 | 11.728.726 |
| 16/3/2011 | 21,26 | 21,00 | -0,94% | 20,81 | 21,70 | 21,17 | 21,00 | 21,09 | 238 | 15.426.665 |
| 15/3/2011 | 21,20 | 21,20 | -1,21% | 20,51 | 21,47 | 21,02 | 21,00 | 21,20 | 245 | 15.030.257 |
| 14/3/2011 | 20,80 | 21,46 | +1,80% | 20,75 | 21,78 | 21,41 | 21,46 | 21,60 | 509 | 31.240.149 |
| 11/3/2011 | 19,90 | 21,08 | +4,62% | 19,86 | 21,20 | 20,85 | 20,81 | 21,08 | 396 | 22.049.773 |
| 10/3/2011 | 20,48 | 20,15 | -1,95% | 19,76 | 20,48 | 20,15 | 19,80 | 20,15 | 206 | 12.403.067 |
| 9/3/2011 | 20,52 | 20,55 | -1,20% | 20,50 | 21,10 | 20,81 | 20,55 | 20,77 | 243 | 14.054.268 |
| 4/3/2011 | 20,00 | 20,80 | +4,00% | 19,72 | 20,80 | 20,41 | 20,52 | 20,80 | 483 | 28.857.114 |
| 3/3/2011 | 19,03 | 20,00 | +6,10% | 19,03 | 20,10 | 19,74 | 19,95 | 20,05 | 488 | 28.076.169 |
| 2/3/2011 | 18,40 | 18,85 | +1,62% | 18,32 | 19,10 | 18,73 | 18,86 | 19,10 | 185 | 9.955.379 |
| 1/3/2011 | 19,18 | 18,55 | -2,16% | 18,27 | 19,25 | 18,70 | 18,40 | 18,55 | 398 | 20.437.491 |
| 28/2/2011 | 18,80 | 18,96 | +1,50% | 18,73 | 19,00 | 18,82 | 18,96 | 19,00 | 186 | 10.129.839 |
| 25/2/2011 | 18,90 | 18,68 | -0,37% | 18,68 | 19,09 | 18,85 | 18,68 | 18,70 | 253 | 14.341.849 |
| 24/2/2011 | 19,19 | 18,75 | -2,50% | 18,60 | 19,19 | 18,78 | 18,75 | 19,01 | 465 | 25.600.302 |
| 23/2/2011 | 19,90 | 19,23 | -3,85% | 19,20 | 19,90 | 19,45 | 19,23 | 19,76 | 374 | 20.142.538 |
| 22/2/2011 | 20,40 | 20,00 | -2,30% | 19,96 | 20,54 | 20,22 | 20,00 | 20,07 | 208 | 12.290.853 |
| 21/2/2011 | 21,00 | 20,47 | -2,48% | 20,41 | 21,00 | 20,63 | 20,56 | 20,59 | 212 | 13.485.030 |
| 18/2/2011 | 20,06 | 20,99 | +3,40% | 20,06 | 21,22 | 20,89 | 20,99 | 21,00 | 606 | 34.523.819 |
| 17/2/2011 | 19,50 | 20,30 | +3,20% | 19,50 | 20,39 | 20,09 | 20,01 | 20,30 | 409 | 24.858.933 |
| 16/2/2011 | 18,99 | 19,67 | +4,41% | 18,85 | 19,69 | 19,25 | 19,60 | 19,67 | 228 | 11.148.693 |
| 15/2/2011 | 18,90 | 18,84 | -0,69% | 18,79 | 19,18 | 18,95 | 18,80 | 18,84 | 149 | 7.542.626 |
| 14/2/2011 | 19,27 | 18,97 | -1,71% | 18,91 | 19,27 | 19,10 | 18,97 | 19,00 | 150 | 5.327.826 |
| 11/2/2011 | 19,16 | 19,30 | +0,21% | 18,81 | 19,46 | 19,26 | 19,03 | 19,30 | 155 | 8.114.520 |
| 10/2/2011 | 18,95 | 19,26 | +2,88% | 18,64 | 19,26 | 18,96 | 18,86 | 19,26 | 151 | 7.582.628 |
| 9/2/2011 | 19,32 | 18,72 | -3,01% | 18,62 | 19,50 | 18,91 | 18,73 | 18,88 | 177 | 8.865.908 |
| 8/2/2011 | 18,90 | 19,30 | +2,28% | 18,90 | 19,45 | 19,20 | 19,11 | 19,30 | 112 | 5.729.420 |
| 7/2/2011 | 19,01 | 18,87 | -0,42% | 18,75 | 19,13 | 18,95 | 18,90 | 19,03 | 160 | 7.996.903 |
| 4/2/2011 | 19,70 | 18,95 | -2,52% | 18,90 | 19,70 | 19,20 | 18,97 | 19,09 | 184 | 9.137.248 |
| 3/2/2011 | 19,49 | 19,44 | +0,99% | 19,05 | 19,58 | 19,28 | 19,30 | 19,43 | 209 | 10.237.565 |
| 2/2/2011 | 20,20 | 19,25 | -4,80% | 19,21 | 20,20 | 19,66 | 19,25 | 19,26 | 212 | 12.069.394 |
| 1/2/2011 | 19,54 | 20,22 | +3,75% | 19,46 | 20,40 | 20,09 | 20,12 | 20,22 | 386 | 20.770.007 |
| 31/1/2011 | 18,80 | 19,49 | +4,50% | 18,73 | 19,72 | 19,29 | 19,30 | 19,49 | 312 | 16.726.829 |
| 28/1/2011 | 19,27 | 18,65 | -1,17% | 18,21 | 19,27 | 18,79 | 18,67 | 18,70 | 385 | 17.368.761 |
| 27/1/2011 | 18,80 | 18,87 | -0,21% | 18,80 | 19,48 | 19,04 | 18,88 | 19,06 | 214 | 10.810.271 |
| 26/1/2011 | 19,54 | 18,91 | -2,98% | 18,85 | 19,59 | 19,09 | 18,91 | 19,14 | 384 | 17.634.051 |
| 24/1/2011 | 19,73 | 19,49 | -1,62% | 19,45 | 19,81 | 19,59 | 19,47 | 19,50 | 228 | 12.186.812 |
| 21/1/2011 | 19,86 | 19,81 | -0,05% | 19,61 | 20,21 | 19,94 | 19,69 | 19,81 | 158 | 7.504.291 |
| 20/1/2011 | 19,47 | 19,82 | +1,33% | 19,25 | 19,82 | 19,48 | 19,64 | 19,82 | 191 | 9.102.867 |
| 19/1/2011 | 19,93 | 19,56 | -2,44% | 19,47 | 20,02 | 19,68 | 19,50 | 19,56 | 230 | 11.954.466 |
| 18/1/2011 | 20,21 | 20,05 | -0,59% | 19,92 | 20,39 | 20,05 | 19,94 | 20,05 | 214 | 12.035.178 |
| 17/1/2011 | 20,18 | 20,17 | -0,84% | 20,10 | 20,40 | 20,21 | 20,10 | 20,17 | 198 | 10.494.157 |
| 14/1/2011 | 20,22 | 20,34 | +0,05% | 19,97 | 20,48 | 20,19 | 20,34 | 20,44 | 188 | 10.689.328 |
| 13/1/2011 | 20,80 | 20,33 | -2,77% | 20,27 | 20,89 | 20,63 | 20,27 | 20,33 | 218 | 12.596.222 |
| 12/1/2011 | 20,76 | 20,91 | +1,26% | 20,72 | 20,97 | 20,87 | 20,88 | 20,90 | 226 | 14.701.171 |
| 11/1/2011 | 20,40 | 20,65 | +1,72% | 20,20 | 20,69 | 20,48 | 20,65 | 20,68 | 241 | 13.733.646 |
| 10/1/2011 | 20,54 | 20,30 | -1,36% | 20,19 | 20,55 | 20,38 | 20,30 | 20,35 | 199 | 11.207.010 |
| 7/1/2011 | 20,25 | 20,58 | +1,18% | 20,25 | 20,60 | 20,47 | 20,50 | 20,58 | 186 | 11.149.028 |
| 6/1/2011 | 20,43 | 20,34 | -0,78% | 20,08 | 20,50 | 20,32 | 20,30 | 20,34 | 221 | 12.734.724 |
| 5/1/2011 | 19,79 | 20,50 | +3,17% | 19,60 | 20,50 | 20,17 | 20,30 | 20,50 | 460 | 25.292.429 |
| 4/1/2011 | 19,47 | 19,87 | +2,95% | 19,17 | 19,87 | 19,43 | 19,85 | 19,87 | 243 | 11.498.421 |
| 3/1/2011 | 19,16 | 19,30 | +2,39% | 19,10 | 19,53 | 19,32 | 19,13 | 19,30 | 250 | 12.607.786 |
| 30/12/2010 | 18,84 | 18,85 | +0,43% | 18,67 | 18,98 | 18,81 | 18,85 | 18,97 | 167 | 7.878.073 |
| 29/12/2010 | 18,54 | 18,77 | +2,34% | 18,41 | 18,84 | 18,65 | 18,77 | 18,84 | 145 | 6.656.047 |
| 28/12/2010 | 18,80 | 18,34 | -2,39% | 18,31 | 18,86 | 18,48 | 18,34 | 18,35 | 271 | 12.642.352 |
| 27/12/2010 | 18,94 | 18,79 | -0,90% | 18,70 | 18,94 | 18,81 | 18,72 | 18,79 | 238 | 12.499.129 |
| 23/12/2010 | 19,24 | 18,96 | -0,99% | 18,94 | 19,24 | 19,04 | 18,96 | 18,99 | 194 | 11.008.134 |
| 22/12/2010 | 19,40 | 19,15 | -0,52% | 19,08 | 19,47 | 19,21 | 19,15 | 19,21 | 143 | 7.177.757 |
| 21/12/2010 | 19,00 | 19,25 | +2,83% | 19,00 | 19,58 | 19,24 | 19,22 | 19,47 | 178 | 8.662.194 |
| 20/12/2010 | 19,20 | 18,72 | -1,99% | 18,72 | 19,30 | 19,04 | 18,75 | 19,10 | 209 | 8.931.078 |
| 17/12/2010 | 19,10 | 19,10 | +1,06% | 18,90 | 19,49 | 19,18 | 19,10 | 19,30 | 135 | 6.842.276 |
| 16/12/2010 | 19,20 | 18,90 | -1,51% | 18,86 | 19,60 | 19,14 | 18,90 | 19,18 | 160 | 7.805.666 |
| 15/12/2010 | 19,49 | 19,19 | -2,34% | 19,00 | 19,49 | 19,27 | 19,01 | 19,19 | 171 | 8.792.220 |
| 14/12/2010 | 19,90 | 19,65 | -1,55% | 19,43 | 19,98 | 19,68 | 19,60 | 19,68 | 211 | 11.846.604 |
| 13/12/2010 | 19,32 | 19,96 | +4,50% | 19,32 | 19,98 | 19,67 | 19,90 | 19,96 | 303 | 17.387.520 |
| 10/12/2010 | 18,91 | 19,10 | +1,43% | 18,91 | 19,19 | 19,02 | 19,10 | 19,20 | 149 | 7.698.025 |
| 9/12/2010 | 19,00 | 18,83 | -0,89% | 18,77 | 19,19 | 18,94 | 18,93 | 18,97 | 206 | 10.643.592 |
| 8/12/2010 | 19,30 | 19,00 | -3,36% | 18,96 | 19,49 | 19,08 | 19,00 | 19,17 | 253 | 11.795.111 |
| 7/12/2010 | 19,70 | 19,66 | +0,82% | 19,51 | 20,08 | 19,83 | 19,62 | 19,66 | 296 | 16.166.243 |
| 6/12/2010 | 18,90 | 19,50 | +3,67% | 18,84 | 19,50 | 19,24 | 19,38 | 19,50 | 309 | 16.564.156 |
| 3/12/2010 | 18,92 | 18,81 | -0,90% | 18,55 | 18,99 | 18,79 | 18,81 | 18,88 | 357 | 16.921.883 |
| 2/12/2010 | 19,15 | 18,98 | -0,37% | 18,90 | 19,23 | 18,99 | 18,91 | 18,98 | 304 | 14.823.980 |
| 1/12/2010 | 19,00 | 19,05 | -0,83% | 18,81 | 19,26 | 19,04 | 19,01 | 19,13 | 223 | 12.215.553 |
| 30/11/2010 | 19,27 | 19,21 | +0,21% | 18,80 | 19,27 | 19,05 | 19,00 | 19,21 | 344 | 15.688.717 |
| 29/11/2010 | 19,50 | 19,17 | -0,98% | 18,99 | 19,68 | 19,32 | 19,17 | 19,40 | 278 | 15.332.222 |
| 26/11/2010 | 19,95 | 19,36 | -3,01% | 19,35 | 19,95 | 19,56 | 19,36 | 19,48 | 423 | 20.976.587 |
| 25/11/2010 | 20,30 | 19,96 | -1,09% | 19,92 | 20,45 | 20,04 | 19,96 | 20,00 | 200 | 9.709.040 |
| 24/11/2010 | 20,30 | 20,18 | +1,36% | 20,00 | 20,45 | 20,17 | 20,18 | 20,26 | 231 | 12.394.052 |
| 23/11/2010 | 20,71 | 19,91 | -4,65% | 19,85 | 20,71 | 20,14 | 19,85 | 19,91 | 526 | 26.772.906 |
| 22/11/2010 | 21,67 | 20,88 | -4,00% | 20,65 | 21,67 | 20,93 | 20,80 | 20,88 | 334 | 19.079.897 |
| 19/11/2010 | 21,45 | 21,75 | +0,51% | 21,36 | 21,78 | 21,61 | 21,65 | 21,75 | 108 | 6.033.590 |
| 18/11/2010 | 21,50 | 21,64 | -0,09% | 21,50 | 21,95 | 21,76 | 21,51 | 21,65 | 144 | 8.263.608 |
| 17/11/2010 | 21,50 | 21,66 | +0,74% | 21,16 | 21,80 | 21,49 | 21,57 | 21,66 | 148 | 7.808.119 |
| 16/11/2010 | 22,10 | 21,50 | -2,85% | 21,20 | 22,10 | 21,60 | 21,30 | 21,49 | 240 | 14.268.404 |
| 12/11/2010 | 22,29 | 22,13 | -1,60% | 21,85 | 22,40 | 22,11 | 21,97 | 22,29 | 178 | 11.906.101 |
| 11/11/2010 | 22,68 | 22,49 | +0,31% | 22,34 | 22,68 | 22,54 | 22,47 | 22,49 | 125 | 8.579.380 |
| 10/11/2010 | 22,29 | 22,42 | 0,00% | 22,00 | 22,90 | 22,37 | 22,42 | 22,79 | 193 | 12.919.879 |
| 9/11/2010 | 22,92 | 22,42 | -2,14% | 22,30 | 23,10 | 22,75 | 22,39 | 22,43 | 326 | 20.460.471 |
| 8/11/2010 | 22,20 | 22,91 | +2,05% | 22,20 | 22,97 | 22,71 | 22,89 | 22,91 | 311 | 19.046.535 |
| 5/11/2010 | 22,40 | 22,45 | +0,45% | 21,93 | 22,47 | 22,23 | 22,40 | 22,44 | 283 | 18.687.636 |
| 4/11/2010 | 21,60 | 22,35 | +3,95% | 21,60 | 22,35 | 22,12 | 22,29 | 22,35 | 387 | 23.152.802 |
| 3/11/2010 | 21,70 | 21,50 | 0,00% | 21,25 | 21,70 | 21,44 | 21,45 | 21,55 | 240 | 13.706.002 |
| 1/11/2010 | 21,50 | 21,50 | +0,94% | 21,26 | 21,80 | 21,57 | 21,45 | 21,50 | 246 | 14.257.560 |
| 29/10/2010 | 21,02 | 21,30 | +0,61% | 21,02 | 21,55 | 21,33 | 21,26 | 21,30 | 318 | 19.069.602 |
| 28/10/2010 | 20,40 | 21,17 | +5,53% | 20,10 | 21,19 | 20,82 | 21,17 | 21,18 | 326 | 19.904.248 |
| 27/10/2010 | 20,07 | 20,06 | +0,10% | 19,92 | 20,51 | 20,16 | 20,06 | 20,12 | 213 | 12.005.720 |
| 26/10/2010 | 20,10 | 20,04 | -1,76% | 19,66 | 20,18 | 19,88 | 20,04 | 20,14 | 297 | 15.435.759 |
| 25/10/2010 | 20,75 | 20,40 | -0,54% | 20,11 | 20,99 | 20,37 | 20,16 | 20,34 | 249 | 13.169.491 |
| 22/10/2010 | 20,22 | 20,51 | +3,07% | 20,22 | 21,10 | 20,75 | 20,51 | 20,75 | 319 | 17.578.150 |
| 21/10/2010 | 20,20 | 19,90 | -1,24% | 19,62 | 20,39 | 20,03 | 19,98 | 20,00 | 425 | 19.891.138 |
| 20/10/2010 | 20,87 | 20,15 | -2,89% | 19,99 | 20,87 | 20,20 | 20,04 | 20,15 | 576 | 31.445.700 |
| 19/10/2010 | 21,00 | 20,75 | -2,58% | 20,51 | 21,13 | 20,84 | 20,75 | 20,76 | 315 | 16.367.764 |
| 18/10/2010 | 21,63 | 21,30 | -0,14% | 21,21 | 21,80 | 21,55 | 21,30 | 21,68 | 228 | 14.069.910 |
| 15/10/2010 | 21,24 | 21,33 | +0,66% | 21,15 | 21,55 | 21,36 | 21,32 | 21,55 | 316 | 19.205.391 |
| 14/10/2010 | 20,93 | 21,19 | +1,53% | 20,52 | 21,20 | 20,81 | 21,13 | 21,19 | 315 | 18.079.196 |
| 13/10/2010 | 21,30 | 20,87 | -1,46% | 20,83 | 21,55 | 21,07 | 20,87 | 20,98 | 423 | 21.857.096 |
| 11/10/2010 | 21,40 | 21,18 | -1,40% | 21,08 | 21,40 | 21,18 | 21,11 | 21,18 | 208 | 11.465.808 |
| 8/10/2010 | 21,40 | 21,48 | -0,74% | 21,04 | 21,79 | 21,22 | 21,15 | 21,48 | 363 | 21.433.535 |
| 7/10/2010 | 22,40 | 21,64 | -2,08% | 21,38 | 22,40 | 21,63 | 21,51 | 21,63 | 343 | 19.930.297 |
| 6/10/2010 | 22,70 | 22,10 | -2,69% | 21,94 | 22,70 | 22,28 | 22,10 | 22,24 | 321 | 20.718.092 |
| 5/10/2010 | 22,50 | 22,71 | +0,58% | 22,50 | 22,84 | 22,68 | 22,60 | 22,71 | 229 | 15.422.674 |
| 4/10/2010 | 22,60 | 22,58 | -0,31% | 22,30 | 22,65 | 22,42 | 22,37 | 22,58 | 247 | 14.821.571 |
| 1/10/2010 | 23,00 | 22,65 | -0,66% | 22,33 | 23,09 | 22,62 | 22,65 | 22,89 | 303 | 18.124.829 |
| 30/9/2010 | 22,76 | 22,80 | -0,87% | 22,57 | 23,07 | 22,78 | 22,69 | 22,96 | 191 | 12.676.087 |
| 29/9/2010 | 23,19 | 23,00 | -1,08% | 22,74 | 23,44 | 23,17 | 22,87 | 22,90 | 363 | 26.366.284 |
| 28/9/2010 | 22,75 | 23,25 | -48,45% | 22,75 | 23,25 | 23,03 | 23,13 | 23,25 | 277 | 18.936.334 |
| 27/9/2010 | 45,29 | 45,10 | +2,04% | 43,84 | 45,29 | 44,62 | 44,92 | 45,10 | 226 | 28.616.219 |
| 24/9/2010 | 45,50 | 44,20 | -2,43% | 44,20 | 45,80 | 45,17 | 44,20 | 44,90 | 256 | 34.407.071 |
| 23/9/2010 | 45,04 | 45,30 | +0,22% | 44,89 | 45,89 | 45,51 | 45,30 | 45,69 | 303 | 39.278.980 |
| 22/9/2010 | 45,00 | 45,20 | -0,64% | 45,00 | 46,00 | 45,43 | 45,20 | 45,33 | 283 | 34.615.445 |
| 21/9/2010 | 44,54 | 45,49 | +1,79% | 44,17 | 45,49 | 44,90 | 45,03 | 45,48 | 270 | 33.070.777 |
| 20/9/2010 | 43,90 | 44,69 | +2,10% | 43,89 | 44,70 | 44,26 | 44,50 | 44,69 | 170 | 19.634.098 |
| 17/9/2010 | 44,60 | 43,77 | -1,42% | 43,70 | 44,94 | 44,08 | 43,77 | 43,88 | 196 | 25.903.189 |
| 16/9/2010 | 43,99 | 44,40 | +0,98% | 43,68 | 44,59 | 44,04 | 44,35 | 44,60 | 257 | 32.508.160 |
| 15/9/2010 | 44,05 | 43,97 | -0,86% | 43,71 | 44,15 | 43,96 | 43,97 | 44,14 | 300 | 36.655.370 |
| 14/9/2010 | 45,01 | 44,35 | -1,66% | 44,06 | 45,01 | 44,43 | 44,22 | 44,35 | 267 | 34.267.611 |
| 13/9/2010 | 45,00 | 45,10 | +0,83% | 45,00 | 45,40 | 45,15 | 45,08 | 45,12 | 153 | 20.616.025 |
| 10/9/2010 | 45,26 | 44,73 | -1,58% | 44,56 | 45,40 | 44,83 | 44,67 | 44,73 | 182 | 21.100.110 |
| 9/9/2010 | 45,89 | 45,45 | -0,22% | 45,02 | 45,89 | 45,35 | 45,20 | 45,45 | 164 | 19.569.031 |
| 8/9/2010 | 44,58 | 45,55 | +1,79% | 44,50 | 45,55 | 45,11 | 45,15 | 45,55 | 172 | 20.787.967 |
| 6/9/2010 | 44,91 | 44,75 | +0,56% | 44,10 | 44,91 | 44,61 | 44,50 | 44,75 | 132 | 16.796.104 |
| 3/9/2010 | 45,94 | 44,50 | -0,45% | 44,02 | 45,95 | 44,96 | 44,50 | 44,96 | 262 | 32.429.338 |
| 2/9/2010 | 45,50 | 44,70 | -1,19% | 44,36 | 45,50 | 44,76 | 44,75 | 44,90 | 263 | 29.536.531 |
| 1/9/2010 | 44,22 | 45,24 | +3,05% | 44,22 | 45,93 | 45,35 | 45,24 | 45,35 | 296 | 36.806.062 |
| 31/8/2010 | 44,10 | 43,90 | -2,44% | 43,54 | 44,87 | 44,00 | 43,90 | 44,09 | 303 | 36.132.511 |
| 30/8/2010 | 44,98 | 45,00 | +0,63% | 43,92 | 45,00 | 44,25 | 44,10 | 45,00 | 283 | 34.527.763 |
| 27/8/2010 | 44,35 | 44,72 | +1,41% | 43,70 | 45,76 | 44,45 | 44,80 | 44,88 | 304 | 39.569.347 |
| 26/8/2010 | 45,90 | 44,10 | -3,08% | 43,96 | 45,90 | 44,76 | 44,07 | 44,10 | 464 | 52.211.880 |
| 25/8/2010 | 46,61 | 45,50 | -2,55% | 45,32 | 47,00 | 45,89 | 45,40 | 46,23 | 267 | 34.722.588 |
| 24/8/2010 | 46,10 | 46,69 | +0,09% | 45,25 | 46,70 | 45,83 | 46,49 | 46,69 | 275 | 35.569.082 |
| 23/8/2010 | 46,50 | 46,65 | +1,08% | 46,20 | 47,00 | 46,56 | 46,35 | 46,65 | 192 | 25.239.469 |
| 20/8/2010 | 46,99 | 46,15 | -2,14% | 46,15 | 46,99 | 46,43 | 46,20 | 46,38 | 243 | 29.991.392 |
| 19/8/2010 | 47,90 | 47,16 | -1,24% | 46,95 | 48,38 | 47,43 | 47,15 | 47,37 | 249 | 32.346.060 |
| 18/8/2010 | 48,41 | 47,75 | -1,95% | 47,31 | 48,52 | 47,66 | 47,75 | 48,00 | 254 | 33.054.737 |
| 17/8/2010 | 48,20 | 48,70 | +1,88% | 48,09 | 49,00 | 48,56 | 48,22 | 48,70 | 194 | 26.620.376 |
| 16/8/2010 | 48,01 | 47,80 | -0,75% | 47,65 | 48,29 | 47,90 | 47,80 | 47,85 | 266 | 34.756.488 |
| 13/8/2010 | 49,30 | 48,16 | -1,31% | 48,00 | 49,35 | 48,44 | 48,18 | 48,55 | 313 | 40.533.651 |
| 12/8/2010 | 47,96 | 48,80 | +1,43% | 47,60 | 48,88 | 48,25 | 48,80 | 48,88 | 217 | 28.617.712 |
| 11/8/2010 | 48,60 | 48,11 | -2,81% | 47,72 | 48,81 | 48,12 | 47,98 | 48,00 | 530 | 62.899.019 |
| 10/8/2010 | 49,97 | 49,50 | -1,37% | 49,11 | 49,97 | 49,45 | 49,41 | 49,50 | 281 | 33.827.552 |
| 9/8/2010 | 51,03 | 50,19 | -0,40% | 50,03 | 51,39 | 50,39 | 50,10 | 50,19 | 182 | 27.770.213 |
| 6/8/2010 | 51,29 | 50,39 | -1,20% | 49,90 | 51,29 | 50,32 | 50,30 | 50,39 | 228 | 33.361.933 |
| 5/8/2010 | 51,92 | 51,00 | -1,35% | 50,30 | 52,20 | 51,59 | 51,00 | 51,80 | 219 | 32.228.206 |
| 4/8/2010 | 50,35 | 51,70 | +2,68% | 50,35 | 52,00 | 51,34 | 51,70 | 51,86 | 300 | 46.231.870 |
| 3/8/2010 | 49,80 | 50,35 | +0,64% | 49,60 | 51,10 | 50,50 | 50,35 | 50,69 | 328 | 47.018.000 |
| 2/8/2010 | 50,20 | 50,03 | +0,58% | 49,75 | 50,67 | 50,11 | 50,01 | 50,03 | 458 | 67.114.972 |
| 30/7/2010 | 51,39 | 49,74 | -4,33% | 49,40 | 51,39 | 49,92 | 49,40 | 49,94 | 669 | 84.843.842 |
| 29/7/2010 | 53,50 | 51,99 | -2,27% | 51,45 | 54,39 | 52,79 | 51,85 | 51,97 | 303 | 43.802.200 |
| 28/7/2010 | 53,78 | 53,20 | -0,60% | 52,37 | 53,78 | 53,31 | 52,97 | 52,98 | 161 | 22.748.476 |
| 27/7/2010 | 53,50 | 53,52 | +0,26% | 53,23 | 53,99 | 53,62 | 53,52 | 53,94 | 139 | 21.142.711 |
| 26/7/2010 | 53,30 | 53,38 | -0,37% | 52,76 | 53,85 | 53,37 | 53,04 | 53,38 | 180 | 26.229.285 |
| 23/7/2010 | 52,51 | 53,58 | +3,00% | 51,80 | 53,86 | 53,05 | 53,01 | 53,10 | 280 | 36.373.448 |
| 22/7/2010 | 52,01 | 52,02 | +0,62% | 51,82 | 53,14 | 52,74 | 52,70 | 52,85 | 265 | 39.751.826 |
| 21/7/2010 | 51,00 | 51,70 | +5,51% | 51,00 | 52,29 | 51,84 | 51,82 | 51,90 | 368 | 54.072.617 |
| 20/7/2010 | 48,73 | 49,00 | +0,60% | 48,01 | 50,74 | 50,01 | 49,00 | 50,57 | 239 | 31.678.685 |
| 19/7/2010 | 47,60 | 48,71 | +3,64% | 47,31 | 48,99 | 48,21 | 48,71 | 48,80 | 192 | 25.107.565 |
| 16/7/2010 | 48,01 | 47,00 | -1,86% | 47,00 | 48,54 | 47,50 | 47,00 | 47,22 | 247 | 29.586.003 |
| 15/7/2010 | 48,99 | 47,89 | -1,46% | 47,84 | 48,99 | 48,24 | 47,89 | 48,50 | 192 | 24.003.694 |
| 14/7/2010 | 50,21 | 48,60 | -3,65% | 48,60 | 50,21 | 49,14 | 48,55 | 48,60 | 343 | 41.747.697 |
| 13/7/2010 | 52,20 | 50,44 | -3,52% | 50,10 | 52,50 | 50,72 | 50,31 | 50,64 | 365 | 45.240.985 |
| 12/7/2010 | 52,90 | 52,28 | -1,66% | 51,21 | 53,47 | 52,56 | 51,75 | 52,28 | 205 | 29.102.205 |
| 8/7/2010 | 52,31 | 53,16 | +1,64% | 52,31 | 53,17 | 52,68 | 53,16 | 53,17 | 185 | 26.700.116 |
| 7/7/2010 | 51,30 | 52,30 | +2,55% | 50,51 | 52,30 | 51,60 | 51,30 | 52,28 | 250 | 32.758.342 |
| 6/7/2010 | 50,30 | 51,00 | +1,80% | 50,03 | 51,36 | 50,90 | 51,20 | 51,29 | 220 | 27.978.434 |
| 5/7/2010 | 49,90 | 50,10 | +0,42% | 49,41 | 50,37 | 49,93 | 50,00 | 50,01 | 112 | 14.712.090 |
| 2/7/2010 | 49,00 | 49,89 | +1,82% | 49,00 | 50,37 | 49,61 | 49,89 | 50,05 | 125 | 17.489.764 |
| 1/7/2010 | 48,25 | 49,00 | +0,89% | 47,20 | 49,20 | 48,11 | 49,00 | 49,20 | 207 | 26.149.823 |
| 30/6/2010 | 49,65 | 48,57 | -1,74% | 48,00 | 51,62 | 49,56 | 47,95 | 48,57 | 323 | 42.457.029 |
| 29/6/2010 | 51,00 | 49,43 | -4,70% | 49,21 | 51,00 | 49,75 | 49,20 | 49,43 | 253 | 33.383.974 |
| 28/6/2010 | 51,00 | 51,87 | +1,43% | 51,00 | 52,00 | 51,69 | 51,64 | 51,87 | 215 | 31.578.914 |
| 25/6/2010 | 50,10 | 51,14 | +1,19% | 49,40 | 51,51 | 50,75 | 50,90 | 51,14 | 188 | 26.487.846 |
| 24/6/2010 | 48,99 | 50,54 | +2,54% | 48,90 | 50,89 | 49,94 | 49,75 | 50,54 | 317 | 44.402.301 |
| 23/6/2010 | 48,00 | 49,29 | +2,58% | 47,11 | 49,43 | 48,36 | 48,60 | 49,29 | 216 | 29.457.549 |
| 22/6/2010 | 47,01 | 48,05 | +0,99% | 47,01 | 48,65 | 48,04 | 47,70 | 48,05 | 174 | 22.057.550 |
| 21/6/2010 | 47,01 | 47,58 | +1,43% | 47,01 | 47,88 | 47,56 | 47,17 | 47,58 | 146 | 19.363.545 |
| 18/6/2010 | 47,01 | 46,91 | +0,47% | 46,50 | 47,70 | 47,12 | 46,81 | 47,39 | 158 | 21.964.297 |
| 17/6/2010 | 47,25 | 46,69 | -1,25% | 46,00 | 47,89 | 47,04 | 46,51 | 46,99 | 260 | 35.124.422 |
| 16/6/2010 | 47,22 | 47,28 | -0,30% | 46,90 | 47,47 | 47,17 | 47,10 | 47,27 | 193 | 23.381.193 |
| 15/6/2010 | 46,60 | 47,42 | +1,54% | 46,60 | 47,57 | 47,26 | 47,20 | 47,42 | 151 | 20.357.657 |
| 14/6/2010 | 46,52 | 46,70 | +0,76% | 46,38 | 47,29 | 46,84 | 46,50 | 46,79 | 268 | 36.157.213 |
| 11/6/2010 | 44,40 | 46,35 | +1,31% | 44,40 | 46,35 | 45,81 | 46,35 | 46,44 | 242 | 24.557.476 |
| 10/6/2010 | 43,94 | 45,75 | +4,62% | 43,50 | 45,75 | 44,69 | 45,40 | 45,61 | 299 | 33.753.620 |
| 9/6/2010 | 42,90 | 43,73 | +1,93% | 42,90 | 44,00 | 43,54 | 42,92 | 43,73 | 240 | 26.339.401 |
| 8/6/2010 | 42,42 | 42,90 | +2,14% | 41,51 | 43,10 | 42,16 | 42,50 | 43,10 | 275 | 31.542.991 |
| 7/6/2010 | 44,65 | 42,00 | -4,33% | 41,85 | 44,65 | 42,88 | 41,90 | 42,00 | 364 | 37.729.177 |
| 4/6/2010 | 45,49 | 43,90 | -4,57% | 43,50 | 46,00 | 44,05 | 43,80 | 43,90 | 413 | 48.942.404 |
| 2/6/2010 | 45,32 | 46,00 | +2,91% | 45,09 | 46,00 | 45,47 | 46,00 | 46,10 | 152 | 19.739.868 |
| 1/6/2010 | 45,00 | 44,70 | -1,97% | 44,70 | 46,59 | 45,58 | 44,70 | 44,85 | 268 | 33.125.947 |
| 31/5/2010 | 45,50 | 45,60 | +0,53% | 44,90 | 45,95 | 45,49 | 45,60 | 45,98 | 217 | 26.665.708 |
| 28/5/2010 | 45,78 | 45,36 | -1,35% | 44,71 | 45,99 | 45,21 | 45,06 | 45,35 | 251 | 32.392.475 |
| 27/5/2010 | 44,65 | 45,98 | +8,11% | 44,65 | 45,98 | 45,24 | 45,80 | 45,97 | 229 | 29.390.923 |
| 26/5/2010 | 44,99 | 42,53 | -2,68% | 42,53 | 44,99 | 43,98 | 42,51 | 42,60 | 286 | 38.107.507 |
| 25/5/2010 | 43,50 | 43,70 | -3,13% | 42,00 | 44,20 | 43,52 | 43,73 | 43,80 | 262 | 28.052.200 |
| 24/5/2010 | 45,60 | 45,11 | -1,07% | 45,11 | 46,49 | 45,88 | 45,11 | 45,20 | 161 | 22.290.430 |
| 21/5/2010 | 43,25 | 45,60 | +6,19% | 42,55 | 45,90 | 44,51 | 45,60 | 45,89 | 235 | 27.985.475 |
| 20/5/2010 | 44,00 | 42,94 | -4,09% | 42,64 | 44,07 | 43,43 | 43,06 | 43,35 | 378 | 39.741.332 |
| 19/5/2010 | 45,96 | 44,77 | -3,14% | 44,51 | 46,20 | 45,32 | 44,77 | 44,95 | 392 | 45.252.188 |
| 18/5/2010 | 49,00 | 46,22 | -4,70% | 46,01 | 49,10 | 47,36 | 46,22 | 46,80 | 311 | 35.286.369 |
| 17/5/2010 | 50,50 | 48,50 | -3,39% | 47,70 | 50,50 | 48,55 | 48,50 | 48,75 | 339 | 42.544.105 |
| 14/5/2010 | 51,00 | 50,20 | -3,29% | 49,85 | 51,00 | 50,31 | 50,20 | 50,59 | 236 | 32.159.569 |
| 13/5/2010 | 53,15 | 51,91 | -3,32% | 51,19 | 53,23 | 52,08 | 51,45 | 51,91 | 213 | 30.583.500 |
| 12/5/2010 | 53,10 | 53,69 | -0,07% | 52,56 | 53,69 | 53,01 | 53,05 | 53,69 | 127 | 20.252.796 |
| 11/5/2010 | 52,99 | 53,73 | +0,73% | 52,26 | 54,49 | 53,25 | 52,85 | 53,73 | 187 | 28.045.392 |
| 10/5/2010 | 53,89 | 53,34 | +5,25% | 52,01 | 53,89 | 53,06 | 53,18 | 53,34 | 244 | 39.193.070 |
| 7/5/2010 | 51,60 | 50,68 | -1,99% | 49,60 | 52,99 | 50,61 | 50,09 | 50,68 | 339 | 44.864.593 |
| 6/5/2010 | 52,99 | 51,71 | -2,89% | 49,50 | 54,20 | 52,43 | 51,26 | 52,79 | 283 | 40.608.360 |
| 5/5/2010 | 52,65 | 53,25 | +0,08% | 52,19 | 54,59 | 53,21 | 53,25 | 53,85 | 271 | 38.756.629 |
| 4/5/2010 | 54,00 | 53,21 | -3,76% | 53,11 | 54,80 | 53,73 | 53,50 | 53,67 | 351 | 44.163.174 |
| 3/5/2010 | 56,20 | 55,29 | -2,66% | 55,00 | 57,00 | 55,73 | 55,04 | 55,20 | 221 | 29.487.050 |
| 30/4/2010 | 57,09 | 56,80 | -1,56% | 56,03 | 57,91 | 56,76 | 56,03 | 56,80 | 231 | 35.381.230 |
| 29/4/2010 | 57,11 | 57,70 | +3,67% | 57,10 | 58,15 | 57,68 | 57,70 | 58,26 | 133 | 20.531.425 |
| 28/4/2010 | 56,50 | 55,66 | -2,18% | 55,05 | 56,99 | 56,24 | 55,65 | 56,89 | 235 | 38.118.400 |
| 27/4/2010 | 57,77 | 56,90 | -1,51% | 56,00 | 57,98 | 56,97 | 55,80 | 56,90 | 249 | 40.977.041 |
| 26/4/2010 | 58,45 | 57,77 | -1,08% | 57,50 | 59,00 | 58,51 | 57,50 | 58,10 | 126 | 20.907.331 |
| 23/4/2010 | 58,70 | 58,40 | -0,68% | 58,02 | 59,48 | 58,63 | 58,35 | 58,99 | 153 | 26.803.808 |
| 22/4/2010 | 58,00 | 58,80 | -0,05% | 57,27 | 58,80 | 57,91 | 58,65 | 58,83 | 233 | 38.961.852 |
| 20/4/2010 | 59,49 | 58,83 | +0,22% | 58,28 | 59,49 | 58,93 | 58,27 | 58,83 | 193 | 32.293.906 |
| 19/4/2010 | 59,68 | 58,70 | -2,17% | 58,57 | 60,48 | 59,20 | 58,70 | 58,78 | 269 | 42.080.223 |
| 16/4/2010 | 59,81 | 60,00 | 0,00% | 59,03 | 60,30 | 59,63 | 60,00 | 60,03 | 198 | 26.103.578 |
| 15/4/2010 | 61,31 | 60,00 | -2,28% | 60,00 | 61,31 | 60,46 | 60,00 | 60,25 | 199 | 26.285.318 |
| 14/4/2010 | 62,30 | 61,40 | -0,97% | 60,76 | 62,70 | 61,93 | 61,40 | 61,83 | 175 | 26.435.891 |
| 13/4/2010 | 60,56 | 62,00 | +1,97% | 59,53 | 62,49 | 60,75 | 61,26 | 62,00 | 249 | 42.560.934 |
| 12/4/2010 | 61,03 | 60,80 | -0,65% | 59,85 | 61,15 | 60,37 | 60,60 | 60,80 | 252 | 42.560.606 |
| 9/4/2010 | 61,53 | 61,20 | +0,08% | 61,00 | 61,70 | 61,37 | 61,20 | 61,49 | 157 | 26.071.934 |
| 8/4/2010 | 59,60 | 61,15 | +2,26% | 59,36 | 61,49 | 60,10 | 61,15 | 61,50 | 226 | 33.629.167 |
| 7/4/2010 | 60,50 | 59,80 | -1,97% | 59,60 | 61,48 | 60,40 | 59,60 | 59,95 | 327 | 47.901.009 |
| 6/4/2010 | 62,20 | 61,00 | -4,36% | 61,00 | 63,06 | 61,84 | 61,01 | 61,34 | 415 | 63.335.530 |
| 5/4/2010 | 63,20 | 63,78 | +2,84% | 62,90 | 64,40 | 63,79 | 63,05 | 63,78 | 392 | 63.113.329 |
| 1/4/2010 | 61,30 | 62,02 | +1,19% | 61,30 | 62,99 | 62,30 | 62,02 | 62,90 | 435 | 70.206.980 |
| 31/3/2010 | 59,74 | 61,29 | +2,49% | 59,50 | 61,50 | 60,69 | 61,00 | 61,25 | 233 | 37.883.051 |
| 30/3/2010 | 60,00 | 59,80 | -0,32% | 59,40 | 61,65 | 60,84 | 59,39 | 59,80 | 357 | 61.032.365 |
| 29/3/2010 | 57,10 | 59,99 | +5,62% | 57,10 | 60,10 | 59,03 | 59,40 | 59,99 | 512 | 79.892.645 |
| 26/3/2010 | 56,70 | 56,80 | +0,46% | 56,10 | 57,18 | 56,78 | 56,80 | 57,17 | 186 | 28.746.277 |
| 25/3/2010 | 56,51 | 56,54 | +0,96% | 55,30 | 57,57 | 57,03 | 55,25 | 56,54 | 193 | 28.482.645 |
| 24/3/2010 | 55,85 | 56,00 | -0,18% | 55,01 | 56,70 | 56,12 | 55,01 | 56,48 | 150 | 21.093.449 |
| 23/3/2010 | 55,06 | 56,10 | +2,37% | 54,88 | 56,30 | 55,63 | 56,00 | 56,10 | 172 | 25.421.958 |
| 22/3/2010 | 55,00 | 54,80 | -1,62% | 54,17 | 55,37 | 54,81 | 54,74 | 54,85 | 220 | 33.220.633 |
| 19/3/2010 | 56,02 | 55,70 | -1,38% | 55,12 | 56,31 | 55,59 | 55,70 | 56,00 | 139 | 18.568.687 |
| 18/3/2010 | 56,69 | 56,48 | -0,37% | 55,40 | 56,70 | 56,14 | 56,10 | 56,47 | 141 | 21.408.170 |
| 17/3/2010 | 57,35 | 56,69 | -1,05% | 55,56 | 57,89 | 57,12 | 55,90 | 56,69 | 178 | 24.512.301 |
| 16/3/2010 | 55,90 | 57,29 | +2,58% | 55,90 | 57,29 | 56,57 | 56,71 | 57,29 | 230 | 33.926.084 |
| 15/3/2010 | 55,32 | 55,85 | +0,11% | 54,39 | 56,00 | 55,40 | 55,85 | 56,00 | 182 | 26.650.397 |
| 12/3/2010 | 57,38 | 55,79 | -2,04% | 55,31 | 57,38 | 56,13 | 55,50 | 55,90 | 244 | 37.711.573 |
| 11/3/2010 | 56,71 | 56,95 | +0,62% | 56,01 | 57,29 | 56,60 | 56,46 | 56,95 | 225 | 34.961.527 |
| 10/3/2010 | 56,70 | 56,60 | -0,33% | 56,20 | 57,60 | 57,05 | 56,60 | 56,70 | 433 | 67.863.239 |
| 9/3/2010 | 54,00 | 56,79 | +5,54% | 54,00 | 56,99 | 55,90 | 56,00 | 56,79 | 609 | 93.481.044 |
| 8/3/2010 | 54,25 | 53,81 | +0,15% | 53,53 | 54,96 | 54,51 | 53,79 | 54,79 | 356 | 55.213.051 |
| 5/3/2010 | 53,10 | 53,73 | +2,66% | 52,85 | 54,10 | 53,42 | 53,73 | 54,09 | 506 | 73.466.033 |
| 4/3/2010 | 51,50 | 52,34 | +1,63% | 50,70 | 52,34 | 51,52 | 51,51 | 52,34 | 229 | 31.264.155 |
| 3/3/2010 | 51,81 | 51,50 | -0,98% | 51,23 | 53,02 | 52,43 | 51,24 | 51,90 | 413 | 61.246.101 |
| 2/3/2010 | 52,01 | 52,01 | +0,02% | 52,00 | 52,48 | 52,24 | 52,00 | 52,19 | 298 | 41.783.159 |
| 1/3/2010 | 51,25 | 52,00 | +1,64% | 51,25 | 52,60 | 51,94 | 52,00 | 52,20 | 487 | 67.343.029 |
| 26/2/2010 | 49,50 | 51,16 | +3,37% | 49,50 | 51,20 | 50,69 | 50,92 | 51,00 | 587 | 79.951.626 |
| 25/2/2010 | 46,97 | 49,49 | +4,74% | 46,75 | 49,94 | 48,54 | 48,35 | 49,70 | 288 | 34.632.802 |
| 24/2/2010 | 48,22 | 47,25 | -1,87% | 47,15 | 48,65 | 47,66 | 47,25 | 47,52 | 213 | 31.295.853 |
| 23/2/2010 | 48,72 | 48,15 | -2,98% | 47,51 | 48,98 | 48,22 | 47,81 | 48,15 | 161 | 20.369.589 |
| 22/2/2010 | 49,51 | 49,63 | +0,06% | 48,76 | 49,82 | 49,45 | 49,00 | 49,63 | 191 | 25.515.330 |
| 19/2/2010 | 48,79 | 49,60 | +1,02% | 48,51 | 49,70 | 49,21 | 49,35 | 49,60 | 249 | 34.302.715 |
| 18/2/2010 | 48,42 | 49,10 | +1,76% | 47,70 | 49,13 | 48,51 | 49,00 | 49,10 | 212 | 27.868.284 |
| 17/2/2010 | 47,01 | 48,25 | +4,39% | 47,01 | 48,35 | 47,81 | 48,25 | 48,34 | 231 | 31.503.979 |
| 12/2/2010 | 46,95 | 46,22 | -1,68% | 45,99 | 46,95 | 46,26 | 46,06 | 46,22 | 260 | 35.862.378 |
| 11/2/2010 | 47,02 | 47,01 | -0,59% | 46,56 | 47,50 | 47,06 | 47,01 | 47,20 | 157 | 21.048.811 |
| 10/2/2010 | 47,50 | 47,29 | +0,57% | 46,51 | 47,77 | 47,08 | 46,90 | 47,30 | 186 | 22.159.227 |
| 9/2/2010 | 47,55 | 47,02 | -0,38% | 47,00 | 48,20 | 47,72 | 47,02 | 47,40 | 205 | 23.401.658 |
| 8/2/2010 | 48,06 | 47,20 | -0,40% | 46,29 | 48,55 | 47,40 | 47,00 | 47,20 | 255 | 29.437.801 |
| 5/2/2010 | 47,30 | 47,39 | -0,34% | 46,71 | 49,10 | 47,55 | 47,24 | 47,84 | 285 | 34.887.673 |
| 4/2/2010 | 49,80 | 47,55 | -5,37% | 47,55 | 49,80 | 48,83 | 47,55 | 47,69 | 252 | 30.076.895 |
| 3/2/2010 | 50,25 | 50,25 | -0,50% | 49,90 | 50,60 | 50,21 | 49,90 | 50,25 | 163 | 21.300.135 |
| 2/2/2010 | 50,71 | 50,50 | 0,00% | 49,71 | 50,84 | 50,32 | 50,26 | 50,50 | 261 | 36.180.330 |
| 1/2/2010 | 49,68 | 50,50 | +2,41% | 48,84 | 50,80 | 49,88 | 50,37 | 50,50 | 259 | 33.247.966 |
| 29/1/2010 | 48,80 | 49,31 | +0,86% | 48,00 | 50,20 | 49,61 | 49,35 | 49,45 | 336 | 43.805.410 |
| 28/1/2010 | 48,00 | 48,89 | +4,24% | 47,66 | 48,90 | 48,45 | 48,78 | 48,89 | 270 | 34.363.170 |
| 27/1/2010 | 46,65 | 46,90 | -0,74% | 46,65 | 47,80 | 47,23 | 46,75 | 46,90 | 209 | 26.322.047 |
| 26/1/2010 | 46,20 | 47,25 | +0,53% | 46,10 | 47,50 | 46,93 | 46,61 | 47,25 | 316 | 40.068.479 |
| 22/1/2010 | 46,19 | 47,00 | +1,49% | 45,90 | 47,57 | 46,56 | 46,70 | 47,29 | 238 | 29.416.157 |
| 21/1/2010 | 49,00 | 46,31 | -5,30% | 45,90 | 49,09 | 47,01 | 46,70 | 46,80 | 531 | 66.768.966 |
| 20/1/2010 | 50,48 | 48,90 | -3,46% | 48,40 | 50,48 | 49,17 | 48,90 | 48,94 | 213 | 25.371.620 |
| 19/1/2010 | 50,02 | 50,65 | +1,24% | 49,50 | 51,05 | 50,53 | 50,07 | 50,65 | 195 | 22.932.244 |
| 18/1/2010 | 50,30 | 50,03 | +0,16% | 50,03 | 50,87 | 50,44 | 50,03 | 50,24 | 131 | 15.889.589 |
| 15/1/2010 | 49,52 | 49,95 | -0,18% | 49,30 | 50,50 | 49,96 | 49,66 | 50,16 | 149 | 20.114.238 |
| 14/1/2010 | 49,60 | 50,04 | +0,12% | 49,36 | 50,07 | 49,74 | 49,54 | 50,05 | 160 | 20.868.456 |
| 13/1/2010 | 49,81 | 49,98 | 0,00% | 48,90 | 50,57 | 49,59 | 49,70 | 49,98 | 276 | 37.488.592 |
| 12/1/2010 | 50,27 | 49,98 | -1,98% | 49,33 | 50,40 | 49,86 | 49,60 | 50,00 | 289 | 34.853.507 |
| 11/1/2010 | 51,00 | 50,99 | +0,37% | 50,69 | 51,71 | 51,11 | 50,85 | 50,99 | 188 | 25.771.716 |
| 8/1/2010 | 51,52 | 50,80 | -0,88% | 50,70 | 51,57 | 50,98 | 50,76 | 51,17 | 174 | 26.032.454 |
| 7/1/2010 | 50,90 | 51,25 | +0,43% | 50,22 | 51,59 | 50,91 | 51,25 | 51,60 | 222 | 32.573.483 |
| 6/1/2010 | 50,67 | 51,03 | -0,51% | 50,56 | 51,40 | 51,02 | 51,03 | 51,28 | 242 | 36.290.219 |
| 5/1/2010 | 50,88 | 51,29 | +0,14% | 50,13 | 51,48 | 51,17 | 51,08 | 51,30 | 282 | 39.903.329 |
| 4/1/2010 | 49,30 | 51,22 | +3,52% | 49,00 | 51,39 | 50,58 | 51,00 | 51,30 | 320 | 38.427.064 |
| 30/12/2009 | 49,15 | 49,48 | -0,78% | 48,61 | 49,50 | 48,89 | 48,67 | 49,45 | 150 | 17.425.844 |
| 29/12/2009 | 48,90 | 49,87 | +2,51% | 48,87 | 49,94 | 49,55 | 49,80 | 49,87 | 136 | 18.257.792 |
| 28/12/2009 | 48,40 | 48,65 | +0,12% | 48,40 | 48,99 | 48,78 | 48,65 | 48,80 | 121 | 13.987.573 |
| 23/12/2009 | 48,49 | 48,59 | +0,60% | 47,71 | 48,59 | 48,19 | 48,31 | 48,59 | 110 | 14.058.712 |
| 22/12/2009 | 47,30 | 48,30 | +2,74% | 46,83 | 48,50 | 47,58 | 48,10 | 48,13 | 190 | 22.647.652 |
| 21/12/2009 | 48,50 | 47,01 | -1,41% | 47,00 | 48,99 | 47,76 | 47,02 | 47,20 | 323 | 37.290.766 |
| 18/12/2009 | 48,90 | 47,68 | -1,08% | 47,60 | 49,36 | 48,15 | 47,70 | 48,39 | 298 | 37.093.755 |
| 17/12/2009 | 49,30 | 48,20 | -2,43% | 47,91 | 49,30 | 48,62 | 48,20 | 48,58 | 348 | 42.704.746 |
| 16/12/2009 | 50,40 | 49,40 | -1,40% | 49,01 | 50,68 | 49,89 | 49,90 | 49,91 | 249 | 31.571.745 |
| 15/12/2009 | 50,22 | 50,10 | -1,73% | 49,50 | 50,68 | 50,17 | 50,10 | 50,30 | 211 | 30.840.592 |
| 14/12/2009 | 50,90 | 50,98 | +0,67% | 50,40 | 51,12 | 50,90 | 50,40 | 50,60 | 215 | 30.448.835 |
| 11/12/2009 | 50,00 | 50,64 | +1,89% | 49,62 | 50,64 | 50,27 | 50,45 | 50,64 | 213 | 26.296.527 |
| 10/12/2009 | 50,00 | 49,70 | -0,18% | 49,04 | 50,00 | 49,49 | 49,50 | 49,70 | 288 | 45.724.299 |
| 9/12/2009 | 50,49 | 49,79 | -1,01% | 49,07 | 50,96 | 49,73 | 49,35 | 49,85 | 353 | 49.832.261 |
| 8/12/2009 | 51,55 | 50,30 | -2,90% | 50,14 | 51,79 | 50,72 | 50,24 | 50,34 | 282 | 39.940.644 |
| 7/12/2009 | 51,33 | 51,80 | +1,65% | 51,10 | 52,20 | 51,90 | 51,77 | 52,00 | 143 | 22.951.131 |
| 4/12/2009 | 51,00 | 50,96 | -1,14% | 50,91 | 52,61 | 51,88 | 50,96 | 51,52 | 189 | 26.584.280 |
| 3/12/2009 | 51,71 | 51,55 | +0,19% | 51,25 | 52,16 | 51,87 | 51,00 | 51,55 | 206 | 28.286.990 |
| 2/12/2009 | 51,62 | 51,45 | -0,48% | 51,30 | 52,00 | 51,68 | 51,50 | 51,65 | 215 | 27.660.561 |
| 1/12/2009 | 51,60 | 51,70 | +1,35% | 51,42 | 52,05 | 51,83 | 51,65 | 51,70 | 300 | 42.475.629 |
| 30/11/2009 | 50,49 | 51,01 | +1,71% | 50,01 | 51,57 | 51,04 | 51,01 | 51,15 | 307 | 43.419.239 |
| 27/11/2009 | 49,65 | 50,15 | -0,69% | 49,56 | 51,00 | 50,10 | 50,15 | 50,50 | 249 | 35.048.439 |
| 26/11/2009 | 50,50 | 50,50 | -2,42% | 50,04 | 51,38 | 50,51 | 50,29 | 50,50 | 201 | 29.560.299 |
| 25/11/2009 | 50,52 | 51,75 | +3,50% | 50,00 | 51,75 | 50,88 | 51,54 | 51,75 | 437 | 63.919.544 |
| 24/11/2009 | 49,08 | 50,00 | +1,94% | 48,35 | 50,10 | 49,23 | 50,00 | 50,10 | 202 | 27.000.845 |
| 23/11/2009 | 49,98 | 49,05 | -0,91% | 48,95 | 50,74 | 49,67 | 49,02 | 49,05 | 229 | 30.262.899 |
| 19/11/2009 | 49,70 | 49,50 | -0,10% | 48,71 | 49,70 | 49,11 | 49,10 | 49,50 | 174 | 22.521.161 |
| 18/11/2009 | 50,25 | 49,55 | -0,92% | 49,50 | 50,80 | 50,08 | 49,55 | 50,09 | 292 | 45.627.903 |
| 17/11/2009 | 50,21 | 50,01 | -0,68% | 49,15 | 50,40 | 50,11 | 50,10 | 50,20 | 262 | 33.098.297 |
| 16/11/2009 | 49,51 | 50,35 | +3,18% | 49,51 | 50,73 | 50,22 | 50,30 | 50,41 | 257 | 39.600.771 |
| 13/11/2009 | 47,98 | 48,80 | +2,41% | 47,68 | 49,35 | 48,60 | 48,90 | 49,10 | 182 | 21.746.371 |
| 12/11/2009 | 49,89 | 47,65 | -4,66% | 47,50 | 50,05 | 49,07 | 47,65 | 47,88 | 287 | 36.828.187 |
| 11/11/2009 | 50,24 | 49,98 | +0,75% | 49,01 | 50,68 | 50,10 | 49,52 | 49,98 | 293 | 39.311.702 |
| 10/11/2009 | 49,35 | 49,61 | +0,24% | 48,70 | 49,97 | 49,55 | 49,43 | 49,61 | 272 | 36.156.187 |
| 9/11/2009 | 48,61 | 49,49 | +3,62% | 48,61 | 49,50 | 49,13 | 49,30 | 49,49 | 315 | 38.101.385 |
| 6/11/2009 | 47,21 | 47,76 | +1,62% | 46,75 | 47,98 | 47,45 | 47,76 | 47,85 | 312 | 38.114.575 |
| 5/11/2009 | 46,60 | 47,00 | +1,25% | 46,30 | 47,14 | 46,70 | 47,00 | 47,12 | 237 | 32.156.650 |
| 4/11/2009 | 46,25 | 46,42 | +0,28% | 45,91 | 47,65 | 47,02 | 46,43 | 46,99 | 260 | 35.637.043 |
| 3/11/2009 | 45,50 | 46,29 | -0,13% | 44,62 | 46,90 | 45,42 | 45,82 | 46,29 | 403 | 46.859.824 |
| 30/10/2009 | 47,50 | 46,35 | -1,59% | 45,01 | 48,36 | 46,40 | 46,00 | 46,35 | 413 | 57.309.211 |
| 29/10/2009 | 46,58 | 47,10 | +3,29% | 46,58 | 47,88 | 47,13 | 47,10 | 47,30 | 391 | 59.064.276 |
| 28/10/2009 | 48,80 | 45,60 | -6,56% | 45,43 | 48,80 | 46,89 | 45,50 | 45,60 | 629 | 85.474.595 |
| 27/10/2009 | 51,40 | 48,80 | -3,37% | 48,80 | 51,67 | 49,83 | 48,81 | 49,19 | 336 | 52.137.933 |
| 26/10/2009 | 51,02 | 50,50 | -1,37% | 50,16 | 51,70 | 50,68 | 50,50 | 51,58 | 207 | 31.068.622 |
| 23/10/2009 | 52,50 | 51,20 | -1,86% | 50,75 | 53,13 | 51,77 | 50,75 | 51,20 | 296 | 42.554.393 |
| 22/10/2009 | 52,73 | 52,17 | -3,03% | 50,35 | 53,20 | 51,94 | 51,95 | 52,17 | 322 | 43.629.360 |
| 21/10/2009 | 51,90 | 53,80 | +3,16% | 51,55 | 54,19 | 53,20 | 52,66 | 53,80 | 291 | 37.983.361 |
| 20/10/2009 | 52,45 | 52,15 | -4,29% | 51,00 | 53,20 | 52,15 | 52,10 | 52,30 | 564 | 78.611.205 |
| 19/10/2009 | 52,25 | 54,49 | +4,27% | 52,25 | 54,50 | 53,62 | 53,95 | 54,49 | 367 | 53.285.161 |
| 16/10/2009 | 52,20 | 52,26 | -1,36% | 51,66 | 52,50 | 52,09 | 52,26 | 52,47 | 343 | 51.585.627 |
| 15/10/2009 | 52,57 | 52,98 | +0,95% | 51,53 | 53,33 | 52,77 | 52,98 | 53,00 | 445 | 69.261.324 |
| 14/10/2009 | 50,49 | 52,48 | +5,76% | 50,30 | 52,70 | 51,59 | 52,10 | 52,48 | 677 | 97.320.412 |
| 13/10/2009 | 49,55 | 49,62 | +0,04% | 49,27 | 50,22 | 49,86 | 49,61 | 49,90 | 395 | 54.834.671 |
| 9/10/2009 | 48,78 | 49,60 | +2,61% | 48,41 | 49,65 | 49,30 | 49,49 | 49,60 | 383 | 52.898.029 |
| 8/10/2009 | 47,78 | 48,34 | +1,43% | 47,55 | 48,89 | 48,37 | 48,34 | 48,80 | 434 | 57.665.760 |
| 7/10/2009 | 46,79 | 47,66 | +1,84% | 46,79 | 47,67 | 47,37 | 47,60 | 47,64 | 264 | 37.576.127 |
| 6/10/2009 | 47,20 | 46,80 | -0,66% | 46,47 | 47,50 | 47,20 | 46,79 | 47,10 | 202 | 24.751.052 |
| 5/10/2009 | 46,60 | 47,11 | +2,30% | 46,42 | 47,22 | 46,86 | 46,90 | 47,00 | 192 | 24.920.934 |
| 2/10/2009 | 45,12 | 46,05 | +0,46% | 45,11 | 47,28 | 46,31 | 46,05 | 46,30 | 304 | 36.059.657 |
| 1/10/2009 | 46,80 | 45,84 | -2,47% | 45,50 | 46,99 | 46,00 | 45,75 | 45,84 | 335 | 37.999.951 |
| 30/9/2009 | 47,39 | 47,00 | -0,19% | 46,62 | 47,42 | 47,02 | 46,80 | 46,99 | 186 | 23.659.083 |
| 29/9/2009 | 46,99 | 47,09 | +0,17% | 46,94 | 47,60 | 47,12 | 47,00 | 47,09 | 141 | 17.326.867 |
| 28/9/2009 | 46,90 | 47,01 | +0,45% | 46,90 | 47,70 | 47,31 | 47,01 | 47,18 | 139 | 16.317.793 |
| 25/9/2009 | 47,09 | 46,80 | 0,00% | 46,27 | 47,27 | 46,82 | 46,80 | 47,00 | 167 | 21.198.473 |
| 24/9/2009 | 46,50 | 46,80 | -0,21% | 46,45 | 47,30 | 46,85 | 46,61 | 46,80 | 206 | 29.630.182 |
| 23/9/2009 | 47,90 | 46,90 | -1,49% | 46,81 | 47,90 | 47,29 | 46,90 | 47,00 | 317 | 40.970.945 |
| 22/9/2009 | 47,25 | 47,61 | +1,17% | 47,25 | 48,15 | 47,79 | 47,60 | 47,94 | 410 | 53.739.874 |
| 21/9/2009 | 46,98 | 47,06 | +0,56% | 45,90 | 47,59 | 46,95 | 47,05 | 47,06 | 309 | 40.736.696 |
| 18/9/2009 | 46,70 | 46,80 | -0,04% | 46,61 | 47,47 | 46,99 | 46,80 | 46,93 | 251 | 32.640.073 |
| 17/9/2009 | 47,00 | 46,82 | -0,11% | 46,53 | 47,99 | 47,26 | 46,82 | 46,98 | 518 | 71.642.719 |
| 16/9/2009 | 45,50 | 46,87 | +3,56% | 45,50 | 47,19 | 46,58 | 46,80 | 46,90 | 671 | 88.794.242 |
| 15/9/2009 | 44,93 | 45,26 | +0,91% | 44,64 | 45,35 | 45,08 | 45,18 | 45,26 | 239 | 31.591.090 |
| 14/9/2009 | 44,62 | 44,85 | -0,11% | 44,00 | 44,85 | 44,46 | 44,60 | 44,96 | 218 | 32.091.453 |
| 11/9/2009 | 45,45 | 44,90 | -0,88% | 44,82 | 45,70 | 45,17 | 44,90 | 44,95 | 263 | 29.284.608 |
| 10/9/2009 | 45,00 | 45,30 | +0,67% | 44,90 | 45,73 | 45,31 | 45,30 | 45,39 | 173 | 20.960.823 |
| 9/9/2009 | 45,92 | 45,00 | -2,11% | 44,95 | 46,13 | 45,57 | 45,05 | 45,68 | 317 | 39.606.116 |
| 8/9/2009 | 44,50 | 45,97 | +4,24% | 44,50 | 45,97 | 45,17 | 45,85 | 45,98 | 362 | 44.330.228 |
| 4/9/2009 | 43,75 | 44,10 | +1,80% | 43,50 | 44,29 | 44,01 | 44,06 | 44,21 | 380 | 46.061.486 |
| 3/9/2009 | 43,48 | 43,32 | +0,30% | 42,85 | 43,90 | 43,23 | 43,10 | 43,32 | 359 | 46.310.420 |
| 2/9/2009 | 43,70 | 43,19 | -1,57% | 43,19 | 43,80 | 43,41 | 43,19 | 43,38 | 420 | 49.391.718 |
| 1/9/2009 | 44,60 | 43,88 | -0,84% | 43,55 | 45,47 | 44,21 | 43,61 | 43,88 | 399 | 47.624.256 |
| 31/8/2009 | 45,21 | 44,25 | -2,75% | 44,20 | 45,21 | 44,56 | 44,25 | 44,58 | 421 | 47.922.015 |
| 28/8/2009 | 46,10 | 45,50 | -1,66% | 45,41 | 46,65 | 45,92 | 45,52 | 45,70 | 263 | 37.214.279 |
| 27/8/2009 | 46,12 | 46,27 | +1,00% | 45,45 | 46,34 | 45,79 | 46,25 | 46,30 | 281 | 40.342.082 |
| 26/8/2009 | 46,79 | 45,81 | -1,95% | 45,66 | 46,81 | 46,08 | 45,81 | 46,07 | 371 | 51.961.251 |
| 25/8/2009 | 47,45 | 46,72 | -1,31% | 46,50 | 48,00 | 47,37 | 46,74 | 46,79 | 247 | 32.705.064 |
| 24/8/2009 | 48,48 | 47,34 | -1,62% | 47,34 | 48,92 | 48,17 | 47,34 | 47,68 | 299 | 39.024.076 |
| 21/8/2009 | 47,67 | 48,12 | +2,80% | 47,50 | 48,25 | 48,00 | 48,00 | 48,15 | 224 | 26.251.486 |
| 20/8/2009 | 46,02 | 46,81 | +2,00% | 46,00 | 47,26 | 46,57 | 46,90 | 47,00 | 246 | 31.822.525 |
| 19/8/2009 | 45,80 | 45,89 | -0,24% | 45,21 | 46,74 | 45,82 | 45,60 | 45,89 | 290 | 31.884.529 |
| 18/8/2009 | 47,03 | 46,00 | -1,50% | 46,00 | 47,52 | 46,86 | 46,00 | 46,46 | 305 | 37.935.761 |
| 17/8/2009 | 47,00 | 46,70 | -5,18% | 46,60 | 47,35 | 46,92 | 46,70 | 46,89 | 368 | 41.654.377 |
| 14/8/2009 | 50,20 | 49,25 | -1,36% | 48,61 | 50,20 | 49,23 | 48,65 | 48,95 | 337 | 43.726.139 |
| 13/8/2009 | 48,86 | 49,93 | +4,00% | 48,86 | 49,93 | 49,51 | 49,46 | 49,93 | 374 | 46.301.851 |
| 12/8/2009 | 46,50 | 48,01 | +1,31% | 46,50 | 49,00 | 48,01 | 48,01 | 48,59 | 324 | 41.015.518 |
| 11/8/2009 | 46,90 | 47,39 | +0,55% | 46,50 | 47,39 | 46,96 | 47,15 | 47,39 | 242 | 30.031.654 |
| 10/8/2009 | 46,40 | 47,13 | +1,75% | 45,90 | 47,21 | 46,60 | 46,86 | 47,10 | 231 | 27.540.561 |
| 7/8/2009 | 45,80 | 46,32 | +2,59% | 45,28 | 46,49 | 45,79 | 45,71 | 46,30 | 324 | 40.137.953 |
| 6/8/2009 | 45,33 | 45,15 | +0,89% | 44,42 | 45,81 | 45,23 | 45,06 | 45,14 | 233 | 29.818.434 |
| 5/8/2009 | 45,08 | 44,75 | +0,11% | 44,10 | 45,69 | 44,92 | 44,75 | 45,29 | 253 | 32.281.630 |
| 4/8/2009 | 45,10 | 44,70 | -1,97% | 44,50 | 45,80 | 45,28 | 44,70 | 44,92 | 321 | 38.391.851 |
| 3/8/2009 | 44,49 | 45,60 | +2,59% | 44,49 | 45,94 | 45,32 | 45,01 | 45,60 | 367 | 45.820.388 |
| 31/7/2009 | 43,70 | 44,45 | +1,83% | 43,66 | 44,45 | 44,15 | 43,95 | 44,45 | 267 | 34.528.674 |
| 30/7/2009 | 42,70 | 43,65 | +3,31% | 42,70 | 43,95 | 43,47 | 43,65 | 43,90 | 302 | 39.236.237 |
| 29/7/2009 | 42,35 | 42,25 | -1,40% | 41,30 | 42,56 | 42,19 | 42,26 | 42,36 | 196 | 23.899.526 |
| 28/7/2009 | 41,45 | 42,85 | +3,13% | 41,00 | 42,85 | 42,00 | 42,80 | 42,85 | 217 | 26.197.756 |
| 27/7/2009 | 42,00 | 41,55 | -1,09% | 41,30 | 42,35 | 41,73 | 41,55 | 41,99 | 270 | 34.087.614 |
| 24/7/2009 | 42,88 | 42,01 | -2,53% | 41,72 | 43,29 | 42,21 | 41,90 | 42,00 | 377 | 55.647.045 |
| 23/7/2009 | 41,40 | 43,10 | +3,66% | 40,80 | 43,39 | 42,68 | 42,80 | 43,00 | 561 | 80.181.354 |
| 22/7/2009 | 40,60 | 41,58 | +3,18% | 40,00 | 42,07 | 41,46 | 41,20 | 41,55 | 443 | 58.290.078 |
| 21/7/2009 | 39,80 | 40,30 | +2,08% | 39,26 | 40,80 | 40,05 | 40,30 | 40,70 | 337 | 48.912.606 |
| 20/7/2009 | 39,00 | 39,48 | +2,87% | 39,00 | 39,78 | 39,34 | 39,31 | 39,48 | 258 | 31.804.006 |
| 17/7/2009 | 38,08 | 38,38 | +2,43% | 37,79 | 38,97 | 38,51 | 38,21 | 38,38 | 226 | 26.182.720 |
| 16/7/2009 | 37,15 | 37,47 | +0,86% | 36,80 | 38,94 | 37,75 | 37,50 | 38,00 | 318 | 39.154.015 |
| 15/7/2009 | 36,50 | 37,15 | +5,27% | 35,83 | 37,20 | 36,82 | 37,06 | 37,15 | 327 | 35.016.214 |
| 14/7/2009 | 36,11 | 35,29 | -0,73% | 35,03 | 36,25 | 35,61 | 35,24 | 35,25 | 433 | 45.941.835 |
| 13/7/2009 | 37,94 | 35,55 | -6,40% | 35,20 | 37,94 | 36,20 | 35,55 | 35,99 | 748 | 84.248.700 |
| 10/7/2009 | 39,20 | 37,98 | -4,04% | 37,67 | 39,39 | 38,46 | 37,71 | 37,96 | 278 | 29.214.403 |
| 8/7/2009 | 39,55 | 39,58 | -1,05% | 38,89 | 40,85 | 39,59 | 39,20 | 39,56 | 250 | 28.165.172 |
| 7/7/2009 | 41,30 | 40,00 | -2,08% | 40,00 | 41,70 | 40,50 | 39,95 | 40,10 | 167 | 14.986.048 |
| 6/7/2009 | 40,58 | 40,85 | -0,34% | 39,70 | 40,85 | 40,07 | 40,70 | 40,85 | 236 | 23.336.364 |
| 3/7/2009 | 41,56 | 40,99 | -0,56% | 40,62 | 41,56 | 40,97 | 40,75 | 40,99 | 189 | 22.367.978 |
| 2/7/2009 | 41,99 | 41,22 | -2,37% | 41,00 | 42,11 | 41,47 | 41,22 | 41,62 | 249 | 29.634.703 |
| 1/7/2009 | 41,67 | 42,22 | +0,64% | 41,67 | 43,05 | 42,51 | 42,22 | 42,77 | 212 | 30.634.153 |
| 30/6/2009 | 43,19 | 41,95 | -0,59% | 41,91 | 43,48 | 42,55 | 41,92 | 42,20 | 302 | 41.066.328 |
| 29/6/2009 | 41,80 | 42,20 | +1,69% | 41,02 | 43,00 | 42,19 | 42,20 | 42,70 | 396 | 53.234.094 |
| 26/6/2009 | 40,50 | 41,50 | +2,19% | 40,48 | 41,85 | 41,32 | 41,41 | 41,48 | 280 | 33.931.142 |
| 25/6/2009 | 38,00 | 40,61 | +4,61% | 37,80 | 40,75 | 39,46 | 40,60 | 40,70 | 352 | 40.453.886 |
| 24/6/2009 | 39,00 | 38,82 | +1,23% | 38,51 | 39,67 | 39,13 | 38,54 | 38,70 | 225 | 25.083.238 |
| 23/6/2009 | 37,29 | 38,35 | +3,23% | 36,67 | 38,49 | 37,45 | 38,10 | 38,35 | 266 | 27.135.667 |
| 22/6/2009 | 38,79 | 37,15 | -5,40% | 36,89 | 38,79 | 37,42 | 37,05 | 37,23 | 396 | 37.588.873 |
| 19/6/2009 | 39,80 | 39,27 | +0,51% | 39,00 | 39,97 | 39,26 | 39,02 | 39,27 | 165 | 19.718.207 |
| 18/6/2009 | 38,98 | 39,07 | +2,09% | 38,48 | 39,45 | 38,95 | 38,70 | 39,02 | 145 | 17.283.864 |
| 17/6/2009 | 38,52 | 38,27 | -2,62% | 37,80 | 38,89 | 38,33 | 38,27 | 38,83 | 266 | 26.410.558 |
| 16/6/2009 | 41,00 | 39,30 | -2,04% | 39,05 | 41,23 | 39,60 | 39,30 | 39,50 | 339 | 34.823.378 |
| 15/6/2009 | 41,00 | 40,12 | -2,43% | 39,52 | 41,12 | 40,04 | 40,12 | 40,29 | 345 | 36.160.092 |
| 12/6/2009 | 41,76 | 41,12 | +1,53% | 41,00 | 41,79 | 41,51 | 41,12 | 41,68 | 176 | 19.707.579 |
| 10/6/2009 | 41,85 | 40,50 | -1,15% | 40,50 | 41,90 | 41,08 | 40,50 | 41,44 | 216 | 26.644.303 |
| 9/6/2009 | 41,50 | 40,97 | -1,28% | 40,34 | 41,87 | 41,14 | 40,35 | 40,97 | 198 | 24.813.915 |
| 8/6/2009 | 40,00 | 41,50 | +3,23% | 39,50 | 41,59 | 40,41 | 41,50 | 41,57 | 214 | 26.458.724 |
| 5/6/2009 | 41,29 | 40,20 | +1,77% | 39,75 | 41,29 | 40,35 | 40,02 | 40,44 | 231 | 25.365.843 |
| 4/6/2009 | 39,70 | 39,50 | +0,82% | 38,21 | 39,77 | 39,04 | 39,30 | 39,54 | 334 | 39.585.981 |
| 3/6/2009 | 40,80 | 39,18 | -4,51% | 38,72 | 40,80 | 39,46 | 39,18 | 39,67 | 528 | 59.332.890 |
| 2/6/2009 | 40,35 | 41,03 | +0,96% | 39,35 | 42,00 | 40,83 | 40,90 | 41,00 | 408 | 48.326.662 |
| 1/6/2009 | 39,36 | 40,64 | +4,07% | 39,36 | 40,93 | 40,47 | 40,54 | 40,64 | 458 | 49.667.720 |
| 29/5/2009 | 37,50 | 39,05 | +5,26% | 37,35 | 39,05 | 37,94 | 38,00 | 39,05 | 458 | 51.610.079 |
| 28/5/2009 | 36,05 | 37,10 | +3,37% | 35,76 | 37,12 | 36,52 | 36,85 | 37,10 | 360 | 38.186.075 |
| 27/5/2009 | 35,64 | 35,89 | +0,64% | 35,30 | 36,96 | 36,28 | 35,73 | 310,00 | 369 | 38.820.406 |
| 26/5/2009 | 35,00 | 35,66 | +0,73% | 34,54 | 36,02 | 35,52 | 35,46 | 35,80 | 261 | 24.813.085 |
| 25/5/2009 | 34,67 | 35,40 | +2,19% | 34,67 | 35,40 | 35,07 | 35,32 | 35,41 | 109 | 9.851.262 |
| 22/5/2009 | 35,00 | 34,64 | +0,99% | 34,59 | 35,27 | 34,84 | 34,65 | 34,90 | 135 | 15.401.984 |
| 21/5/2009 | 35,10 | 34,30 | -4,11% | 34,05 | 35,10 | 34,54 | 34,30 | 34,85 | 242 | 26.750.826 |
| 20/5/2009 | 35,49 | 35,77 | +0,90% | 35,39 | 36,57 | 36,11 | 35,70 | 35,77 | 363 | 43.799.238 |
| 19/5/2009 | 33,96 | 35,45 | +4,94% | 33,70 | 36,15 | 35,57 | 35,23 | 35,44 | 725 | 88.403.267 |
| 18/5/2009 | 32,19 | 33,78 | +5,79% | 32,19 | 33,78 | 33,16 | 33,72 | 33,78 | 373 | 34.313.861 |
| 15/5/2009 | 32,29 | 31,93 | -0,22% | 31,79 | 32,42 | 32,06 | 31,90 | 31,93 | 317 | 31.156.937 |
| 14/5/2009 | 33,00 | 32,00 | -4,45% | 31,83 | 33,00 | 32,07 | 32,00 | 32,14 | 763 | 66.233.347 |
| 13/5/2009 | 34,00 | 33,49 | -3,63% | 33,00 | 34,10 | 33,53 | 33,33 | 33,49 | 391 | 37.795.251 |
| 12/5/2009 | 36,00 | 34,75 | -3,34% | 34,40 | 36,24 | 34,94 | 34,75 | 34,98 | 446 | 42.984.621 |
| 11/5/2009 | 34,59 | 35,95 | +2,86% | 34,19 | 35,95 | 35,17 | 35,80 | 35,95 | 307 | 27.547.214 |
| 8/5/2009 | 34,62 | 34,95 | +3,28% | 33,86 | 34,98 | 34,60 | 34,95 | 34,96 | 232 | 22.917.291 |
| 7/5/2009 | 34,78 | 33,84 | -1,20% | 33,31 | 35,20 | 33,92 | 33,84 | 33,89 | 302 | 30.991.790 |
| 6/5/2009 | 34,50 | 34,25 | +0,59% | 33,80 | 35,19 | 34,53 | 34,21 | 34,25 | 446 | 44.744.521 |
| 5/5/2009 | 34,20 | 34,05 | -0,15% | 33,79 | 34,79 | 34,21 | 34,05 | 34,28 | 339 | 34.662.128 |
| 4/5/2009 | 32,60 | 34,10 | +4,96% | 32,60 | 34,25 | 33,75 | 33,90 | 34,19 | 573 | 59.589.486 |
| 30/4/2009 | 32,10 | 32,49 | +2,65% | 31,91 | 32,64 | 32,35 | 32,32 | 32,40 | 239 | 24.313.865 |
| 29/4/2009 | 31,95 | 31,65 | +0,70% | 31,58 | 32,04 | 31,77 | 31,65 | 31,89 | 243 | 25.465.336 |
| 28/4/2009 | 31,84 | 31,43 | -1,78% | 30,98 | 31,99 | 31,31 | 31,43 | 31,49 | 341 | 32.615.042 |
| 27/4/2009 | 33,04 | 32,00 | -6,10% | 31,75 | 33,64 | 32,43 | 32,01 | 32,37 | 650 | 62.508.575 |
| 24/4/2009 | 33,98 | 34,08 | +0,68% | 33,90 | 34,33 | 34,08 | 34,05 | 34,08 | 256 | 21.003.300 |
| 23/4/2009 | 34,00 | 33,85 | +0,39% | 33,05 | 34,29 | 33,81 | 33,88 | 33,89 | 211 | 22.199.468 |
| 22/4/2009 | 33,58 | 33,72 | +2,06% | 32,81 | 34,30 | 33,58 | 33,69 | 33,72 | 394 | 41.330.700 |
| 20/4/2009 | 33,85 | 33,04 | -5,19% | 32,71 | 34,10 | 33,19 | 33,04 | 33,13 | 392 | 33.678.100 |
| 17/4/2009 | 33,52 | 34,85 | +4,56% | 33,41 | 35,00 | 34,20 | 34,85 | 34,98 | 411 | 42.509.955 |
| 16/4/2009 | 31,90 | 33,33 | +6,25% | 31,51 | 33,45 | 32,52 | 33,02 | 33,33 | 412 | 39.376.573 |
| 15/4/2009 | 30,80 | 31,37 | +1,19% | 30,51 | 31,37 | 30,91 | 31,03 | 31,37 | 170 | 15.149.044 |
| 14/4/2009 | 31,59 | 31,00 | -2,21% | 31,00 | 32,32 | 31,70 | 31,00 | 31,14 | 261 | 21.803.067 |
| 13/4/2009 | 31,79 | 31,70 | -0,16% | 31,11 | 32,09 | 31,76 | 31,60 | 31,94 | 204 | 19.192.428 |
| 9/4/2009 | 31,72 | 31,75 | +1,86% | 31,52 | 32,02 | 31,80 | 31,75 | 31,95 | 210 | 20.742.953 |
| 8/4/2009 | 31,00 | 31,17 | +1,93% | 30,85 | 31,44 | 31,08 | 30,85 | 31,17 | 156 | 14.962.743 |
| 7/4/2009 | 31,36 | 30,58 | -2,92% | 30,58 | 31,66 | 31,04 | 30,60 | 30,89 | 244 | 26.267.332 |
| 6/4/2009 | 31,54 | 31,50 | -0,72% | 30,51 | 31,69 | 31,03 | 31,41 | 31,50 | 230 | 21.037.630 |
| 3/4/2009 | 31,75 | 31,73 | -0,38% | 31,28 | 32,10 | 31,69 | 31,56 | 31,73 | 272 | 24.074.866 |
| 2/4/2009 | 31,00 | 31,85 | +6,27% | 30,50 | 32,14 | 31,77 | 31,66 | 31,85 | 713 | 70.340.772 |
| 1/4/2009 | 28,99 | 29,97 | +1,94% | 28,60 | 29,98 | 29,58 | 29,72 | 29,97 | 208 | 18.615.859 |
| 31/3/2009 | 29,00 | 29,40 | +4,81% | 28,20 | 29,70 | 29,19 | 29,20 | 29,39 | 212 | 19.186.484 |
| 30/3/2009 | 29,00 | 28,05 | -6,19% | 28,01 | 29,27 | 28,73 | 28,05 | 28,50 | 296 | 26.334.252 |
| 27/3/2009 | 29,40 | 29,90 | +0,67% | 28,82 | 30,23 | 29,83 | 29,81 | 29,90 | 418 | 42.125.733 |
| 26/3/2009 | 28,19 | 29,70 | +6,07% | 28,00 | 29,75 | 28,94 | 29,00 | 29,65 | 490 | 48.469.553 |
| 25/3/2009 | 27,20 | 28,00 | +4,17% | 27,20 | 28,10 | 27,74 | 27,41 | 27,99 | 269 | 24.305.753 |
| 24/3/2009 | 27,20 | 26,88 | -1,90% | 26,55 | 27,74 | 27,27 | 26,88 | 27,00 | 247 | 25.301.533 |
| 23/3/2009 | 26,34 | 27,40 | +5,02% | 26,34 | 27,41 | 26,97 | 27,26 | 27,40 | 376 | 32.847.649 |
| 20/3/2009 | 25,15 | 26,09 | +4,40% | 25,00 | 26,25 | 25,78 | 25,83 | 26,09 | 452 | 42.797.306 |
| 19/3/2009 | 23,80 | 24,99 | +5,13% | 23,51 | 25,10 | 24,40 | 24,95 | 24,99 | 434 | 36.750.054 |
| 18/3/2009 | 23,20 | 23,77 | +2,81% | 22,71 | 23,77 | 23,02 | 23,30 | 23,77 | 335 | 22.938.114 |
| 17/3/2009 | 23,70 | 23,12 | -2,24% | 22,90 | 23,73 | 23,19 | 23,13 | 23,20 | 334 | 24.399.728 |
| 16/3/2009 | 24,30 | 23,65 | -3,67% | 23,60 | 24,70 | 24,00 | 23,66 | 23,80 | 367 | 25.252.942 |
| 13/3/2009 | 24,70 | 24,55 | -0,24% | 24,00 | 25,00 | 24,49 | 24,44 | 24,59 | 178 | 11.888.311 |
| 12/3/2009 | 24,55 | 24,61 | -0,04% | 23,99 | 24,61 | 24,23 | 24,30 | 25,00 | 165 | 13.250.387 |
| 11/3/2009 | 24,90 | 24,62 | -0,53% | 23,90 | 25,00 | 24,42 | 24,52 | 24,58 | 259 | 18.409.283 |
| 10/3/2009 | 23,65 | 24,75 | +5,32% | 23,65 | 24,75 | 24,30 | 24,50 | 24,75 | 234 | 17.049.196 |
| 9/3/2009 | 24,31 | 23,50 | -2,89% | 23,28 | 24,31 | 23,67 | 23,49 | 23,50 | 327 | 19.411.274 |
| 6/3/2009 | 25,00 | 24,20 | -2,81% | 23,90 | 25,09 | 24,43 | 24,20 | 24,25 | 227 | 16.212.463 |
| 5/3/2009 | 25,95 | 24,90 | -6,04% | 24,43 | 25,95 | 25,03 | 24,80 | 24,90 | 388 | 27.702.073 |
| 4/3/2009 | 25,59 | 26,50 | +8,56% | 25,20 | 26,80 | 26,31 | 26,37 | 26,50 | 268 | 20.361.696 |
| 3/3/2009 | 24,60 | 24,41 | -0,16% | 23,81 | 25,00 | 24,46 | 24,60 | 24,69 | 207 | 15.110.633 |
| 2/3/2009 | 25,60 | 24,45 | -4,49% | 24,30 | 25,60 | 24,80 | 24,36 | 24,45 | 380 | 24.831.032 |
| 27/2/2009 | 25,50 | 25,60 | -1,92% | 25,35 | 26,34 | 25,81 | 25,60 | 25,90 | 214 | 16.754.731 |
| 26/2/2009 | 26,50 | 26,10 | -3,83% | 25,90 | 27,48 | 26,26 | 26,10 | 26,27 | 186 | 15.207.599 |
| 25/2/2009 | 26,83 | 27,14 | -0,15% | 25,56 | 27,14 | 26,34 | 26,28 | 27,14 | 202 | 15.018.293 |
| 20/2/2009 | 27,00 | 27,18 | -3,10% | 26,58 | 27,44 | 26,94 | 27,18 | 27,20 | 263 | 19.152.221 |
| 19/2/2009 | 28,35 | 28,05 | +1,08% | 27,70 | 28,70 | 28,16 | 27,89 | 28,05 | 174 | 13.472.441 |
| 18/2/2009 | 27,75 | 27,75 | +0,73% | 26,79 | 28,00 | 27,24 | 27,75 | 27,78 | 367 | 31.269.404 |
| 17/2/2009 | 28,35 | 27,55 | -3,67% | 27,38 | 28,49 | 27,71 | 27,55 | 27,77 | 389 | 29.567.034 |
| 16/2/2009 | 29,11 | 28,60 | -1,45% | 28,35 | 29,11 | 28,66 | 28,75 | 28,93 | 214 | 14.835.960 |
| 13/2/2009 | 29,10 | 29,02 | +0,45% | 28,50 | 29,40 | 28,95 | 29,02 | 29,44 | 183 | 16.823.318 |
| 12/2/2009 | 28,67 | 28,89 | +2,08% | 27,85 | 28,89 | 28,11 | 28,20 | 28,89 | 230 | 18.971.344 |
| 11/2/2009 | 29,35 | 28,30 | -3,28% | 28,15 | 29,89 | 29,08 | 28,70 | 28,90 | 356 | 33.202.685 |
| 10/2/2009 | 30,96 | 29,26 | -3,11% | 29,25 | 31,00 | 29,89 | 29,26 | 29,35 | 428 | 35.674.979 |
| 9/2/2009 | 32,00 | 30,20 | -6,65% | 30,20 | 32,39 | 31,57 | 30,20 | 30,44 | 332 | 30.103.468 |
| 6/2/2009 | 31,00 | 32,35 | +4,02% | 31,00 | 32,72 | 32,07 | 32,00 | 32,25 | 476 | 48.559.287 |
| 5/2/2009 | 29,66 | 31,10 | +4,40% | 29,11 | 31,20 | 30,34 | 30,01 | 31,10 | 319 | 29.066.213 |
| 4/2/2009 | 28,43 | 29,79 | +5,98% | 28,40 | 30,20 | 29,66 | 29,10 | 29,79 | 416 | 38.787.101 |
| 3/2/2009 | 28,11 | 28,11 | -0,32% | 27,81 | 28,57 | 28,22 | 28,11 | 28,54 | 161 | 14.940.989 |
| 2/2/2009 | 28,65 | 28,20 | -1,40% | 27,90 | 29,09 | 28,48 | 28,20 | 29,00 | 148 | 12.094.395 |
| 30/1/2009 | 28,99 | 28,60 | -1,38% | 28,60 | 29,64 | 29,18 | 28,75 | 28,95 | 178 | 14.923.282 |
| 29/1/2009 | 29,00 | 29,00 | 0,00% | 28,55 | 29,63 | 29,22 | 29,00 | 29,45 | 223 | 19.396.258 |
| 28/1/2009 | 27,82 | 29,00 | +4,43% | 27,82 | 29,19 | 28,82 | 28,80 | 29,00 | 350 | 29.937.223 |
| 27/1/2009 | 27,46 | 27,77 | +0,73% | 27,40 | 28,04 | 27,79 | 27,65 | 27,77 | 227 | 20.166.101 |
| 26/1/2009 | 28,50 | 27,57 | -2,58% | 27,25 | 28,56 | 27,73 | 27,50 | 27,57 | 322 | 24.829.186 |
| 23/1/2009 | 28,99 | 28,30 | -5,64% | 28,11 | 29,00 | 28,58 | 28,26 | 28,71 | 166 | 15.125.271 |
| 22/1/2009 | 29,80 | 29,99 | +2,71% | 28,99 | 30,00 | 29,52 | 29,15 | 29,99 | 169 | 14.252.187 |
| 21/1/2009 | 28,31 | 29,20 | +3,73% | 28,10 | 29,40 | 28,62 | 29,30 | 29,50 | 119 | 9.906.856 |
| 20/1/2009 | 29,99 | 28,15 | -5,38% | 28,15 | 29,99 | 29,07 | 28,15 | 28,50 | 160 | 12.372.871 |
| 19/1/2009 | 30,00 | 29,75 | -0,13% | 29,45 | 30,69 | 29,86 | 29,66 | 29,75 | 105 | 9.986.637 |
| 16/1/2009 | 29,38 | 29,79 | +4,49% | 28,52 | 30,10 | 29,67 | 29,45 | 29,80 | 134 | 13.087.229 |
| 15/1/2009 | 28,00 | 28,51 | +0,39% | 27,20 | 29,20 | 28,08 | 29,00 | 29,36 | 182 | 16.580.128 |
| 14/1/2009 | 29,80 | 28,40 | -5,33% | 27,70 | 29,80 | 28,25 | 28,15 | 28,39 | 215 | 17.140.582 |
| 13/1/2009 | 29,01 | 30,00 | +1,39% | 28,57 | 30,00 | 29,28 | 29,34 | 30,00 | 208 | 17.906.420 |
| 12/1/2009 | 30,75 | 29,59 | -4,24% | 29,21 | 30,75 | 29,74 | 29,21 | 29,59 | 204 | 15.377.656 |
| 9/1/2009 | 31,29 | 30,90 | -2,06% | 30,50 | 31,79 | 31,20 | 30,90 | 31,09 | 239 | 20.867.629 |
| 8/1/2009 | 29,67 | 31,55 | +4,82% | 29,07 | 31,55 | 30,28 | 31,00 | 31,55 | 260 | 23.996.601 |
| 7/1/2009 | 30,65 | 30,10 | -3,06% | 29,47 | 30,80 | 30,08 | 30,00 | 30,10 | 296 | 26.019.332 |
| 6/1/2009 | 30,70 | 31,05 | +2,34% | 30,31 | 31,38 | 30,93 | 31,10 | 31,32 | 395 | 33.915.155 |
| 5/1/2009 | 28,69 | 30,34 | +4,55% | 27,96 | 30,80 | 29,67 | 30,34 | 30,50 | 473 | 36.118.601 |
| 2/1/2009 | 26,90 | 29,02 | +9,51% | 26,62 | 29,05 | 28,30 | 28,55 | 28,88 | 293 | 23.030.256 |
| 30/12/2008 | 26,88 | 26,50 | +1,53% | 25,80 | 26,88 | 26,17 | 26,20 | 26,50 | 135 | 11.249.115 |
| 29/12/2008 | 25,80 | 26,10 | +4,03% | 25,80 | 26,69 | 26,21 | 26,10 | 26,69 | 188 | 14.389.512 |
| 26/12/2008 | 25,40 | 25,09 | -0,24% | 24,70 | 25,53 | 25,10 | 25,12 | 25,30 | 228 | 13.682.982 |
| 23/12/2008 | 26,80 | 25,15 | -6,82% | 25,11 | 27,29 | 26,18 | 25,20 | 25,49 | 304 | 20.408.191 |
| 22/12/2008 | 28,37 | 26,99 | -3,61% | 26,35 | 28,60 | 27,48 | 26,85 | 26,99 | 291 | 20.975.440 |
| 19/12/2008 | 28,40 | 28,00 | -1,58% | 27,87 | 28,47 | 28,18 | 28,00 | 28,47 | 182 | 13.849.278 |
| 18/12/2008 | 28,50 | 28,45 | +1,61% | 28,40 | 29,67 | 29,06 | 28,46 | 28,89 | 299 | 27.950.490 |
| 17/12/2008 | 28,65 | 28,00 | -0,18% | 27,61 | 28,99 | 28,49 | 27,87 | 28,00 | 295 | 22.310.312 |
| 16/12/2008 | 27,20 | 28,05 | +4,63% | 27,20 | 28,44 | 27,86 | 28,04 | 28,38 | 284 | 21.550.217 |
| 15/12/2008 | 27,79 | 26,81 | -1,61% | 26,70 | 28,28 | 27,57 | 26,81 | 27,09 | 267 | 22.929.018 |
| 12/12/2008 | 25,20 | 27,25 | -0,04% | 25,20 | 27,99 | 26,73 | 27,20 | 27,25 | 355 | 27.828.150 |
| 11/12/2008 | 27,60 | 27,26 | -1,20% | 26,90 | 28,50 | 27,76 | 27,26 | 27,80 | 315 | 26.729.032 |
| 10/12/2008 | 26,85 | 27,59 | +5,71% | 26,85 | 28,76 | 28,06 | 27,42 | 27,59 | 597 | 47.559.092 |
| 9/12/2008 | 25,56 | 26,10 | +1,95% | 25,25 | 27,00 | 26,16 | 26,00 | 26,10 | 404 | 32.423.932 |
| 8/12/2008 | 23,00 | 25,60 | +14,75% | 23,00 | 25,60 | 24,61 | 25,40 | 25,60 | 689 | 48.262.083 |
| 5/12/2008 | 22,23 | 22,31 | -1,02% | 21,45 | 22,31 | 21,67 | 22,31 | 22,36 | 177 | 12.147.111 |
| 4/12/2008 | 22,50 | 22,54 | +2,22% | 22,20 | 23,01 | 22,61 | 22,22 | 22,54 | 126 | 8.826.872 |
| 3/12/2008 | 22,35 | 22,05 | -0,68% | 21,61 | 22,49 | 22,02 | 22,05 | 22,25 | 213 | 14.574.538 |
| 2/12/2008 | 22,80 | 22,20 | -3,31% | 22,20 | 23,24 | 22,86 | 22,17 | 22,20 | 147 | 9.387.361 |
| 1/12/2008 | 22,87 | 22,96 | -1,88% | 22,22 | 23,29 | 22,68 | 22,29 | 22,49 | 255 | 19.311.976 |
| 28/11/2008 | 23,02 | 23,40 | +0,09% | 22,81 | 23,79 | 23,40 | 23,20 | 23,43 | 294 | 18.433.092 |
| 27/11/2008 | 23,34 | 23,38 | -0,93% | 23,01 | 23,80 | 23,36 | 23,38 | 23,39 | 164 | 11.988.831 |
| 26/11/2008 | 22,00 | 23,60 | +6,07% | 21,96 | 23,74 | 22,99 | 23,58 | 23,60 | 383 | 24.204.418 |
| 25/11/2008 | 21,70 | 22,25 | +2,06% | 21,00 | 23,09 | 22,21 | 22,00 | 22,25 | 331 | 19.742.936 |
| 24/11/2008 | 20,00 | 21,80 | +14,74% | 19,90 | 21,88 | 20,94 | 21,12 | 21,80 | 378 | 21.844.003 |
| 21/11/2008 | 20,09 | 19,00 | -6,45% | 18,67 | 20,09 | 19,17 | 19,00 | 19,30 | 525 | 22.949.998 |
| 19/11/2008 | 21,60 | 20,31 | -3,33% | 19,87 | 21,73 | 20,32 | 20,31 | 20,64 | 516 | 25.726.174 |
| 18/11/2008 | 21,00 | 21,01 | -3,62% | 20,97 | 22,43 | 21,68 | 21,02 | 21,60 | 302 | 17.584.757 |
| 17/11/2008 | 21,05 | 21,80 | +0,69% | 20,21 | 22,09 | 21,36 | 21,41 | 21,80 | 409 | 25.411.771 |
| 14/11/2008 | 23,10 | 21,65 | -5,83% | 21,50 | 23,25 | 22,14 | 21,65 | 21,89 | 483 | 34.024.549 |
| 13/11/2008 | 21,94 | 22,99 | -0,04% | 20,80 | 22,99 | 21,92 | 22,85 | 22,99 | 497 | 30.312.295 |
| 12/11/2008 | 23,90 | 23,00 | -4,56% | 21,80 | 23,90 | 22,72 | 23,00 | 23,02 | 624 | 37.943.888 |
| 11/11/2008 | 23,71 | 24,10 | +0,63% | 23,10 | 24,40 | 23,53 | 23,90 | 24,10 | 372 | 27.509.464 |
| 10/11/2008 | 25,75 | 23,95 | -1,03% | 23,90 | 25,90 | 24,84 | 23,95 | 24,00 | 439 | 33.185.786 |
| 7/11/2008 | 25,30 | 24,20 | -1,14% | 24,13 | 25,51 | 24,77 | 24,23 | 24,39 | 435 | 31.104.770 |
| 6/11/2008 | 25,49 | 24,48 | -5,85% | 23,86 | 25,68 | 24,54 | 24,32 | 24,48 | 718 | 45.074.981 |
| 5/11/2008 | 28,44 | 26,00 | -9,85% | 25,90 | 28,44 | 27,07 | 26,05 | 26,40 | 821 | 55.657.688 |
| 4/11/2008 | 28,20 | 28,84 | +4,57% | 27,91 | 29,35 | 28,75 | 28,70 | 28,84 | 430 | 32.188.959 |
| 3/11/2008 | 28,99 | 27,58 | -1,50% | 27,33 | 28,99 | 27,83 | 27,55 | 27,58 | 447 | 32.349.945 |
| 31/10/2008 | 29,00 | 28,00 | -6,98% | 27,70 | 29,40 | 28,68 | 27,85 | 28,00 | 501 | 40.445.493 |
| 30/10/2008 | 29,00 | 30,10 | +7,23% | 28,84 | 30,11 | 29,51 | 30,10 | 30,11 | 508 | 40.960.443 |
| 29/10/2008 | 27,00 | 28,07 | +7,75% | 26,80 | 28,69 | 27,74 | 28,07 | 28,16 | 596 | 52.532.191 |
| 28/10/2008 | 24,00 | 26,05 | +14,25% | 23,10 | 26,09 | 24,36 | 25,04 | 26,05 | 383 | 26.492.406 |
| 27/10/2008 | 23,00 | 22,80 | -2,98% | 22,02 | 23,50 | 22,96 | 22,80 | 23,29 | 299 | 19.155.490 |
| 24/10/2008 | 24,00 | 23,50 | -6,00% | 21,85 | 24,21 | 23,09 | 23,51 | 24,20 | 641 | 41.458.918 |
| 23/10/2008 | 25,00 | 25,00 | -4,25% | 24,40 | 26,70 | 25,33 | 25,00 | 25,60 | 373 | 28.371.098 |
| 22/10/2008 | 27,60 | 26,11 | -12,97% | 26,11 | 28,65 | 27,14 | 26,20 | 26,40 | 622 | 45.811.619 |
| 21/10/2008 | 29,23 | 30,00 | +2,60% | 28,83 | 30,67 | 29,73 | 29,52 | 30,00 | 323 | 31.846.977 |
| 20/10/2008 | 28,00 | 29,24 | +5,94% | 27,98 | 29,64 | 29,04 | 29,23 | 29,60 | 271 | 25.859.216 |
| 17/10/2008 | 27,00 | 27,60 | +2,22% | 26,50 | 29,45 | 27,98 | 27,45 | 27,60 | 324 | 25.918.840 |
| 16/10/2008 | 26,95 | 27,00 | -1,82% | 24,50 | 28,57 | 25,89 | 27,00 | 27,78 | 418 | 27.546.318 |
| 15/10/2008 | 29,90 | 27,50 | -12,14% | 26,75 | 30,08 | 28,78 | 27,39 | 27,50 | 468 | 33.411.691 |
| 14/10/2008 | 33,00 | 31,30 | +5,00% | 30,53 | 33,48 | 32,08 | 31,03 | 31,30 | 767 | 69.185.995 |
| 13/10/2008 | 29,00 | 29,81 | +19,96% | 27,91 | 30,12 | 29,13 | 29,81 | 30,00 | 547 | 44.241.102 |
| 10/10/2008 | 24,50 | 24,85 | -5,51% | 23,55 | 27,00 | 25,04 | 25,00 | 27,00 | 571 | 39.204.608 |
| 9/10/2008 | 28,55 | 26,30 | -2,19% | 26,15 | 28,59 | 27,42 | 26,30 | 26,40 | 422 | 32.868.759 |
| 8/10/2008 | 26,00 | 26,89 | -6,79% | 26,00 | 28,50 | 27,30 | 26,89 | 27,30 | 714 | 52.932.072 |
| 7/10/2008 | 30,00 | 28,85 | -6,94% | 28,10 | 31,29 | 29,58 | 28,85 | 29,20 | 447 | 37.680.035 |
| 6/10/2008 | 31,50 | 31,00 | -9,22% | 27,07 | 31,50 | 28,98 | 30,50 | 31,00 | 968 | 69.601.028 |
| 3/10/2008 | 36,51 | 34,15 | -5,14% | 34,03 | 38,14 | 36,10 | 34,15 | 34,29 | 518 | 51.315.228 |
| 2/10/2008 | 39,56 | 36,00 | -10,00% | 34,70 | 39,59 | 36,90 | 35,98 | 36,00 | 1.037 | 98.145.069 |
| 1/10/2008 | 40,99 | 40,00 | -1,57% | 38,80 | 41,27 | 39,66 | 39,71 | 40,00 | 469 | 55.143.444 |
| 30/9/2008 | 40,45 | 40,64 | +4,21% | 38,90 | 41,00 | 39,91 | 40,35 | 40,64 | 518 | 67.340.625 |
| 29/9/2008 | 44,00 | 39,00 | -14,62% | 37,33 | 44,25 | 41,05 | 38,50 | 39,80 | 746 | 76.242.475 |
| 26/9/2008 | 45,00 | 45,68 | -0,35% | 43,40 | 45,90 | 44,21 | 45,68 | 45,80 | 476 | 56.096.632 |
| 25/9/2008 | 44,01 | 45,84 | +5,38% | 44,00 | 45,84 | 45,01 | 45,51 | 45,92 | 412 | 42.010.154 |
| 24/9/2008 | 44,99 | 43,50 | -1,54% | 43,36 | 45,46 | 44,15 | 43,49 | 43,95 | 374 | 40.770.463 |
| 23/9/2008 | 45,95 | 44,18 | -5,98% | 43,70 | 47,30 | 45,30 | 44,18 | 45,00 | 443 | 52.800.257 |
| 22/9/2008 | 47,49 | 46,99 | -0,63% | 46,20 | 48,80 | 47,51 | 46,85 | 46,90 | 546 | 66.648.634 |
| 19/9/2008 | 43,00 | 47,29 | +18,23% | 42,10 | 47,30 | 45,51 | 47,00 | 47,29 | 1.052 | 128.823.325 |
| 18/9/2008 | 39,00 | 40,00 | +5,12% | 36,20 | 40,49 | 38,37 | 40,15 | 40,18 | 697 | 74.555.926 |
| 17/9/2008 | 41,80 | 38,05 | -10,17% | 38,05 | 41,80 | 39,59 | 38,05 | 38,69 | 807 | 78.397.608 |
| 16/9/2008 | 41,00 | 42,36 | -3,07% | 39,86 | 42,37 | 40,93 | 42,00 | 42,36 | 806 | 83.840.611 |
| 15/9/2008 | 43,80 | 43,70 | -5,39% | 42,31 | 44,50 | 43,37 | 42,80 | 43,69 | 446 | 52.475.762 |
| 12/9/2008 | 45,00 | 46,19 | +4,45% | 44,01 | 46,20 | 45,17 | 46,19 | 46,20 | 474 | 70.085.688 |
| 11/9/2008 | 44,19 | 44,22 | +0,50% | 42,50 | 45,50 | 43,77 | 44,25 | 44,40 | 401 | 48.070.459 |
| 10/9/2008 | 44,00 | 44,00 | +0,48% | 41,56 | 44,84 | 43,71 | 44,01 | 44,69 | 506 | 59.395.378 |
| 9/9/2008 | 46,60 | 43,79 | -7,42% | 43,00 | 47,00 | 44,68 | 43,05 | 43,89 | 615 | 66.289.603 |
| 8/9/2008 | 51,00 | 47,30 | -1,15% | 46,76 | 51,13 | 48,58 | 47,21 | 47,29 | 476 | 58.879.714 |
| 5/9/2008 | 46,88 | 47,85 | -1,32% | 46,16 | 48,49 | 47,14 | 47,85 | 47,95 | 493 | 59.632.912 |
| 4/9/2008 | 51,50 | 48,49 | -5,03% | 47,90 | 51,50 | 49,12 | 48,30 | 48,50 | 835 | 86.976.103 |
| 3/9/2008 | 53,59 | 51,06 | -4,29% | 50,50 | 53,70 | 51,88 | 51,06 | 51,49 | 837 | 106.032.839 |
| 2/9/2008 | 56,50 | 53,35 | -5,34% | 53,25 | 56,50 | 54,62 | 53,26 | 53,39 | 742 | 90.857.166 |
| 1/9/2008 | 57,19 | 56,36 | -1,12% | 56,12 | 58,00 | 56,74 | 56,32 | 56,35 | 218 | 25.115.026 |
| 29/8/2008 | 56,66 | 57,00 | +0,72% | 56,50 | 58,17 | 57,32 | 57,00 | 57,40 | 328 | 43.193.982 |
| 28/8/2008 | 56,90 | 56,59 | +2,15% | 55,86 | 57,21 | 56,54 | 56,15 | 56,59 | 260 | 35.291.632 |
| 27/8/2008 | 54,50 | 55,40 | +1,93% | 54,25 | 55,84 | 55,28 | 55,42 | 55,79 | 191 | 28.980.813 |
| 26/8/2008 | 54,99 | 54,35 | -1,02% | 54,00 | 55,60 | 54,69 | 54,40 | 54,98 | 236 | 31.490.932 |
| 25/8/2008 | 56,29 | 54,91 | -2,43% | 54,51 | 56,29 | 55,11 | 54,86 | 55,29 | 220 | 22.956.642 |
| 22/8/2008 | 56,65 | 56,28 | -0,57% | 55,02 | 57,80 | 56,29 | 55,75 | 56,27 | 301 | 40.716.059 |
| 21/8/2008 | 55,70 | 56,60 | +0,93% | 54,73 | 57,22 | 55,68 | 56,60 | 56,99 | 442 | 71.921.269 |
| 20/8/2008 | 54,00 | 56,08 | +6,05% | 54,00 | 56,17 | 54,98 | 55,08 | 56,08 | 408 | 62.962.684 |
| 19/8/2008 | 51,00 | 52,88 | +0,92% | 51,00 | 54,15 | 52,50 | 52,54 | 52,88 | 330 | 47.804.232 |
| 18/8/2008 | 54,00 | 52,40 | -2,60% | 52,11 | 55,00 | 53,08 | 52,40 | 52,60 | 340 | 41.732.246 |
| 15/8/2008 | 56,20 | 53,80 | -3,93% | 53,20 | 56,20 | 54,08 | 53,75 | 53,80 | 557 | 66.130.932 |
| 14/8/2008 | 58,00 | 56,00 | -0,87% | 55,71 | 58,10 | 57,05 | 56,00 | 56,21 | 330 | 45.922.190 |
| 13/8/2008 | 55,80 | 56,49 | +1,06% | 55,01 | 57,00 | 56,00 | 56,25 | 56,49 | 384 | 54.139.516 |
| 12/8/2008 | 57,50 | 55,90 | -2,27% | 55,72 | 57,60 | 56,60 | 55,81 | 55,90 | 417 | 54.516.106 |
| 11/8/2008 | 60,50 | 57,20 | -4,73% | 57,11 | 60,99 | 58,56 | 57,62 | 58,00 | 510 | 57.321.784 |
| 8/8/2008 | 61,00 | 60,04 | -2,34% | 59,52 | 61,25 | 60,21 | 59,91 | 60,04 | 359 | 50.852.102 |
| 7/8/2008 | 61,70 | 61,48 | +0,46% | 60,06 | 62,10 | 60,85 | 61,01 | 61,48 | 361 | 46.741.204 |
| 6/8/2008 | 63,51 | 61,20 | -0,16% | 61,15 | 63,98 | 62,31 | 61,15 | 61,20 | 392 | 54.081.182 |
| 5/8/2008 | 61,70 | 61,30 | +0,33% | 60,00 | 62,98 | 61,36 | 60,85 | 61,30 | 449 | 65.295.867 |
| 4/8/2008 | 64,98 | 61,10 | -6,43% | 60,90 | 64,98 | 62,29 | 60,95 | 61,69 | 771 | 101.452.709 |
| 1/8/2008 | 69,03 | 65,30 | -3,94% | 65,03 | 69,03 | 66,17 | 65,30 | 66,34 | 618 | 102.254.826 |
| 31/7/2008 | 70,99 | 67,98 | -4,05% | 67,51 | 71,49 | 69,83 | 68,40 | 68,70 | 488 | 94.329.372 |
| 30/7/2008 | 65,99 | 70,85 | +9,32% | 65,99 | 70,89 | 69,19 | 70,50 | 70,70 | 539 | 94.723.656 |
| 29/7/2008 | 63,50 | 64,81 | +2,89% | 63,41 | 65,50 | 64,81 | 64,81 | 65,30 | 344 | 66.248.574 |
| 28/7/2008 | 64,01 | 62,99 | +0,48% | 62,60 | 64,50 | 63,34 | 62,60 | 62,99 | 406 | 73.869.587 |
| 25/7/2008 | 65,17 | 62,69 | -3,55% | 62,37 | 65,17 | 63,21 | 62,53 | 62,69 | 713 | 100.808.360 |
| 24/7/2008 | 70,00 | 65,00 | -6,88% | 65,00 | 70,00 | 66,77 | 65,00 | 65,04 | 850 | 121.889.496 |
| 23/7/2008 | 71,29 | 69,80 | -1,13% | 68,72 | 71,30 | 70,16 | 69,00 | 69,80 | 338 | 53.980.544 |
| 22/7/2008 | 72,47 | 70,60 | -3,29% | 69,51 | 72,98 | 71,06 | 70,40 | 70,60 | 366 | 57.727.165 |
| 21/7/2008 | 71,00 | 73,00 | +3,14% | 71,00 | 73,14 | 72,57 | 72,89 | 73,00 | 257 | 44.445.781 |
| 18/7/2008 | 72,50 | 70,78 | -1,69% | 70,45 | 73,29 | 71,70 | 70,51 | 70,77 | 315 | 60.047.442 |
| 17/7/2008 | 75,65 | 72,00 | -4,64% | 70,51 | 76,00 | 73,38 | 72,06 | 72,59 | 414 | 73.721.256 |
| 16/7/2008 | 73,11 | 75,50 | +2,71% | 73,00 | 75,59 | 74,50 | 74,20 | 75,50 | 389 | 71.981.695 |
| 15/7/2008 | 72,90 | 73,51 | -1,72% | 70,66 | 74,20 | 72,19 | 73,51 | 74,47 | 529 | 103.920.291 |
| 14/7/2008 | 75,50 | 74,80 | +1,36% | 73,94 | 76,25 | 74,76 | 74,65 | 74,80 | 442 | 74.766.917 |
| 11/7/2008 | 73,17 | 73,80 | +0,82% | 71,50 | 75,50 | 74,17 | 73,80 | 74,10 | 420 | 86.114.112 |
| 10/7/2008 | 68,00 | 73,20 | +4,95% | 68,00 | 73,37 | 71,49 | 73,01 | 73,15 | 658 | 128.551.397 |
| 8/7/2008 | 69,53 | 69,75 | +0,07% | 66,80 | 70,12 | 67,98 | 69,75 | 70,12 | 574 | 95.006.988 |
| 7/7/2008 | 68,60 | 69,70 | +4,48% | 67,66 | 71,20 | 69,57 | 69,60 | 69,70 | 623 | 110.392.642 |
| 4/7/2008 | 68,00 | 66,71 | -2,04% | 66,20 | 68,05 | 66,87 | 66,68 | 66,71 | 710 | 100.300.453 |
| 3/7/2008 | 72,00 | 68,10 | -4,08% | 67,89 | 72,80 | 69,24 | 68,10 | 68,22 | 884 | 137.383.866 |
| 2/7/2008 | 76,55 | 71,00 | -6,52% | 70,75 | 76,70 | 73,23 | 71,00 | 71,74 | 1.020 | 153.475.903 |
| 1/7/2008 | 77,00 | 75,95 | -5,03% | 74,99 | 78,39 | 76,44 | 75,86 | 75,95 | 818 | 140.776.135 |
| 30/6/2008 | 79,98 | 79,97 | +0,64% | 78,80 | 80,70 | 79,92 | 79,10 | 79,85 | 495 | 81.340.245 |
| 27/6/2008 | 78,90 | 79,46 | +0,58% | 78,90 | 80,00 | 79,30 | 79,10 | 79,46 | 275 | 51.685.263 |
| 26/6/2008 | 79,87 | 79,00 | -2,47% | 78,60 | 80,00 | 79,27 | 79,10 | 79,43 | 358 | 60.310.367 |
| 25/6/2008 | 77,90 | 81,00 | +5,73% | 77,50 | 81,44 | 79,77 | 80,31 | 81,00 | 446 | 82.246.836 |
| 24/6/2008 | 78,45 | 76,61 | -1,91% | 76,50 | 78,70 | 77,52 | 76,62 | 77,09 | 641 | 110.617.084 |
| 23/6/2008 | 82,01 | 78,10 | -4,52% | 78,00 | 83,15 | 79,40 | 78,03 | 78,08 | 884 | 140.651.870 |
| 20/6/2008 | 85,50 | 81,80 | -4,31% | 80,90 | 85,50 | 82,61 | 81,30 | 81,80 | 695 | 127.399.171 |
| 19/6/2008 | 85,10 | 85,48 | +0,98% | 84,50 | 85,70 | 85,05 | 85,00 | 85,48 | 329 | 76.633.606 |
| 18/6/2008 | 86,50 | 84,65 | -2,42% | 84,61 | 87,64 | 85,72 | 84,75 | 85,00 | 535 | 112.625.282 |
| 17/6/2008 | 83,31 | 86,75 | +4,83% | 83,31 | 87,19 | 85,89 | 86,81 | 86,90 | 549 | 116.386.821 |
| 16/6/2008 | 83,50 | 82,75 | -1,42% | 82,64 | 84,50 | 83,28 | 82,75 | 82,99 | 374 | 73.307.209 |
| 13/6/2008 | 84,06 | 83,94 | +0,10% | 82,57 | 85,25 | 83,34 | 83,96 | 84,00 | 416 | 75.958.941 |
| 12/6/2008 | 83,60 | 83,86 | +1,40% | 82,51 | 85,40 | 84,19 | 83,86 | 84,00 | 532 | 128.998.405 |
| 11/6/2008 | 84,75 | 82,70 | -1,96% | 82,21 | 85,59 | 83,44 | 82,70 | 83,25 | 605 | 117.683.686 |
| 10/6/2008 | 84,65 | 84,35 | -2,37% | 83,03 | 85,00 | 84,00 | 83,96 | 84,15 | 589 | 106.163.759 |
| 9/6/2008 | 87,00 | 86,40 | -0,30% | 84,60 | 88,34 | 86,96 | 85,80 | 86,40 | 542 | 122.297.089 |
| 6/6/2008 | 86,49 | 86,66 | +1,12% | 84,29 | 87,94 | 85,81 | 86,30 | 86,66 | 655 | 128.376.164 |
| 5/6/2008 | 83,01 | 85,70 | +3,25% | 83,01 | 86,79 | 85,28 | 85,65 | 85,70 | 583 | 120.919.077 |
| 4/6/2008 | 85,70 | 83,00 | -3,81% | 82,63 | 85,70 | 83,76 | 82,90 | 83,00 | 1.095 | 189.408.081 |
| 3/6/2008 | 87,30 | 86,29 | -0,24% | 84,71 | 87,87 | 85,89 | 86,00 | 86,29 | 906 | 166.154.262 |
| 2/6/2008 | 87,40 | 86,50 | -1,26% | 86,00 | 87,80 | 86,93 | 86,42 | 86,99 | 669 | 131.496.632 |
| 30/5/2008 | 89,00 | 87,60 | +0,46% | 85,22 | 89,20 | 86,99 | 87,62 | 87,78 | 806 | 168.002.558 |
| 29/5/2008 | 90,20 | 87,20 | -2,06% | 86,98 | 90,40 | 88,46 | 87,20 | 88,00 | 867 | 195.955.065 |
| 28/5/2008 | 88,50 | 89,03 | +2,32% | 86,80 | 89,70 | 88,16 | 89,03 | 89,69 | 773 | 183.413.207 |
| 27/5/2008 | 89,20 | 87,01 | -2,66% | 86,45 | 89,20 | 87,20 | 87,01 | 87,09 | 1.296 | 271.586.863 |
| 26/5/2008 | 89,00 | 89,39 | +0,56% | 89,00 | 90,70 | 89,78 | 89,38 | 89,39 | 630 | 145.937.000 |
| 23/5/2008 | 88,90 | 88,89 | -0,29% | 88,00 | 90,40 | 89,08 | 88,89 | 89,15 | 1.049 | 220.395.536 |
| 21/5/2008 | 92,49 | 89,15 | -3,62% | 88,50 | 92,55 | 90,22 | 89,13 | 89,15 | 2.569 | 521.450.844 |
| 20/5/2008 | 94,12 | 92,50 | -2,17% | 91,08 | 94,12 | 91,82 | 92,35 | 92,50 | 2.730 | 620.476.352 |
| 19/5/2008 | 93,60 | 94,55 | +1,50% | 92,91 | 96,00 | 94,43 | 94,41 | 94,80 | 1.357 | 312.908.195 |
| 16/5/2008 | 91,00 | 93,15 | +3,51% | 90,40 | 93,96 | 92,39 | 93,15 | 93,50 | 932 | 187.459.015 |
| 15/5/2008 | 87,30 | 89,99 | +2,96% | 87,30 | 89,99 | 88,72 | 89,60 | 89,87 | 603 | 105.698.236 |
| 14/5/2008 | 87,30 | 87,40 | +0,23% | 87,30 | 87,95 | 87,55 | 87,40 | 87,52 | 513 | 105.059.708 |
| 13/5/2008 | 87,55 | 87,20 | -0,05% | 86,32 | 88,15 | 87,49 | 87,20 | 87,39 | 787 | 161.231.173 |
| 12/5/2008 | 86,01 | 87,24 | +1,62% | 85,20 | 87,33 | 86,53 | 87,24 | 87,29 | 695 | 139.845.211 |
| 9/5/2008 | 84,00 | 85,85 | +2,20% | 82,95 | 85,85 | 84,79 | 85,60 | 85,85 | 761 | 175.208.212 |
| 8/5/2008 | 83,50 | 84,00 | +1,20% | 83,20 | 84,60 | 83,96 | 83,90 | 84,00 | 556 | 135.102.997 |
| 7/5/2008 | 83,00 | 83,00 | +0,30% | 82,50 | 84,94 | 83,91 | 82,51 | 83,00 | 995 | 234.445.127 |
| 6/5/2008 | 80,80 | 82,75 | +2,92% | 80,16 | 82,79 | 82,02 | 82,28 | 82,75 | 949 | 230.744.751 |
| 5/5/2008 | 81,90 | 80,40 | -0,11% | 79,90 | 82,49 | 80,74 | 80,40 | 80,50 | 1.225 | 282.991.238 |
| 2/5/2008 | 83,00 | 80,49 | +0,88% | 79,90 | 85,39 | 82,09 | 80,28 | 80,49 | 1.712 | 360.847.870 |
| 30/4/2008 | 75,00 | 79,79 | -27,76% | 74,75 | 80,98 | 76,70 | 79,78 | 79,79 | 882 | 199.316.364 |
| 29/4/2008 | 115,50 | 110,45 | -4,16% | 110,00 | 115,50 | 111,61 | 110,45 | 111,10 | 890 | 226.977.589 |
| 28/4/2008 | 113,95 | 115,25 | +1,19% | 113,95 | 115,30 | 114,89 | 114,95 | 115,25 | 339 | 81.599.326 |
| 25/4/2008 | 111,49 | 113,90 | +1,72% | 111,49 | 113,90 | 112,91 | 113,80 | 113,90 | 346 | 87.270.545 |
| 24/4/2008 | 111,10 | 111,97 | +0,85% | 109,66 | 111,98 | 110,90 | 111,40 | 111,96 | 257 | 77.270.663 |
| 23/4/2008 | 110,97 | 111,03 | +0,03% | 110,20 | 111,59 | 111,13 | 110,62 | 111,00 | 268 | 61.505.237 |
| 22/4/2008 | 108,04 | 111,00 | +2,87% | 107,93 | 111,20 | 110,10 | 110,80 | 111,00 | 365 | 90.138.661 |
| 18/4/2008 | 111,39 | 107,90 | -1,01% | 106,51 | 111,39 | 108,03 | 107,70 | 107,90 | 566 | 147.196.646 |
| 17/4/2008 | 111,00 | 109,00 | -3,07% | 108,81 | 111,86 | 110,07 | 109,00 | 109,49 | 499 | 140.635.697 |
| 16/4/2008 | 108,00 | 112,45 | +6,49% | 107,04 | 112,45 | 110,42 | 110,92 | 112,45 | 830 | 254.331.085 |
| 15/4/2008 | 103,00 | 105,60 | +2,66% | 103,00 | 105,60 | 104,85 | 105,50 | 105,60 | 144 | 36.743.501 |
| 14/4/2008 | 104,50 | 102,86 | -2,55% | 102,86 | 105,00 | 103,77 | 102,86 | 103,40 | 318 | 80.203.350 |
| 11/4/2008 | 106,00 | 105,55 | -1,81% | 104,50 | 106,49 | 105,59 | 104,91 | 105,59 | 258 | 63.445.844 |
| 10/4/2008 | 106,99 | 107,50 | +0,28% | 104,06 | 107,50 | 105,54 | 107,00 | 107,49 | 371 | 92.766.437 |
| 9/4/2008 | 108,68 | 107,20 | -1,64% | 106,70 | 109,79 | 107,75 | 106,87 | 107,20 | 295 | 77.168.589 |
| 8/4/2008 | 106,80 | 108,99 | +1,86% | 105,10 | 109,00 | 107,50 | 108,00 | 108,80 | 361 | 95.245.046 |
| 7/4/2008 | 108,50 | 107,00 | -0,70% | 105,51 | 110,30 | 108,89 | 106,70 | 107,49 | 563 | 155.178.309 |
| 4/4/2008 | 104,04 | 107,75 | +3,01% | 103,01 | 108,58 | 106,57 | 107,15 | 107,70 | 848 | 222.200.508 |
| 3/4/2008 | 101,75 | 104,60 | +2,05% | 100,60 | 104,99 | 103,62 | 103,02 | 104,60 | 560 | 151.887.320 |
| 2/4/2008 | 102,03 | 102,50 | +0,49% | 101,41 | 103,90 | 102,78 | 101,50 | 102,49 | 409 | 104.581.518 |
| 1/4/2008 | 99,05 | 102,00 | +3,87% | 98,90 | 102,33 | 100,54 | 101,90 | 102,19 | 315 | 84.108.708 |
| 31/3/2008 | 100,00 | 98,20 | -1,59% | 97,97 | 100,00 | 98,85 | 98,17 | 98,80 | 350 | 73.999.221 |
| 28/3/2008 | 100,50 | 99,79 | +0,49% | 99,14 | 100,50 | 99,70 | 99,70 | 99,79 | 202 | 38.628.854 |
| 27/3/2008 | 102,00 | 99,30 | -2,46% | 98,53 | 102,50 | 99,90 | 99,23 | 99,39 | 362 | 83.425.422 |
| 26/3/2008 | 102,10 | 101,80 | -0,20% | 100,26 | 102,85 | 101,27 | 101,45 | 101,80 | 224 | 52.655.421 |
| 25/3/2008 | 101,70 | 102,00 | +3,13% | 99,97 | 102,45 | 101,37 | 101,70 | 102,29 | 445 | 113.008.601 |
| 24/3/2008 | 101,01 | 98,90 | -0,78% | 97,25 | 101,49 | 99,81 | 98,80 | 98,90 | 359 | 92.358.138 |
| 20/3/2008 | 100,00 | 99,68 | -1,55% | 95,88 | 101,48 | 98,85 | 99,52 | 100,00 | 484 | 114.306.551 |
| 19/3/2008 | 104,26 | 101,25 | -2,97% | 101,21 | 106,10 | 104,30 | 101,25 | 101,40 | 450 | 130.622.509 |
| 18/3/2008 | 101,80 | 104,35 | +3,43% | 100,79 | 104,35 | 102,65 | 103,85 | 104,20 | 477 | 135.194.835 |
| 17/3/2008 | 101,00 | 100,89 | -3,73% | 99,51 | 101,99 | 100,62 | 100,25 | 100,89 | 458 | 115.707.965 |
| 14/3/2008 | 103,30 | 104,80 | +1,75% | 101,01 | 105,15 | 104,31 | 104,15 | 104,80 | 529 | 143.160.081 |
| 13/3/2008 | 100,98 | 103,00 | +0,44% | 98,01 | 103,00 | 100,71 | 102,50 | 103,00 | 357 | 87.583.488 |
| 12/3/2008 | 100,70 | 102,55 | +2,27% | 100,32 | 103,27 | 102,12 | 102,06 | 102,55 | 250 | 57.189.910 |
| 11/3/2008 | 98,99 | 100,27 | +5,44% | 98,05 | 100,40 | 99,65 | 99,70 | 100,27 | 317 | 76.333.091 |
| 10/3/2008 | 100,28 | 95,10 | -4,90% | 95,10 | 101,25 | 97,79 | 95,45 | 96,96 | 532 | 110.867.290 |
| 7/3/2008 | 101,80 | 100,00 | -2,63% | 99,20 | 101,99 | 100,45 | 100,00 | 100,47 | 350 | 73.274.449 |
| 6/3/2008 | 103,30 | 102,70 | -1,18% | 102,22 | 104,29 | 103,21 | 102,70 | 103,20 | 265 | 66.278.934 |
| 5/3/2008 | 104,15 | 103,93 | -0,44% | 103,40 | 105,25 | 104,59 | 103,35 | 104,24 | 407 | 93.872.830 |
| 4/3/2008 | 102,50 | 104,39 | +1,25% | 101,15 | 104,89 | 103,29 | 102,91 | 104,05 | 435 | 110.746.468 |
| 3/3/2008 | 98,02 | 103,10 | +4,51% | 97,70 | 103,20 | 101,77 | 102,93 | 103,09 | 516 | 133.215.621 |
| 29/2/2008 | 99,70 | 98,65 | -1,35% | 98,20 | 99,99 | 99,04 | 98,70 | 99,30 | 509 | 114.008.901 |
| 28/2/2008 | 101,40 | 100,00 | -1,95% | 99,24 | 101,49 | 100,22 | 100,00 | 100,39 | 524 | 129.817.769 |
| 27/2/2008 | 103,20 | 101,99 | -2,58% | 100,20 | 104,74 | 102,15 | 101,76 | 101,98 | 784 | 196.588.208 |
| 26/2/2008 | 104,00 | 104,69 | -0,67% | 102,46 | 105,47 | 104,08 | 104,00 | 104,69 | 402 | 111.776.853 |
| 25/2/2008 | 104,20 | 105,40 | +0,57% | 102,61 | 105,49 | 104,32 | 104,51 | 105,40 | 448 | 126.309.396 |
| 22/2/2008 | 103,20 | 104,80 | +1,26% | 101,90 | 105,75 | 103,76 | 104,60 | 104,80 | 615 | 159.159.375 |
| 21/2/2008 | 98,82 | 103,50 | +5,40% | 98,82 | 104,21 | 102,16 | 102,91 | 103,50 | 943 | 244.987.722 |
| 20/2/2008 | 93,01 | 98,20 | +5,42% | 92,17 | 98,20 | 96,32 | 97,55 | 97,70 | 911 | 222.403.158 |
| 19/2/2008 | 94,18 | 93,15 | 0,00% | 93,15 | 94,90 | 94,34 | 93,15 | 94,00 | 426 | 100.627.056 |
| 18/2/2008 | 94,00 | 93,15 | -0,22% | 93,07 | 96,29 | 94,62 | 93,12 | 93,38 | 529 | 118.925.414 |
| 15/2/2008 | 91,49 | 93,36 | +0,71% | 91,13 | 93,36 | 92,37 | 92,80 | 93,30 | 296 | 63.546.657 |
| 14/2/2008 | 93,75 | 92,70 | -1,28% | 91,80 | 94,29 | 92,91 | 92,01 | 92,98 | 510 | 112.942.311 |
| 13/2/2008 | 93,50 | 93,90 | +0,37% | 92,15 | 94,39 | 93,56 | 93,33 | 93,90 | 550 | 127.344.087 |
| 12/2/2008 | 92,99 | 93,55 | +1,53% | 92,15 | 93,85 | 93,30 | 93,11 | 93,55 | 713 | 177.025.600 |
| 11/2/2008 | 91,60 | 92,14 | +0,26% | 89,21 | 93,00 | 91,52 | 92,00 | 92,14 | 798 | 173.917.162 |
| 8/2/2008 | 93,00 | 91,90 | -1,34% | 90,56 | 94,80 | 92,63 | 91,79 | 91,90 | 766 | 194.651.709 |
| 7/2/2008 | 87,99 | 93,15 | +5,83% | 87,55 | 93,89 | 91,83 | 93,00 | 93,15 | 1.382 | 363.644.954 |
| 6/2/2008 | 85,00 | 88,02 | +0,02% | 82,48 | 92,54 | 89,15 | 88,02 | 89,00 | 1.249 | 303.542.758 |
| 1/2/2008 | 83,00 | 88,00 | +7,41% | 83,00 | 88,00 | 85,89 | 86,22 | 88,00 | 1.557 | 350.868.472 |
| 31/1/2008 | 81,00 | 81,93 | +0,40% | 79,40 | 82,35 | 80,86 | 81,93 | 82,30 | 464 | 88.018.384 |
| 30/1/2008 | 80,61 | 81,60 | +1,12% | 79,45 | 81,98 | 80,95 | 81,37 | 81,90 | 531 | 97.807.632 |
| 29/1/2008 | 78,48 | 80,70 | +4,14% | 78,40 | 81,60 | 80,85 | 80,60 | 80,65 | 724 | 143.592.320 |
| 28/1/2008 | 74,00 | 77,49 | +1,29% | 73,20 | 77,79 | 75,63 | 76,91 | 77,00 | 390 | 75.840.024 |
| 24/1/2008 | 74,90 | 76,50 | +8,90% | 73,00 | 76,50 | 75,07 | 76,00 | 76,40 | 519 | 100.951.939 |
| 23/1/2008 | 76,00 | 70,25 | -7,57% | 70,14 | 76,00 | 72,35 | 70,33 | 70,72 | 656 | 112.417.525 |
| 22/1/2008 | 73,00 | 76,00 | +3,83% | 71,50 | 77,50 | 75,51 | 75,55 | 76,03 | 656 | 136.649.027 |
| 21/1/2008 | 76,10 | 73,20 | -7,22% | 73,20 | 76,99 | 74,96 | 73,42 | 73,62 | 915 | 141.728.309 |
| 18/1/2008 | 77,85 | 78,90 | +3,16% | 76,01 | 80,30 | 78,43 | 78,75 | 79,78 | 568 | 125.300.172 |
| 17/1/2008 | 79,00 | 76,48 | -3,92% | 76,20 | 80,40 | 78,09 | 76,20 | 76,48 | 480 | 94.447.435 |
| 16/1/2008 | 77,00 | 79,60 | +0,89% | 76,66 | 79,60 | 77,71 | 79,60 | 79,68 | 566 | 110.435.556 |
| 15/1/2008 | 79,99 | 78,90 | -1,13% | 78,79 | 80,69 | 79,83 | 78,90 | 79,30 | 542 | 109.096.442 |
| 14/1/2008 | 76,99 | 79,80 | +4,31% | 76,82 | 80,50 | 78,93 | 79,00 | 79,80 | 627 | 129.177.388 |
| 11/1/2008 | 77,97 | 76,50 | -1,80% | 76,30 | 80,97 | 78,28 | 76,30 | 77,49 | 809 | 152.281.121 |
| 10/1/2008 | 79,79 | 77,90 | -0,26% | 77,52 | 79,90 | 78,76 | 77,90 | 78,15 | 634 | 114.645.351 |
| 9/1/2008 | 78,49 | 78,10 | -0,51% | 75,80 | 79,10 | 76,84 | 78,10 | 79,09 | 484 | 87.911.729 |
| 8/1/2008 | 76,40 | 78,50 | +3,97% | 76,40 | 78,59 | 77,73 | 77,11 | 77,85 | 501 | 88.370.590 |
| 7/1/2008 | 78,80 | 75,50 | -4,43% | 75,50 | 79,61 | 77,06 | 75,52 | 75,89 | 775 | 128.681.802 |
| 4/1/2008 | 81,13 | 79,00 | -2,35% | 78,50 | 82,00 | 79,67 | 78,85 | 79,00 | 530 | 86.504.262 |
| 3/1/2008 | 80,00 | 80,90 | +0,81% | 79,90 | 81,49 | 80,62 | 80,70 | 80,90 | 431 | 79.707.046 |
| 2/1/2008 | 82,00 | 80,25 | -2,13% | 79,21 | 82,70 | 80,80 | 80,25 | 80,50 | 510 | 95.356.484 |
| 28/12/2007 | 82,47 | 82,00 | -0,85% | 81,11 | 83,00 | 81,96 | 81,90 | 82,00 | 501 | 85.189.070 |
| 27/12/2007 | 82,95 | 82,70 | +2,14% | 81,50 | 83,00 | 82,13 | 82,70 | 82,74 | 740 | 169.764.053 |
| 26/12/2007 | 80,00 | 80,97 | +4,18% | 79,06 | 81,00 | 79,83 | 80,70 | 80,97 | 843 | 188.118.230 |
| 21/12/2007 | 77,40 | 77,72 | +3,63% | 75,60 | 78,50 | 77,60 | 77,72 | 78,27 | 781 | 153.521.100 |
| 20/12/2007 | 77,80 | 75,00 | -2,60% | 74,51 | 78,68 | 76,47 | 75,00 | 75,78 | 1.376 | 252.200.583 |
| 19/12/2007 | 78,69 | 77,00 | -1,95% | 76,30 | 78,97 | 77,72 | 76,50 | 77,00 | 1.004 | 168.018.575 |
| 18/12/2007 | 80,99 | 78,53 | -1,47% | 77,50 | 81,90 | 79,43 | 78,53 | 78,99 | 828 | 160.499.568 |
| 17/12/2007 | 82,80 | 79,70 | -3,63% | 79,04 | 83,00 | 81,08 | 79,50 | 80,45 | 804 | 138.930.408 |
| 14/12/2007 | 83,49 | 82,70 | +0,61% | 81,40 | 83,99 | 82,24 | 83,00 | 83,95 | 770 | 148.498.406 |
| 13/12/2007 | 86,00 | 82,20 | -5,64% | 81,70 | 86,00 | 83,46 | 82,20 | 82,75 | 1.274 | 255.575.115 |
| 12/12/2007 | 89,29 | 87,11 | -2,12% | 87,02 | 90,49 | 88,38 | 87,50 | 88,00 | 778 | 159.867.089 |
| 11/12/2007 | 90,97 | 89,00 | -1,11% | 89,00 | 91,35 | 90,33 | 89,00 | 89,30 | 584 | 118.068.422 |
| 10/12/2007 | 90,19 | 90,00 | +0,17% | 89,60 | 91,39 | 90,54 | 90,00 | 90,39 | 405 | 89.206.166 |
| 7/12/2007 | 90,80 | 89,85 | -0,77% | 89,70 | 91,50 | 90,72 | 90,10 | 90,29 | 630 | 134.527.691 |
| 6/12/2007 | 90,80 | 90,55 | +0,54% | 88,54 | 91,00 | 89,65 | 90,50 | 90,55 | 551 | 129.894.355 |
| 5/12/2007 | 89,30 | 90,06 | +1,82% | 89,00 | 90,59 | 89,95 | 90,06 | 90,29 | 553 | 140.950.475 |
| 4/12/2007 | 88,89 | 88,45 | -1,06% | 87,55 | 88,89 | 88,13 | 87,70 | 88,43 | 646 | 143.971.519 |
| 3/12/2007 | 91,15 | 89,40 | -1,27% | 88,30 | 91,50 | 89,46 | 88,90 | 89,40 | 725 | 157.984.693 |
| 30/11/2007 | 90,00 | 90,55 | +1,74% | 90,00 | 91,19 | 90,70 | 90,55 | 90,80 | 553 | 117.732.157 |
| 29/11/2007 | 88,15 | 89,00 | +1,14% | 86,89 | 90,40 | 88,92 | 87,90 | 88,60 | 584 | 130.270.631 |
| 28/11/2007 | 85,49 | 88,00 | -29,84% | 84,69 | 88,20 | 87,02 | 87,80 | 87,90 | 498 | 113.179.032 |
| 27/11/2007 | 120,85 | 125,42 | +4,32% | 118,30 | 125,42 | 122,54 | 123,00 | 125,42 | 304 | 86.953.416 |
| 26/11/2007 | 129,20 | 120,23 | -5,26% | 120,21 | 129,20 | 125,41 | 120,23 | 123,75 | 362 | 92.318.413 |
| 23/11/2007 | 127,00 | 126,90 | +0,79% | 125,46 | 128,00 | 127,06 | 127,30 | 128,45 | 206 | 47.191.129 |
| 22/11/2007 | 125,10 | 125,90 | +0,76% | 124,01 | 127,35 | 125,20 | 125,90 | 127,37 | 195 | 54.221.924 |
| 21/11/2007 | 126,99 | 124,95 | -1,66% | 122,99 | 126,99 | 124,86 | 124,90 | 124,95 | 311 | 82.437.609 |
| 19/11/2007 | 129,10 | 127,06 | -1,21% | 126,40 | 130,00 | 128,13 | 126,55 | 126,80 | 245 | 60.234.446 |
| 16/11/2007 | 125,99 | 128,61 | +2,89% | 125,50 | 129,85 | 127,95 | 128,61 | 128,80 | 193 | 65.856.985 |
| 14/11/2007 | 126,55 | 125,00 | 0,00% | 125,00 | 130,90 | 128,35 | 126,00 | 128,00 | 283 | 95.058.837 |
| 13/11/2007 | 125,80 | 125,00 | 0,00% | 124,50 | 128,99 | 126,13 | 125,00 | 125,49 | 389 | 108.229.327 |
| 12/11/2007 | 130,85 | 125,00 | -4,62% | 124,00 | 130,99 | 127,58 | 125,00 | 125,79 | 577 | 158.630.647 |
| 9/11/2007 | 134,01 | 131,06 | +0,05% | 129,66 | 134,01 | 131,17 | 131,30 | 132,95 | 388 | 105.515.693 |
| 8/11/2007 | 135,69 | 131,00 | -3,33% | 131,00 | 137,48 | 134,31 | 130,99 | 132,00 | 427 | 124.629.034 |
| 7/11/2007 | 136,99 | 135,51 | -1,09% | 134,71 | 137,50 | 136,31 | 135,51 | 136,49 | 237 | 62.445.687 |
| 6/11/2007 | 137,20 | 137,00 | +1,37% | 135,10 | 137,75 | 136,34 | 136,62 | 137,00 | 271 | 86.493.082 |
| 5/11/2007 | 135,50 | 135,15 | -0,51% | 132,19 | 135,80 | 134,31 | 134,90 | 135,15 | 260 | 71.205.759 |
| 1/11/2007 | 135,50 | 135,84 | +0,25% | 134,02 | 136,60 | 135,33 | 135,99 | 136,00 | 207 | 59.291.640 |
| 31/10/2007 | 136,25 | 135,50 | -0,11% | 134,94 | 136,65 | 135,72 | 135,00 | 135,82 | 289 | 84.653.067 |
| 30/10/2007 | 135,50 | 135,65 | -0,04% | 134,45 | 136,60 | 135,24 | 134,50 | 135,65 | 228 | 67.625.591 |
| 29/10/2007 | 135,95 | 135,70 | +1,10% | 134,23 | 137,94 | 136,19 | 134,90 | 135,70 | 289 | 83.960.068 |
| 26/10/2007 | 129,87 | 134,23 | +4,87% | 129,60 | 135,90 | 134,18 | 134,50 | 135,50 | 298 | 92.900.412 |
| 25/10/2007 | 130,98 | 128,00 | -2,68% | 127,01 | 131,00 | 128,96 | 127,70 | 128,00 | 230 | 64.414.853 |
| 24/10/2007 | 132,70 | 131,53 | -0,69% | 127,61 | 132,99 | 129,70 | 129,50 | 131,53 | 254 | 73.187.534 |
| 23/10/2007 | 131,71 | 132,45 | +2,44% | 130,75 | 133,34 | 131,99 | 131,80 | 132,35 | 131 | 45.207.447 |
| 22/10/2007 | 128,90 | 129,30 | +0,08% | 126,50 | 130,99 | 128,69 | 129,70 | 130,10 | 205 | 65.304.139 |
| 19/10/2007 | 132,90 | 129,20 | -2,75% | 129,10 | 133,00 | 130,23 | 129,20 | 129,93 | 371 | 110.478.026 |
| 18/10/2007 | 132,50 | 132,85 | -1,59% | 131,15 | 134,40 | 132,40 | 132,85 | 133,00 | 226 | 72.471.247 |
| 17/10/2007 | 133,01 | 135,00 | +2,51% | 129,41 | 135,00 | 131,98 | 132,18 | 135,00 | 237 | 69.573.005 |
| 16/10/2007 | 133,80 | 131,70 | -2,10% | 131,30 | 133,80 | 132,20 | 131,70 | 132,90 | 296 | 83.240.348 |
| 15/10/2007 | 137,02 | 134,53 | -1,30% | 133,31 | 138,00 | 135,82 | 134,61 | 135,99 | 221 | 72.707.367 |
| 11/10/2007 | 138,10 | 136,30 | +0,15% | 132,00 | 139,79 | 137,64 | 135,10 | 136,92 | 208 | 57.784.943 |
| 10/10/2007 | 136,30 | 136,09 | -0,41% | 135,00 | 137,95 | 136,32 | 136,15 | 136,16 | 207 | 63.632.596 |
| 9/10/2007 | 137,80 | 136,65 | -0,26% | 135,70 | 138,85 | 136,87 | 136,50 | 136,53 | 211 | 68.619.127 |
| 8/10/2007 | 137,00 | 137,00 | -0,51% | 135,15 | 138,40 | 136,58 | 136,60 | 137,50 | 210 | 64.972.912 |
| 5/10/2007 | 132,70 | 137,70 | +5,68% | 132,70 | 139,75 | 136,67 | 136,71 | 137,30 | 276 | 83.694.443 |
| 4/10/2007 | 129,00 | 130,30 | +1,25% | 126,80 | 132,98 | 129,61 | 129,77 | 130,99 | 232 | 65.490.332 |
| 3/10/2007 | 135,49 | 128,69 | -4,53% | 128,69 | 135,49 | 131,48 | 128,50 | 128,60 | 362 | 89.187.374 |
| 2/10/2007 | 135,40 | 134,80 | -0,37% | 133,75 | 137,50 | 135,29 | 135,26 | 135,77 | 271 | 82.560.702 |
| 1/10/2007 | 129,70 | 135,30 | +5,65% | 129,40 | 136,10 | 133,25 | 135,73 | 136,00 | 312 | 82.599.783 |
| 28/9/2007 | 129,66 | 128,06 | -1,79% | 127,90 | 130,79 | 129,10 | 128,06 | 128,89 | 241 | 66.004.545 |
| 27/9/2007 | 127,51 | 130,40 | +2,28% | 127,01 | 130,48 | 129,22 | 130,00 | 130,40 | 272 | 83.328.957 |
| 26/9/2007 | 125,31 | 127,49 | +2,73% | 125,31 | 127,49 | 126,55 | 126,70 | 127,12 | 253 | 61.791.615 |
| 25/9/2007 | 122,00 | 124,10 | +1,31% | 121,25 | 125,00 | 123,26 | 123,89 | 124,18 | 207 | 56.119.326 |
| 24/9/2007 | 120,04 | 122,50 | +1,74% | 119,81 | 123,17 | 121,23 | 122,87 | 123,49 | 317 | 80.792.607 |
| 21/9/2007 | 119,11 | 120,40 | +0,75% | 119,11 | 120,97 | 120,27 | 119,90 | 120,40 | 139 | 37.310.134 |
| 20/9/2007 | 120,23 | 119,50 | -0,42% | 117,99 | 120,70 | 119,49 | 118,21 | 119,90 | 154 | 42.945.263 |
| 19/9/2007 | 117,00 | 120,01 | +3,46% | 117,00 | 121,00 | 119,79 | 120,00 | 120,50 | 543 | 151.375.960 |
| 18/9/2007 | 112,00 | 116,00 | +4,46% | 111,60 | 116,70 | 114,37 | 116,00 | 116,20 | 258 | 69.591.659 |
| 17/9/2007 | 111,94 | 111,05 | -1,73% | 110,55 | 112,18 | 111,34 | 111,05 | 111,99 | 142 | 31.509.479 |
| 14/9/2007 | 113,99 | 113,00 | +0,01% | 111,54 | 115,10 | 113,41 | 112,00 | 112,99 | 134 | 39.006.683 |
| 13/9/2007 | 112,52 | 112,99 | +0,88% | 112,52 | 114,30 | 113,63 | 112,82 | 112,90 | 119 | 33.902.873 |
| 12/9/2007 | 113,90 | 112,00 | -0,89% | 112,00 | 115,69 | 114,17 | 111,90 | 113,30 | 129 | 35.902.073 |
| 11/9/2007 | 112,29 | 113,01 | +1,80% | 111,90 | 114,43 | 113,05 | 113,11 | 113,99 | 145 | 40.170.131 |
| 10/9/2007 | 111,50 | 111,01 | -3,05% | 110,00 | 112,90 | 111,21 | 111,01 | 111,66 | 263 | 70.277.592 |
| 6/9/2007 | 115,99 | 114,50 | -1,20% | 114,50 | 116,60 | 115,24 | 114,40 | 114,99 | 153 | 38.122.809 |
| 5/9/2007 | 115,00 | 115,89 | -1,88% | 114,00 | 116,70 | 115,41 | 115,14 | 115,88 | 166 | 44.799.269 |
| 4/9/2007 | 116,60 | 118,11 | +1,64% | 115,40 | 118,40 | 117,51 | 117,50 | 117,99 | 217 | 55.829.793 |
| 3/9/2007 | 116,21 | 116,20 | +0,09% | 115,02 | 117,25 | 116,11 | 115,90 | 116,20 | 207 | 51.548.987 |
| 31/8/2007 | 113,40 | 116,10 | +4,03% | 113,40 | 116,11 | 115,02 | 115,04 | 116,10 | 399 | 102.149.766 |
| 30/8/2007 | 109,02 | 111,60 | +2,85% | 107,71 | 112,20 | 110,89 | 110,26 | 111,60 | 228 | 58.298.496 |
| 29/8/2007 | 106,10 | 108,51 | +2,76% | 106,10 | 110,00 | 108,52 | 108,51 | 109,90 | 138 | 37.542.335 |
| 28/8/2007 | 108,40 | 105,60 | -4,43% | 105,21 | 108,78 | 106,76 | 105,51 | 105,60 | 273 | 54.296.677 |
| 27/8/2007 | 110,02 | 110,50 | -0,45% | 108,40 | 111,40 | 109,70 | 110,01 | 110,98 | 145 | 39.530.481 |
| 24/8/2007 | 106,45 | 111,00 | +3,74% | 105,60 | 111,00 | 108,88 | 110,00 | 111,00 | 211 | 50.653.642 |
| 23/8/2007 | 107,90 | 107,00 | 0,00% | 105,06 | 108,97 | 107,00 | 107,00 | 107,20 | 196 | 52.259.264 |
| 22/8/2007 | 102,99 | 107,00 | +4,90% | 102,80 | 107,00 | 104,82 | 106,40 | 107,00 | 216 | 59.654.307 |
| 21/8/2007 | 101,30 | 102,00 | +0,99% | 100,03 | 102,99 | 101,60 | 100,50 | 102,00 | 194 | 54.937.814 |
| 20/8/2007 | 100,03 | 101,00 | +2,30% | 98,70 | 102,20 | 100,78 | 100,97 | 100,99 | 307 | 82.346.516 |
| 17/8/2007 | 96,50 | 98,73 | +4,05% | 93,00 | 101,00 | 97,32 | 98,22 | 98,73 | 340 | 63.146.998 |
| 16/8/2007 | 98,99 | 94,89 | -7,96% | 89,20 | 98,99 | 92,96 | 93,90 | 94,85 | 602 | 126.265.660 |
| 15/8/2007 | 102,60 | 103,10 | -2,27% | 100,03 | 105,34 | 102,76 | 100,38 | 103,10 | 280 | 68.406.235 |
| 14/8/2007 | 109,99 | 105,50 | -2,41% | 105,25 | 109,99 | 107,45 | 105,40 | 106,50 | 233 | 55.581.388 |
| 13/8/2007 | 110,00 | 108,10 | -0,96% | 108,00 | 112,75 | 109,58 | 108,01 | 109,78 | 248 | 62.448.689 |
| 10/8/2007 | 111,00 | 109,15 | -3,74% | 108,00 | 111,00 | 109,22 | 109,10 | 109,70 | 412 | 94.235.860 |
| 9/8/2007 | 115,50 | 113,39 | -3,21% | 112,95 | 115,98 | 114,31 | 112,95 | 113,39 | 200 | 50.224.402 |
| 8/8/2007 | 115,50 | 117,15 | +3,38% | 113,85 | 117,99 | 116,85 | 115,50 | 117,15 | 209 | 51.344.130 |
| 7/8/2007 | 111,00 | 113,32 | +2,09% | 109,50 | 114,35 | 112,04 | 113,00 | 113,98 | 190 | 47.668.168 |
| 6/8/2007 | 113,70 | 111,00 | -1,34% | 108,60 | 113,70 | 110,18 | 110,40 | 111,30 | 296 | 67.151.398 |
| 3/8/2007 | 116,75 | 112,51 | -3,42% | 112,10 | 117,10 | 114,77 | 112,51 | 115,49 | 156 | 32.521.834 |
| 2/8/2007 | 116,71 | 116,50 | +1,09% | 115,40 | 118,30 | 116,72 | 116,50 | 116,79 | 126 | 31.833.952 |
| 1/8/2007 | 113,97 | 115,24 | +0,21% | 112,03 | 115,24 | 113,61 | 113,35 | 115,33 | 175 | 50.616.481 |
| 31/7/2007 | 116,00 | 115,00 | -0,42% | 114,30 | 117,89 | 116,01 | 0,00 | 0,00 | 188 | 49.763.223 |
| 30/7/2007 | 112,51 | 115,49 | +4,89% | 111,01 | 115,77 | 113,22 | 0,00 | 0,00 | 219 | 63.861.634 |
| 27/7/2007 | 111,80 | 110,11 | -1,78% | 110,11 | 114,49 | 111,97 | 0,00 | 0,00 | 337 | 85.580.687 |
| 26/7/2007 | 118,00 | 112,10 | -6,51% | 110,11 | 118,00 | 113,19 | 0,00 | 0,00 | 432 | 110.891.541 |
| 25/7/2007 | 116,50 | 119,90 | +4,72% | 113,77 | 119,90 | 115,81 | 0,00 | 0,00 | 262 | 74.475.206 |
| 24/7/2007 | 119,00 | 114,50 | -4,18% | 113,00 | 119,98 | 117,66 | 0,00 | 0,00 | 283 | 74.052.284 |
| 23/7/2007 | 118,80 | 119,50 | -1,24% | 118,80 | 120,97 | 120,21 | 0,00 | 0,00 | 188 | 40.751.976 |
| 20/7/2007 | 116,50 | 121,00 | +4,20% | 115,82 | 121,60 | 117,41 | 119,00 | 121,00 | 213 | 51.362.001 |
| 19/7/2007 | 113,02 | 116,12 | +3,48% | 113,02 | 116,50 | 115,54 | 115,00 | 116,12 | 182 | 43.362.084 |
| 18/7/2007 | 112,00 | 112,21 | -0,17% | 111,75 | 113,29 | 112,20 | 112,00 | 112,21 | 114 | 31.448.288 |
| 17/7/2007 | 113,34 | 112,40 | -0,88% | 112,00 | 113,35 | 112,58 | 112,55 | 112,60 | 120 | 32.042.466 |
| 16/7/2007 | 114,79 | 113,40 | -0,53% | 112,60 | 114,79 | 113,24 | 112,95 | 113,67 | 144 | 36.012.912 |
| 13/7/2007 | 114,00 | 114,00 | -0,44% | 113,45 | 115,60 | 114,83 | 114,00 | 115,00 | 137 | 40.694.678 |
| 12/7/2007 | 112,40 | 114,50 | +0,98% | 112,40 | 115,69 | 114,55 | 114,00 | 114,50 | 213 | 62.238.196 |
| 11/7/2007 | 111,00 | 113,39 | +2,52% | 110,40 | 113,49 | 112,03 | 111,50 | 112,05 | 129 | 36.000.334 |
| 10/7/2007 | 113,22 | 110,60 | -2,31% | 110,23 | 113,22 | 111,45 | 110,80 | 111,50 | 232 | 57.564.952 |
| 6/7/2007 | 112,39 | 113,22 | -0,68% | 112,36 | 113,55 | 113,07 | 112,66 | 113,19 | 103 | 26.810.853 |
| 5/7/2007 | 114,00 | 114,00 | +0,87% | 111,21 | 114,00 | 112,02 | 112,22 | 113,80 | 194 | 39.918.897 |
| 4/7/2007 | 113,50 | 113,02 | -0,86% | 112,11 | 114,15 | 113,26 | 113,01 | 113,70 | 159 | 34.935.907 |
| 3/7/2007 | 114,00 | 114,00 | -0,01% | 113,40 | 115,20 | 114,17 | 113,76 | 113,95 | 183 | 39.574.543 |
| 2/7/2007 | 110,00 | 114,01 | +4,03% | 109,01 | 114,01 | 112,13 | 113,00 | 113,95 | 353 | 97.500.179 |
| 29/6/2007 | 110,10 | 109,59 | +0,54% | 109,00 | 110,90 | 110,30 | 108,92 | 109,59 | 114 | 26.714.667 |
| 28/6/2007 | 108,50 | 109,00 | +0,62% | 107,03 | 110,50 | 109,36 | 108,80 | 109,00 | 177 | 45.792.665 |
| 27/6/2007 | 106,85 | 108,33 | +1,62% | 106,03 | 108,33 | 106,87 | 108,05 | 108,33 | 89 | 22.320.196 |
| 26/6/2007 | 108,00 | 106,60 | -0,43% | 106,60 | 108,32 | 107,59 | 106,60 | 107,60 | 101 | 29.496.575 |
| 25/6/2007 | 106,99 | 107,06 | +1,00% | 105,16 | 108,36 | 106,83 | 106,65 | 108,36 | 120 | 30.750.211 |
| 22/6/2007 | 108,51 | 106,00 | -2,80% | 105,90 | 109,29 | 106,56 | 105,94 | 106,00 | 245 | 69.907.939 |
| 21/6/2007 | 107,80 | 109,05 | +0,97% | 107,51 | 109,67 | 108,39 | 108,80 | 109,49 | 73 | 21.496.058 |
| 20/6/2007 | 110,70 | 108,00 | -1,77% | 107,06 | 111,05 | 108,67 | 108,00 | 108,90 | 153 | 38.617.795 |
| 19/6/2007 | 109,59 | 109,95 | +0,41% | 109,01 | 110,99 | 110,17 | 109,95 | 110,30 | 89 | 27.272.435 |
| 18/6/2007 | 110,85 | 109,50 | -0,99% | 109,01 | 111,45 | 110,06 | 109,50 | 110,10 | 125 | 33.713.284 |
| 15/6/2007 | 109,98 | 110,60 | +1,10% | 109,93 | 111,70 | 110,77 | 110,60 | 110,66 | 227 | 63.924.124 |
| 14/6/2007 | 107,90 | 109,40 | +1,48% | 107,90 | 109,96 | 109,40 | 109,40 | 109,50 | 135 | 35.468.923 |
| 13/6/2007 | 106,97 | 107,80 | +1,60% | 106,41 | 109,00 | 107,73 | 106,05 | 107,80 | 90 | 24.135.053 |
| 12/6/2007 | 108,00 | 106,10 | -0,84% | 105,61 | 108,00 | 106,24 | 105,72 | 106,79 | 149 | 34.818.887 |
| 11/6/2007 | 107,35 | 107,00 | -0,19% | 106,00 | 108,09 | 107,50 | 107,00 | 107,90 | 119 | 24.062.658 |
| 8/6/2007 | 105,49 | 107,20 | +0,52% | 103,90 | 107,20 | 105,27 | 106,40 | 107,00 | 195 | 54.677.618 |
| 6/6/2007 | 108,00 | 106,65 | -2,16% | 105,70 | 108,78 | 106,70 | 106,89 | 107,32 | 225 | 56.096.855 |
| 5/6/2007 | 110,01 | 109,01 | -0,99% | 108,21 | 110,01 | 108,98 | 108,85 | 109,97 | 123 | 22.911.130 |
| 4/6/2007 | 108,00 | 110,10 | +1,01% | 107,01 | 110,10 | 109,14 | 109,51 | 110,10 | 191 | 48.833.191 |
| 1/6/2007 | 108,00 | 109,00 | +1,40% | 107,80 | 109,50 | 108,62 | 109,00 | 109,50 | 151 | 41.263.140 |
| 31/5/2007 | 108,00 | 107,50 | -1,38% | 106,00 | 110,00 | 109,03 | 105,30 | 107,50 | 157 | 48.782.331 |
| 30/5/2007 | 103,00 | 109,00 | +3,32% | 102,01 | 109,00 | 105,47 | 106,61 | 108,07 | 241 | 68.591.368 |
| 29/5/2007 | 107,15 | 105,50 | -1,23% | 104,01 | 107,90 | 106,02 | 105,20 | 105,99 | 136 | 31.536.097 |
| 28/5/2007 | 105,32 | 106,81 | +1,34% | 105,32 | 107,20 | 106,34 | 106,81 | 107,20 | 121 | 37.359.579 |
| 25/5/2007 | 102,92 | 105,40 | +3,64% | 102,92 | 105,88 | 104,43 | 105,25 | 105,89 | 156 | 40.462.470 |
| 24/5/2007 | 104,99 | 101,70 | -3,13% | 101,20 | 104,99 | 102,73 | 102,11 | 102,95 | 381 | 89.303.186 |
| 23/5/2007 | 108,44 | 104,99 | -2,43% | 103,40 | 108,99 | 105,48 | 104,20 | 104,99 | 514 | 117.741.679 |
| 22/5/2007 | 111,30 | 107,60 | -4,01% | 107,28 | 111,30 | 108,49 | 107,70 | 108,29 | 368 | 89.823.097 |
| 21/5/2007 | 110,74 | 112,10 | +1,45% | 110,74 | 112,47 | 111,70 | 111,20 | 112,00 | 161 | 37.270.251 |
| 18/5/2007 | 109,69 | 110,50 | +1,56% | 108,02 | 110,50 | 109,42 | 109,99 | 110,60 | 152 | 37.128.314 |
| 17/5/2007 | 108,00 | 108,80 | +0,09% | 107,80 | 110,33 | 109,37 | 108,80 | 109,60 | 210 | 57.166.502 |
| 16/5/2007 | 102,90 | 108,70 | +5,04% | 102,90 | 109,28 | 106,49 | 108,00 | 108,50 | 305 | 84.600.768 |
| 15/5/2007 | 101,50 | 103,48 | +2,80% | 100,50 | 103,60 | 102,46 | 102,40 | 103,50 | 123 | 31.612.669 |
| 14/5/2007 | 103,00 | 100,66 | -0,83% | 100,40 | 103,00 | 101,51 | 100,99 | 101,00 | 123 | 25.001.619 |
| 11/5/2007 | 102,81 | 101,50 | -0,49% | 101,40 | 103,45 | 102,14 | 101,50 | 102,49 | 175 | 58.798.931 |
| 10/5/2007 | 104,49 | 102,00 | -3,32% | 102,00 | 105,39 | 103,57 | 102,00 | 102,15 | 154 | 41.523.021 |
| 9/5/2007 | 102,10 | 105,50 | +3,21% | 102,00 | 105,50 | 103,99 | 103,70 | 105,40 | 191 | 44.959.367 |
| 8/5/2007 | 103,75 | 102,22 | -0,90% | 101,30 | 103,75 | 102,15 | 102,22 | 103,00 | 130 | 39.900.689 |
| 7/5/2007 | 101,80 | 103,15 | +1,59% | 100,78 | 103,90 | 102,58 | 103,15 | 103,90 | 228 | 62.971.210 |
| 4/5/2007 | 101,01 | 101,54 | +0,14% | 99,13 | 103,59 | 102,14 | 101,00 | 101,54 | 314 | 80.423.915 |
| 3/5/2007 | 99,79 | 101,40 | +1,20% | 99,06 | 101,80 | 100,71 | 100,50 | 101,40 | 376 | 90.094.359 |
| 2/5/2007 | 96,50 | 100,20 | +5,46% | 96,50 | 100,34 | 99,18 | 99,30 | 100,00 | 588 | 157.491.029 |
| 30/4/2007 | 95,61 | 95,01 | -0,41% | 95,01 | 97,00 | 96,24 | 95,01 | 96,00 | 113 | 26.293.220 |
| 27/4/2007 | 94,49 | 95,40 | +0,94% | 92,50 | 96,20 | 94,17 | 95,40 | 95,60 | 221 | 50.496.649 |
| 26/4/2007 | 96,40 | 94,51 | -1,96% | 94,51 | 96,40 | 95,36 | 94,50 | 94,95 | 183 | 37.752.136 |
| 25/4/2007 | 96,16 | 96,40 | +0,84% | 95,20 | 97,00 | 96,10 | 96,34 | 96,40 | 174 | 46.865.319 |
| 24/4/2007 | 97,45 | 95,60 | -1,80% | 94,99 | 97,45 | 95,82 | 95,60 | 95,70 | 222 | 49.142.671 |
| 23/4/2007 | 98,77 | 97,35 | -1,47% | 96,84 | 99,30 | 98,28 | 97,35 | 98,01 | 170 | 38.375.033 |
| 20/4/2007 | 95,91 | 98,80 | +3,47% | 95,91 | 99,50 | 98,30 | 98,72 | 98,80 | 457 | 122.314.293 |
| 19/4/2007 | 93,05 | 95,49 | -0,89% | 92,51 | 96,18 | 94,69 | 94,60 | 95,49 | 216 | 57.444.262 |
| 18/4/2007 | 94,40 | 96,35 | +1,05% | 92,90 | 96,90 | 95,05 | 96,35 | 96,40 | 248 | 59.683.982 |
| 17/4/2007 | 97,00 | 95,35 | -1,75% | 94,60 | 97,30 | 95,59 | 94,70 | 95,00 | 261 | 65.766.980 |
| 16/4/2007 | 95,30 | 97,05 | +2,37% | 95,30 | 97,80 | 96,82 | 96,74 | 97,00 | 301 | 77.767.219 |
| 13/4/2007 | 91,11 | 94,80 | +4,18% | 91,11 | 95,00 | 93,47 | 94,80 | 95,00 | 304 | 75.579.600 |
| 12/4/2007 | 91,24 | 91,00 | 0,00% | 89,92 | 91,90 | 90,57 | 91,00 | 91,05 | 359 | 79.450.341 |
| 11/4/2007 | 93,80 | 91,00 | -3,18% | 90,20 | 94,50 | 91,83 | 91,00 | 91,54 | 560 | 108.431.292 |
| 10/4/2007 | 96,00 | 93,99 | -1,98% | 93,75 | 96,00 | 94,69 | 93,80 | 93,99 | 347 | 72.583.842 |
| 9/4/2007 | 97,20 | 95,89 | +0,09% | 95,70 | 97,60 | 96,48 | 95,70 | 96,09 | 187 | 37.446.892 |
| 5/4/2007 | 96,70 | 95,80 | -0,73% | 95,35 | 96,89 | 96,02 | 95,46 | 96,10 | 196 | 43.469.745 |
| 4/4/2007 | 98,00 | 96,50 | -0,41% | 95,60 | 98,87 | 96,56 | 96,17 | 96,65 | 253 | 57.686.238 |
| 3/4/2007 | 99,90 | 96,90 | -2,52% | 96,90 | 101,00 | 98,82 | 96,86 | 97,45 | 355 | 89.671.747 |
| 2/4/2007 | 98,01 | 99,40 | -0,49% | 97,20 | 99,80 | 98,30 | 99,40 | 99,51 | 192 | 44.312.054 |
| 30/3/2007 | 97,22 | 99,89 | +2,45% | 97,00 | 99,89 | 98,46 | 99,21 | 99,50 | 323 | 76.726.456 |
| 29/3/2007 | 94,10 | 97,50 | +3,72% | 94,10 | 98,10 | 96,51 | 95,55 | 97,50 | 294 | 65.522.519 |
| 28/3/2007 | 94,30 | 94,00 | -1,52% | 92,71 | 94,98 | 93,92 | 94,00 | 94,15 | 98 | 24.371.318 |
| 27/3/2007 | 94,40 | 95,45 | +1,02% | 93,72 | 95,45 | 94,49 | 94,85 | 95,00 | 138 | 31.080.155 |
| 26/3/2007 | 94,31 | 94,49 | +0,11% | 92,01 | 94,84 | 93,38 | 93,30 | 94,49 | 137 | 28.514.404 |
| 23/3/2007 | 94,12 | 94,39 | -0,62% | 93,16 | 95,50 | 94,71 | 93,99 | 94,40 | 177 | 42.106.315 |
| 22/3/2007 | 94,80 | 94,98 | -0,02% | 93,11 | 95,50 | 94,35 | 94,15 | 94,98 | 304 | 68.331.050 |
| 21/3/2007 | 89,58 | 95,00 | +6,23% | 89,16 | 95,00 | 92,35 | 94,50 | 94,99 | 570 | 122.963.350 |
| 20/3/2007 | 87,20 | 89,43 | +2,68% | 86,21 | 89,50 | 88,20 | 89,10 | 89,50 | 199 | 40.464.869 |
| 19/3/2007 | 86,40 | 87,10 | +0,36% | 85,00 | 88,29 | 86,16 | 86,71 | 87,15 | 198 | 40.891.068 |
| 16/3/2007 | 87,60 | 86,79 | -0,58% | 84,91 | 88,40 | 86,42 | 85,35 | 86,79 | 263 | 53.029.062 |
| 15/3/2007 | 88,00 | 87,30 | 0,00% | 86,60 | 90,79 | 88,74 | 87,30 | 87,58 | 207 | 44.846.222 |
| 14/3/2007 | 85,99 | 87,30 | +1,04% | 83,72 | 87,30 | 85,35 | 87,00 | 87,30 | 368 | 80.054.468 |
| 13/3/2007 | 90,50 | 86,40 | -5,21% | 86,40 | 90,50 | 88,48 | 86,40 | 86,97 | 355 | 76.598.258 |
| 12/3/2007 | 89,30 | 91,15 | +3,69% | 88,10 | 91,30 | 90,15 | 90,60 | 91,00 | 226 | 45.382.001 |
| 9/3/2007 | 86,01 | 87,91 | +2,95% | 86,01 | 89,50 | 87,96 | 87,92 | 89,30 | 233 | 52.358.090 |
| 8/3/2007 | 84,80 | 85,39 | +3,19% | 83,99 | 85,95 | 85,04 | 84,90 | 85,39 | 174 | 37.200.757 |
| 7/3/2007 | 85,82 | 82,75 | -3,22% | 82,75 | 86,99 | 85,12 | 82,75 | 84,00 | 317 | 74.163.392 |
| 6/3/2007 | 83,01 | 85,50 | +6,67% | 82,55 | 85,50 | 83,81 | 84,75 | 85,50 | 280 | 56.573.456 |
| 5/3/2007 | 81,00 | 80,15 | -4,08% | 78,25 | 81,10 | 80,08 | 79,00 | 80,40 | 319 | 60.417.699 |
| 2/3/2007 | 88,20 | 83,56 | -5,64% | 83,50 | 88,20 | 84,77 | 83,56 | 83,98 | 394 | 72.653.898 |
| 1/3/2007 | 86,00 | 88,55 | +0,07% | 83,61 | 89,49 | 86,41 | 88,00 | 88,55 | 292 | 57.402.161 |
| 28/2/2007 | 87,00 | 88,49 | +4,72% | 85,48 | 88,49 | 86,70 | 87,64 | 88,05 | 440 | 93.115.618 |
| 27/2/2007 | 90,00 | 84,50 | -9,15% | 84,04 | 90,00 | 87,43 | 84,90 | 85,49 | 715 | 132.230.683 |
| 26/2/2007 | 92,81 | 93,01 | +0,04% | 92,00 | 94,20 | 92,92 | 93,01 | 93,10 | 146 | 27.559.625 |
| 23/2/2007 | 95,00 | 92,97 | -2,02% | 91,40 | 95,00 | 92,50 | 92,41 | 92,97 | 318 | 59.771.962 |
| 22/2/2007 | 96,81 | 94,89 | -1,36% | 93,51 | 98,29 | 96,23 | 94,00 | 95,64 | 190 | 38.586.658 |
| 21/2/2007 | 97,85 | 96,20 | -1,75% | 95,99 | 98,33 | 97,09 | 96,20 | 97,00 | 121 | 22.025.944 |
| 16/2/2007 | 96,80 | 97,91 | +0,42% | 96,11 | 98,50 | 97,19 | 97,91 | 97,99 | 130 | 33.512.585 |
| 15/2/2007 | 95,70 | 97,50 | +1,35% | 94,62 | 98,29 | 96,66 | 97,60 | 97,80 | 242 | 56.793.755 |
| 14/2/2007 | 94,21 | 96,20 | +2,56% | 94,21 | 97,59 | 95,96 | 95,50 | 96,20 | 484 | 120.536.780 |
| 13/2/2007 | 87,36 | 93,80 | +8,94% | 87,36 | 93,80 | 91,12 | 93,53 | 93,80 | 312 | 72.620.563 |
| 12/2/2007 | 87,00 | 86,10 | -0,81% | 85,91 | 88,00 | 86,66 | 86,10 | 87,10 | 139 | 27.302.021 |
| 9/2/2007 | 89,20 | 86,80 | -2,47% | 86,26 | 89,80 | 88,14 | 86,80 | 88,40 | 183 | 36.352.436 |
| 8/2/2007 | 88,84 | 89,00 | -0,56% | 85,52 | 89,00 | 87,34 | 88,50 | 89,00 | 296 | 57.113.214 |
| 7/2/2007 | 93,00 | 89,50 | -4,28% | 89,11 | 93,28 | 91,12 | 89,51 | 90,45 | 307 | 66.813.319 |
| 6/2/2007 | 89,91 | 93,50 | +3,89% | 88,90 | 93,98 | 90,73 | 92,51 | 93,50 | 458 | 99.671.569 |
| 5/2/2007 | 84,70 | 90,00 | +5,32% | 84,40 | 90,00 | 88,64 | 89,80 | 90,00 | 561 | 119.473.357 |
| 2/2/2007 | 82,00 | 85,45 | +3,46% | 82,00 | 85,50 | 83,81 | 83,95 | 85,35 | 312 | 65.081.563 |
| 1/2/2007 | 80,15 | 82,59 | +4,28% | 80,15 | 82,59 | 81,54 | 82,00 | 82,10 | 382 | 69.725.546 |
| 31/1/2007 | 79,15 | 79,20 | -0,60% | 79,15 | 80,50 | 79,91 | 79,20 | 80,09 | 157 | 26.570.590 |
| 30/1/2007 | 78,80 | 79,68 | +1,48% | 78,21 | 80,20 | 79,07 | 79,45 | 79,68 | 108 | 18.507.370 |
| 29/1/2007 | 80,73 | 78,52 | -2,46% | 78,52 | 80,90 | 79,93 | 78,52 | 78,70 | 200 | 33.618.004 |
| 26/1/2007 | 78,00 | 80,50 | +1,00% | 77,51 | 80,50 | 79,59 | 79,20 | 80,50 | 294 | 64.000.359 |
| 24/1/2007 | 77,03 | 79,70 | +3,10% | 77,03 | 79,70 | 78,61 | 79,11 | 79,70 | 299 | 59.316.528 |
| 23/1/2007 | 74,99 | 77,30 | +3,20% | 74,35 | 77,30 | 76,17 | 76,82 | 77,30 | 187 | 33.117.631 |
| 22/1/2007 | 75,60 | 74,90 | -0,66% | 74,30 | 76,10 | 75,31 | 74,85 | 75,14 | 127 | 21.734.046 |
| 19/1/2007 | 75,20 | 75,40 | +0,40% | 73,90 | 75,52 | 74,84 | 75,40 | 75,50 | 86 | 11.952.111 |
| 18/1/2007 | 75,00 | 75,10 | +0,40% | 75,00 | 76,60 | 75,86 | 75,10 | 75,45 | 128 | 20.285.438 |
| 17/1/2007 | 74,00 | 74,80 | +1,98% | 72,63 | 75,50 | 73,92 | 74,80 | 75,75 | 111 | 17.440.499 |
| 16/1/2007 | 74,80 | 73,35 | -1,81% | 73,01 | 74,80 | 73,66 | 73,40 | 73,74 | 159 | 24.414.543 |
| 15/1/2007 | 75,50 | 74,70 | -1,37% | 74,40 | 75,99 | 75,45 | 74,50 | 74,95 | 155 | 23.271.428 |
| 12/1/2007 | 75,09 | 75,74 | +0,80% | 74,30 | 75,75 | 75,02 | 75,40 | 75,73 | 113 | 19.360.732 |
| 11/1/2007 | 74,30 | 75,14 | +1,55% | 74,00 | 75,35 | 74,68 | 74,61 | 75,14 | 130 | 22.331.878 |
| 10/1/2007 | 72,00 | 73,99 | +2,06% | 70,50 | 73,99 | 72,16 | 73,33 | 73,99 | 201 | 36.179.255 |
| 9/1/2007 | 74,31 | 72,50 | -1,63% | 71,22 | 74,70 | 72,63 | 72,49 | 73,50 | 283 | 49.053.825 |
| 8/1/2007 | 73,80 | 73,70 | -0,41% | 72,97 | 76,24 | 74,16 | 73,71 | 74,30 | 278 | 44.540.970 |
| 5/1/2007 | 77,00 | 74,00 | -4,27% | 73,51 | 77,00 | 75,07 | 73,51 | 73,55 | 234 | 41.475.400 |
| 4/1/2007 | 78,00 | 77,30 | -1,53% | 76,10 | 78,01 | 76,91 | 77,00 | 77,30 | 180 | 34.665.695 |
| 3/1/2007 | 80,49 | 78,50 | -2,73% | 77,20 | 80,49 | 79,33 | 77,99 | 78,50 | 210 | 43.463.399 |
| 2/1/2007 | 80,00 | 80,70 | +0,88% | 78,41 | 81,97 | 80,28 | 80,25 | 80,70 | 176 | 43.459.925 |
| 28/12/2006 | 80,30 | 80,00 | 0,00% | 79,90 | 80,88 | 80,26 | 80,00 | 80,10 | 158 | 22.177.362 |
| 27/12/2006 | 79,22 | 80,00 | +1,39% | 79,10 | 80,30 | 79,71 | 79,71 | 79,90 | 206 | 34.665.738 |
| 26/12/2006 | 78,98 | 78,90 | +0,55% | 78,74 | 79,20 | 78,97 | 79,00 | 79,10 | 132 | 20.028.938 |
| 22/12/2006 | 79,00 | 78,47 | +0,60% | 77,33 | 79,00 | 78,33 | 78,47 | 78,90 | 128 | 21.410.273 |
| 21/12/2006 | 78,35 | 78,00 | +0,65% | 77,25 | 78,44 | 77,85 | 78,01 | 78,27 | 135 | 24.282.014 |
| 20/12/2006 | 78,65 | 77,50 | -1,27% | 77,50 | 79,05 | 78,46 | 77,50 | 78,45 | 142 | 24.432.603 |
| 19/12/2006 | 78,00 | 78,50 | +0,64% | 76,50 | 78,50 | 77,51 | 77,91 | 78,50 | 204 | 34.855.414 |
| 18/12/2006 | 77,01 | 78,00 | +1,71% | 77,01 | 78,89 | 78,12 | 77,80 | 78,00 | 299 | 50.244.663 |
| 15/12/2006 | 75,00 | 76,69 | +2,66% | 75,00 | 77,16 | 76,35 | 76,35 | 76,69 | 291 | 53.357.339 |
| 14/12/2006 | 73,50 | 74,70 | +1,70% | 73,50 | 75,00 | 74,42 | 74,70 | 74,85 | 127 | 20.391.853 |
| 13/12/2006 | 73,50 | 73,45 | -0,74% | 72,10 | 73,50 | 72,84 | 73,30 | 73,45 | 149 | 24.507.588 |
| 12/12/2006 | 74,45 | 74,00 | -0,67% | 72,61 | 74,45 | 73,31 | 73,00 | 74,00 | 178 | 30.496.251 |
| 11/12/2006 | 74,35 | 74,50 | +0,81% | 73,80 | 74,60 | 74,07 | 74,00 | 74,50 | 112 | 18.113.355 |
| 8/12/2006 | 75,49 | 73,90 | -0,15% | 73,71 | 75,49 | 74,25 | 74,10 | 74,30 | 85 | 17.766.770 |
| 7/12/2006 | 75,01 | 74,01 | -0,79% | 73,91 | 75,68 | 74,88 | 74,01 | 75,00 | 131 | 24.844.777 |
| 6/12/2006 | 74,50 | 74,60 | -0,27% | 74,11 | 75,60 | 74,96 | 74,61 | 74,68 | 181 | 30.891.032 |
| 5/12/2006 | 74,23 | 74,80 | +2,89% | 73,70 | 74,94 | 74,57 | 74,50 | 74,80 | 168 | 30.143.007 |
| 4/12/2006 | 72,50 | 72,70 | +0,96% | 72,11 | 74,00 | 73,13 | 72,70 | 74,04 | 165 | 25.671.176 |
| 1/12/2006 | 73,15 | 72,01 | -1,60% | 72,00 | 73,50 | 72,72 | 72,01 | 73,00 | 202 | 28.394.619 |
| 30/11/2006 | 74,00 | 73,18 | -1,25% | 72,20 | 74,35 | 73,09 | 72,99 | 73,18 | 142 | 25.605.190 |
| 29/11/2006 | 73,41 | 74,11 | +1,52% | 73,40 | 74,50 | 73,95 | 73,75 | 74,11 | 88 | 14.316.430 |
| 28/11/2006 | 72,85 | 73,00 | +0,69% | 71,45 | 73,00 | 72,05 | 71,91 | 73,00 | 217 | 34.655.240 |
| 27/11/2006 | 75,24 | 72,50 | -3,27% | 72,02 | 75,24 | 73,47 | 72,50 | 72,99 | 143 | 17.616.755 |
| 24/11/2006 | 75,51 | 74,95 | -1,38% | 74,50 | 75,99 | 75,16 | 74,95 | 75,39 | 83 | 15.574.484 |
| 23/11/2006 | 76,00 | 76,00 | +0,07% | 75,50 | 76,37 | 75,86 | 75,51 | 76,00 | 113 | 18.580.307 |
| 22/11/2006 | 75,00 | 75,95 | +1,95% | 74,01 | 75,95 | 75,00 | 75,10 | 75,99 | 154 | 29.061.323 |
| 21/11/2006 | 73,50 | 74,50 | +1,36% | 73,20 | 74,50 | 73,88 | 73,85 | 74,94 | 121 | 20.949.984 |
| 17/11/2006 | 74,00 | 73,50 | -2,00% | 72,00 | 75,40 | 72,76 | 72,80 | 72,99 | 162 | 25.531.551 |
| 16/11/2006 | 73,93 | 75,00 | +2,19% | 73,93 | 75,49 | 74,85 | 74,10 | 75,00 | 147 | 29.217.229 |
| 14/11/2006 | 72,96 | 73,39 | +1,09% | 72,77 | 74,49 | 73,66 | 73,21 | 74,04 | 98 | 16.919.909 |
| 13/11/2006 | 72,89 | 72,60 | -1,51% | 71,93 | 73,78 | 72,35 | 72,75 | 72,80 | 128 | 20.763.590 |
| 10/11/2006 | 74,00 | 73,71 | -0,39% | 72,50 | 74,19 | 73,20 | 74,00 | 74,18 | 157 | 25.857.994 |
| 9/11/2006 | 76,31 | 74,00 | -2,63% | 73,01 | 76,80 | 75,27 | 73,70 | 74,00 | 182 | 32.982.394 |
| 8/11/2006 | 75,50 | 76,00 | +1,33% | 74,25 | 76,00 | 74,93 | 75,80 | 76,00 | 159 | 27.871.210 |
| 7/11/2006 | 76,65 | 75,00 | -2,15% | 74,20 | 77,25 | 76,33 | 75,00 | 76,10 | 215 | 35.885.629 |
| 6/11/2006 | 75,50 | 76,65 | +1,77% | 75,50 | 76,74 | 76,30 | 76,65 | 76,73 | 214 | 35.950.298 |
| 3/11/2006 | 74,50 | 75,32 | +1,10% | 74,10 | 75,32 | 74,94 | 74,95 | 75,32 | 180 | 32.893.888 |
| 1/11/2006 | 73,19 | 74,50 | +2,17% | 73,19 | 74,50 | 74,12 | 74,15 | 74,50 | 167 | 32.216.575 |
| 31/10/2006 | 71,51 | 72,92 | +2,52% | 71,11 | 72,92 | 72,17 | 72,57 | 72,92 | 117 | 24.446.070 |
| 30/10/2006 | 72,64 | 71,13 | -2,55% | 70,66 | 72,64 | 71,45 | 70,61 | 71,49 | 148 | 25.938.403 |
| 27/10/2006 | 73,40 | 72,99 | -1,10% | 72,00 | 73,60 | 72,92 | 72,81 | 73,00 | 114 | 18.806.059 |
| 26/10/2006 | 73,55 | 73,80 | -0,40% | 73,30 | 74,65 | 74,08 | 73,71 | 74,00 | 132 | 23.743.116 |
| 25/10/2006 | 73,25 | 74,10 | +0,95% | 72,80 | 74,20 | 73,71 | 74,00 | 74,15 | 121 | 24.712.358 |
| 24/10/2006 | 72,29 | 73,40 | +1,24% | 71,80 | 73,60 | 73,03 | 73,22 | 73,67 | 143 | 29.382.765 |
| 23/10/2006 | 70,60 | 72,50 | +2,34% | 69,90 | 72,50 | 71,44 | 72,18 | 72,50 | 135 | 24.848.946 |
| 20/10/2006 | 71,10 | 70,84 | +0,63% | 69,70 | 71,10 | 70,46 | 70,55 | 70,84 | 235 | 27.428.683 |
| 19/10/2006 | 72,80 | 70,40 | -1,68% | 69,97 | 72,80 | 70,55 | 70,50 | 70,68 | 301 | 48.695.224 |
| 18/10/2006 | 74,06 | 71,60 | -3,24% | 71,60 | 75,50 | 74,31 | 71,01 | 71,60 | 173 | 30.049.502 |
| 17/10/2006 | 73,20 | 74,00 | +0,19% | 72,62 | 74,30 | 73,36 | 74,00 | 74,17 | 160 | 25.833.144 |
| 16/10/2006 | 72,50 | 73,86 | +2,87% | 71,61 | 73,86 | 72,76 | 73,10 | 73,86 | 180 | 26.397.181 |
| 13/10/2006 | 71,10 | 71,80 | +1,71% | 71,10 | 72,87 | 72,30 | 71,80 | 72,35 | 130 | 24.657.627 |
| 11/10/2006 | 71,59 | 70,59 | -1,55% | 70,10 | 71,65 | 70,81 | 70,62 | 71,00 | 107 | 21.760.998 |
| 10/10/2006 | 70,74 | 71,70 | +2,43% | 70,74 | 72,12 | 71,49 | 71,08 | 71,85 | 162 | 33.250.755 |
| 9/10/2006 | 68,50 | 70,00 | +1,23% | 68,50 | 70,80 | 70,00 | 70,00 | 70,67 | 188 | 30.609.869 |
| 6/10/2006 | 68,99 | 69,15 | -0,22% | 68,18 | 69,15 | 68,61 | 68,71 | 69,15 | 120 | 16.632.225 |
| 5/10/2006 | 67,06 | 69,30 | +3,74% | 67,06 | 69,30 | 68,35 | 67,91 | 69,30 | 177 | 27.216.015 |
| 4/10/2006 | 64,35 | 66,80 | +3,33% | 64,35 | 67,50 | 66,17 | 66,80 | 67,50 | 138 | 23.333.866 |
| 3/10/2006 | 66,50 | 64,65 | -2,77% | 64,60 | 66,50 | 65,31 | 64,50 | 65,00 | 139 | 18.634.826 |
| 2/10/2006 | 65,30 | 66,49 | +3,71% | 65,30 | 66,88 | 66,28 | 66,10 | 66,49 | 120 | 20.318.349 |
| 29/9/2006 | 65,48 | 64,11 | -1,67% | 64,11 | 66,56 | 65,66 | 64,11 | 64,65 | 132 | 21.185.420 |
| 28/9/2006 | 64,50 | 65,20 | +1,09% | 64,00 | 65,20 | 64,60 | 64,50 | 65,20 | 79 | 12.226.538 |
| 27/9/2006 | 64,01 | 64,50 | +1,57% | 63,80 | 65,42 | 64,59 | 64,30 | 64,42 | 108 | 18.153.705 |
| 26/9/2006 | 61,47 | 63,50 | +3,76% | 61,39 | 63,50 | 62,22 | 62,83 | 63,97 | 131 | 15.429.199 |
| 25/9/2006 | 62,50 | 61,20 | -1,62% | 60,00 | 62,50 | 60,81 | 61,00 | 61,29 | 174 | 23.866.469 |
| 22/9/2006 | 62,86 | 62,21 | -0,84% | 62,00 | 63,00 | 62,45 | 62,20 | 62,60 | 113 | 18.657.471 |
| 21/9/2006 | 63,48 | 62,74 | -1,04% | 61,50 | 64,26 | 62,80 | 62,50 | 62,74 | 173 | 26.637.778 |
| 20/9/2006 | 64,50 | 63,40 | -1,32% | 62,45 | 64,70 | 63,76 | 63,00 | 63,40 | 193 | 25.101.683 |
| 19/9/2006 | 65,49 | 64,25 | -1,68% | 63,28 | 65,99 | 64,50 | 64,22 | 64,40 | 233 | 32.014.300 |
| 18/9/2006 | 65,98 | 65,35 | -0,23% | 65,00 | 66,49 | 65,65 | 65,00 | 65,44 | 179 | 26.417.143 |
| 15/9/2006 | 66,50 | 65,50 | -0,89% | 65,45 | 66,79 | 65,88 | 65,50 | 65,97 | 194 | 34.415.942 |
| 14/9/2006 | 67,90 | 66,09 | -2,38% | 66,09 | 67,99 | 66,93 | 66,15 | 66,54 | 167 | 24.928.985 |
| 13/9/2006 | 68,51 | 67,70 | -1,01% | 67,52 | 68,70 | 67,98 | 67,68 | 67,70 | 126 | 18.153.351 |
| 12/9/2006 | 66,99 | 68,39 | +2,95% | 66,10 | 68,39 | 67,47 | 68,00 | 68,39 | 137 | 23.250.228 |
| 11/9/2006 | 68,00 | 66,43 | -2,31% | 65,50 | 68,09 | 66,63 | 65,70 | 66,43 | 248 | 39.136.841 |
| 8/9/2006 | 69,20 | 68,00 | -2,16% | 67,50 | 70,00 | 68,39 | 68,11 | 68,98 | 117 | 21.229.186 |
| 6/9/2006 | 70,00 | 69,50 | -1,56% | 68,90 | 70,00 | 69,60 | 69,60 | 69,79 | 119 | 17.233.742 |
| 5/9/2006 | 70,80 | 70,60 | -0,84% | 69,80 | 70,96 | 70,48 | 70,60 | 70,69 | 125 | 18.997.075 |
| 4/9/2006 | 68,50 | 71,20 | +3,94% | 68,50 | 71,20 | 70,23 | 70,99 | 71,20 | 248 | 33.334.463 |
| 1/9/2006 | 66,20 | 68,50 | +2,01% | 66,00 | 68,50 | 67,11 | 67,77 | 68,50 | 189 | 33.224.396 |
| 31/8/2006 | 67,50 | 67,15 | +0,30% | 66,15 | 68,00 | 66,87 | 67,10 | 67,44 | 237 | 48.116.148 |
| 30/8/2006 | 67,75 | 66,95 | +0,22% | 65,99 | 67,75 | 66,45 | 66,92 | 66,95 | 145 | 26.625.785 |
| 29/8/2006 | 67,73 | 66,80 | -0,48% | 66,60 | 68,35 | 67,50 | 66,80 | 66,90 | 182 | 27.441.519 |
| 28/8/2006 | 67,49 | 67,12 | -0,19% | 66,00 | 67,49 | 66,69 | 67,30 | 67,47 | 137 | 22.431.179 |
| 25/8/2006 | 67,50 | 67,25 | +1,13% | 66,00 | 67,90 | 66,52 | 67,00 | 67,25 | 175 | 31.191.443 |
| 24/8/2006 | 66,79 | 66,50 | +0,30% | 65,00 | 67,80 | 66,03 | 66,40 | 66,50 | 312 | 43.180.548 |
| 23/8/2006 | 70,10 | 66,30 | -5,15% | 66,30 | 70,10 | 67,27 | 66,30 | 66,69 | 568 | 78.877.551 |
| 22/8/2006 | 71,99 | 69,90 | -2,71% | 69,62 | 71,99 | 70,29 | 69,81 | 69,99 | 307 | 47.994.031 |
| 21/8/2006 | 72,99 | 71,85 | -0,76% | 71,42 | 72,99 | 71,70 | 71,85 | 71,90 | 123 | 17.960.804 |
| 18/8/2006 | 73,53 | 72,40 | -2,95% | 72,30 | 73,53 | 72,70 | 72,44 | 72,95 | 92 | 15.769.502 |
| 17/8/2006 | 74,35 | 74,60 | +0,81% | 73,50 | 75,20 | 74,38 | 73,65 | 74,00 | 106 | 22.256.821 |
| 16/8/2006 | 73,50 | 74,00 | +0,68% | 72,65 | 74,06 | 73,59 | 73,80 | 74,00 | 99 | 18.793.034 |
| 15/8/2006 | 72,00 | 73,50 | +2,65% | 71,53 | 73,50 | 72,52 | 73,20 | 73,50 | 115 | 22.426.237 |
| 14/8/2006 | 72,19 | 71,60 | -0,21% | 71,60 | 72,61 | 72,01 | 71,61 | 72,61 | 119 | 17.373.547 |
| 11/8/2006 | 72,60 | 71,75 | -0,62% | 71,30 | 73,09 | 71,90 | 71,60 | 71,75 | 194 | 30.900.809 |
| 10/8/2006 | 72,99 | 72,20 | -0,63% | 72,00 | 73,50 | 72,49 | 72,20 | 72,45 | 216 | 34.840.118 |
| 9/8/2006 | 75,10 | 72,66 | -1,81% | 72,66 | 75,44 | 74,39 | 72,71 | 73,25 | 159 | 33.327.840 |
| 8/8/2006 | 74,54 | 74,00 | +0,01% | 73,88 | 75,49 | 74,55 | 74,10 | 74,29 | 150 | 26.454.934 |
| 7/8/2006 | 74,90 | 73,99 | -0,82% | 73,75 | 74,90 | 74,17 | 73,99 | 74,39 | 139 | 25.306.163 |
| 4/8/2006 | 74,90 | 74,60 | +0,54% | 73,60 | 75,49 | 74,86 | 74,70 | 75,00 | 164 | 24.808.715 |
| 3/8/2006 | 73,00 | 74,20 | +0,86% | 72,63 | 74,70 | 73,48 | 74,00 | 74,38 | 133 | 23.296.276 |
| 2/8/2006 | 73,50 | 73,57 | +1,15% | 72,51 | 73,80 | 73,26 | 73,35 | 73,57 | 189 | 31.611.667 |
| 1/8/2006 | 75,00 | 72,73 | -3,09% | 72,65 | 75,00 | 73,24 | 72,80 | 73,74 | 196 | 34.175.378 |
| 31/7/2006 | 75,50 | 75,05 | +0,07% | 74,11 | 75,50 | 74,98 | 75,00 | 75,05 | 158 | 27.605.772 |
| 28/7/2006 | 75,00 | 75,00 | -0,79% | 74,51 | 76,20 | 75,34 | 75,00 | 75,50 | 150 | 27.276.648 |
| 27/7/2006 | 73,00 | 75,60 | +4,26% | 72,82 | 75,60 | 73,90 | 74,81 | 75,80 | 158 | 26.115.005 |
| 26/7/2006 | 72,80 | 72,51 | -0,12% | 72,00 | 73,40 | 72,75 | 72,51 | 73,20 | 161 | 27.365.759 |
| 25/7/2006 | 72,39 | 72,60 | +0,69% | 71,35 | 72,89 | 72,09 | 72,50 | 72,60 | 193 | 35.367.644 |
| 24/7/2006 | 73,00 | 72,10 | -1,64% | 71,10 | 73,70 | 71,93 | 72,15 | 72,46 | 217 | 39.304.993 |
| 21/7/2006 | 74,09 | 73,30 | +0,27% | 71,58 | 76,68 | 72,68 | 72,75 | 73,64 | 144 | 26.582.734 |
| 20/7/2006 | 76,81 | 73,10 | -5,06% | 73,10 | 78,50 | 75,49 | 73,10 | 75,07 | 129 | 23.478.931 |
| 19/7/2006 | 74,00 | 77,00 | +5,55% | 72,87 | 77,00 | 75,06 | 76,31 | 77,00 | 117 | 17.935.429 |
| 18/7/2006 | 72,56 | 72,95 | +1,04% | 72,20 | 74,12 | 73,01 | 72,50 | 73,99 | 86 | 17.367.495 |
| 17/7/2006 | 75,40 | 72,20 | -2,94% | 72,05 | 75,40 | 73,42 | 72,50 | 74,00 | 115 | 18.789.213 |
| 14/7/2006 | 75,44 | 74,39 | +0,26% | 73,15 | 75,44 | 74,18 | 73,80 | 74,39 | 122 | 24.178.917 |
| 13/7/2006 | 77,60 | 74,20 | -4,63% | 74,10 | 77,60 | 75,35 | 74,20 | 74,50 | 245 | 38.419.981 |
| 12/7/2006 | 79,94 | 77,80 | -2,63% | 77,65 | 80,00 | 78,84 | 77,90 | 78,80 | 97 | 18.428.035 |
| 11/7/2006 | 79,70 | 79,90 | +0,38% | 77,30 | 79,99 | 78,41 | 79,26 | 79,90 | 115 | 22.817.080 |
| 10/7/2006 | 79,30 | 79,60 | +0,89% | 78,66 | 80,99 | 79,33 | 78,32 | 79,60 | 93 | 20.689.714 |
| 7/7/2006 | 81,65 | 78,90 | -2,59% | 78,21 | 82,00 | 80,00 | 78,80 | 78,90 | 147 | 28.385.001 |
| 6/7/2006 | 79,20 | 81,00 | +3,85% | 79,20 | 81,60 | 80,94 | 80,74 | 81,00 | 188 | 33.730.864 |
| 5/7/2006 | 79,40 | 78,00 | -2,38% | 77,21 | 80,05 | 78,91 | 78,00 | 79,80 | 166 | 29.213.004 |
| 4/7/2006 | 79,57 | 79,90 | +1,45% | 78,80 | 79,90 | 79,32 | 79,25 | 79,90 | 127 | 20.284.527 |
| 3/7/2006 | 77,80 | 78,76 | +1,64% | 77,80 | 79,71 | 79,22 | 78,76 | 79,40 | 144 | 27.199.833 |
| 30/6/2006 | 78,00 | 77,49 | -0,01% | 76,11 | 79,40 | 78,32 | 76,15 | 78,34 | 137 | 25.560.620 |
| 29/6/2006 | 73,53 | 77,50 | +5,59% | 73,53 | 77,80 | 75,91 | 77,00 | 77,50 | 184 | 37.915.085 |
| 28/6/2006 | 71,00 | 73,40 | +3,09% | 70,81 | 73,40 | 72,29 | 72,72 | 73,40 | 66 | 10.872.668 |
| 27/6/2006 | 71,80 | 71,20 | -0,14% | 70,01 | 72,20 | 71,65 | 71,00 | 71,60 | 63 | 8.306.892 |
| 26/6/2006 | 72,00 | 71,30 | +0,56% | 71,05 | 72,19 | 71,68 | 71,30 | 71,40 | 75 | 12.031.935 |
| 23/6/2006 | 70,71 | 70,90 | -0,14% | 70,20 | 72,45 | 71,24 | 70,60 | 70,90 | 59 | 11.447.129 |
| 22/6/2006 | 72,29 | 71,00 | -1,18% | 70,69 | 72,29 | 71,28 | 70,85 | 71,35 | 58 | 10.208.180 |
| 21/6/2006 | 70,50 | 71,85 | +1,63% | 69,50 | 72,39 | 71,34 | 71,77 | 72,25 | 118 | 23.185.930 |
| 20/6/2006 | 72,00 | 70,70 | -2,62% | 70,70 | 73,00 | 71,74 | 70,52 | 70,80 | 109 | 18.148.838 |
| 19/6/2006 | 74,00 | 72,60 | -1,63% | 71,65 | 75,00 | 72,91 | 72,50 | 72,70 | 114 | 22.994.473 |
| 16/6/2006 | 72,00 | 73,80 | +8,53% | 69,00 | 74,19 | 71,78 | 72,94 | 73,80 | 146 | 26.267.630 |
| 14/6/2006 | 70,19 | 68,00 | -3,13% | 66,01 | 71,00 | 68,38 | 68,00 | 68,10 | 153 | 26.333.750 |
| 13/6/2006 | 69,50 | 70,20 | +0,29% | 68,26 | 71,50 | 69,52 | 69,50 | 70,20 | 112 | 18.598.521 |
| 12/6/2006 | 74,00 | 70,00 | -4,89% | 70,00 | 74,99 | 72,94 | 70,00 | 70,25 | 103 | 17.538.439 |
| 9/6/2006 | 75,00 | 73,60 | -0,54% | 73,60 | 75,90 | 75,12 | 73,60 | 74,31 | 76 | 12.856.006 |
| 8/6/2006 | 73,00 | 74,00 | 0,00% | 71,03 | 74,00 | 72,19 | 72,81 | 74,00 | 154 | 25.920.555 |
| 7/6/2006 | 76,58 | 74,00 | -1,33% | 74,00 | 76,59 | 75,35 | 74,00 | 74,20 | 149 | 23.653.555 |
| 6/6/2006 | 75,41 | 75,00 | 0,00% | 73,25 | 77,17 | 74,57 | 74,68 | 75,50 | 146 | 26.856.693 |
| 5/6/2006 | 78,80 | 75,00 | -4,46% | 75,00 | 78,80 | 76,91 | 75,00 | 76,88 | 146 | 24.768.533 |
| 2/6/2006 | 78,30 | 78,50 | +1,82% | 77,26 | 80,60 | 79,12 | 78,88 | 78,89 | 181 | 37.185.568 |
| 1/6/2006 | 76,00 | 77,10 | +3,09% | 74,90 | 77,90 | 76,56 | 77,10 | 77,35 | 121 | 25.948.828 |
| 31/5/2006 | 75,11 | 74,79 | +0,43% | 72,90 | 76,80 | 74,92 | 75,00 | 76,50 | 275 | 47.114.502 |
| 30/5/2006 | 78,20 | 74,47 | -6,91% | 74,26 | 79,25 | 76,04 | 74,65 | 75,60 | 304 | 54.591.824 |
| 29/5/2006 | 79,99 | 80,00 | +0,62% | 77,34 | 81,48 | 80,20 | 79,65 | 80,10 | 185 | 35.011.089 |
| 26/5/2006 | 77,01 | 79,51 | +3,93% | 77,01 | 79,90 | 78,26 | 79,51 | 79,90 | 221 | 37.246.709 |
| 25/5/2006 | 71,90 | 76,50 | +8,56% | 70,41 | 76,50 | 73,37 | 74,98 | 76,50 | 181 | 30.993.455 |
| 24/5/2006 | 72,81 | 70,47 | -0,33% | 68,25 | 72,81 | 69,91 | 69,50 | 70,47 | 177 | 25.128.492 |
| 23/5/2006 | 72,00 | 70,70 | -0,77% | 70,15 | 73,75 | 72,80 | 70,70 | 72,78 | 250 | 47.757.038 |
| 22/5/2006 | 75,00 | 71,25 | -5,75% | 69,65 | 75,00 | 71,10 | 70,80 | 71,25 | 396 | 62.710.968 |
| 19/5/2006 | 77,20 | 75,60 | -1,95% | 75,09 | 79,99 | 76,42 | 75,60 | 77,30 | 179 | 36.653.048 |
| 18/5/2006 | 79,00 | 77,10 | -1,66% | 75,30 | 79,80 | 77,31 | 77,10 | 78,00 | 175 | 35.488.662 |
| 17/5/2006 | 81,80 | 78,40 | -3,69% | 77,90 | 82,00 | 79,91 | 77,95 | 78,40 | 237 | 46.411.538 |
| 16/5/2006 | 78,99 | 81,40 | +4,49% | 78,99 | 81,40 | 80,19 | 81,21 | 81,40 | 181 | 35.918.048 |
| 15/5/2006 | 79,60 | 77,90 | -1,27% | 76,45 | 79,60 | 77,52 | 78,00 | 78,40 | 241 | 41.808.304 |
| 12/5/2006 | 80,49 | 78,90 | -1,66% | 77,60 | 80,49 | 78,64 | 79,90 | 79,95 | 346 | 61.580.544 |
| 11/5/2006 | 83,50 | 80,23 | -3,09% | 79,81 | 84,37 | 82,38 | 80,10 | 80,49 | 296 | 55.788.737 |
| 10/5/2006 | 85,20 | 82,79 | -2,60% | 82,30 | 85,20 | 83,14 | 82,60 | 82,90 | 336 | 57.319.604 |
| 9/5/2006 | 87,50 | 85,00 | -3,95% | 84,02 | 87,50 | 85,86 | 85,00 | 85,25 | 286 | 55.284.093 |
| 8/5/2006 | 87,15 | 88,50 | +1,61% | 85,00 | 90,49 | 88,15 | 88,10 | 88,99 | 232 | 46.599.620 |
| 5/5/2006 | 86,20 | 87,10 | +2,23% | 86,19 | 87,60 | 86,98 | 86,72 | 87,10 | 214 | 40.638.840 |
| 4/5/2006 | 83,00 | 85,20 | +2,40% | 82,70 | 86,49 | 85,22 | 84,54 | 85,19 | 276 | 58.187.428 |
| 3/5/2006 | 80,75 | 83,20 | +2,72% | 80,21 | 83,20 | 81,84 | 82,68 | 83,00 | 219 | 41.231.088 |
| 2/5/2006 | 79,40 | 81,00 | +1,25% | 79,00 | 81,10 | 80,44 | 80,50 | 81,00 | 161 | 29.086.579 |
| 28/4/2006 | 76,60 | 80,00 | +4,51% | 76,50 | 80,00 | 78,10 | 78,20 | 80,00 | 145 | 23.353.209 |
| 27/4/2006 | 78,42 | 76,55 | -2,38% | 76,21 | 78,50 | 76,92 | 76,50 | 77,50 | 186 | 35.521.591 |
| 26/4/2006 | 77,39 | 78,42 | +1,46% | 77,16 | 79,30 | 78,42 | 78,42 | 78,98 | 99 | 20.053.291 |
| 25/4/2006 | 77,00 | 77,29 | +1,16% | 76,89 | 77,80 | 77,27 | 77,21 | 77,29 | 80 | 15.064.391 |
| 24/4/2006 | 77,50 | 76,40 | -0,61% | 76,00 | 79,00 | 76,94 | 76,50 | 77,30 | 119 | 19.641.578 |
| 20/4/2006 | 79,95 | 76,87 | -4,54% | 76,00 | 80,99 | 77,55 | 76,95 | 77,00 | 204 | 41.587.466 |
| 19/4/2006 | 80,28 | 80,53 | +0,49% | 79,51 | 81,51 | 80,59 | 80,51 | 81,00 | 167 | 32.794.750 |
| 18/4/2006 | 76,55 | 80,14 | +5,52% | 76,55 | 80,14 | 78,90 | 79,60 | 80,14 | 122 | 26.573.068 |
| 17/4/2006 | 77,00 | 75,95 | -0,91% | 75,31 | 77,01 | 76,21 | 76,00 | 76,70 | 114 | 19.004.941 |
| 13/4/2006 | 78,40 | 76,65 | -2,85% | 76,60 | 78,80 | 77,38 | 76,84 | 77,80 | 140 | 27.541.239 |
| 12/4/2006 | 77,00 | 78,90 | +2,87% | 75,50 | 78,90 | 76,78 | 77,42 | 78,30 | 152 | 29.157.359 |
| 11/4/2006 | 78,70 | 76,70 | -2,04% | 76,40 | 79,89 | 77,87 | 76,70 | 77,49 | 113 | 24.119.265 |
| 10/4/2006 | 80,60 | 78,30 | -2,83% | 78,20 | 81,89 | 79,24 | 78,35 | 79,10 | 114 | 18.421.308 |
| 7/4/2006 | 82,21 | 80,58 | -2,62% | 79,51 | 82,25 | 80,87 | 80,36 | 80,58 | 93 | 19.062.737 |
| 6/4/2006 | 80,70 | 82,75 | +2,35% | 78,55 | 82,75 | 79,96 | 81,70 | 82,50 | 146 | 31.287.860 |
| 5/4/2006 | 81,90 | 80,85 | -0,80% | 80,00 | 82,00 | 80,74 | 80,50 | 80,85 | 135 | 26.372.075 |
| 4/4/2006 | 82,90 | 81,50 | +0,07% | 80,01 | 83,85 | 82,09 | 81,50 | 82,00 | 156 | 29.404.019 |
| 3/4/2006 | 80,29 | 81,44 | +1,17% | 80,00 | 82,90 | 81,61 | 82,00 | 82,50 | 225 | 49.349.303 |
| 31/3/2006 | 78,10 | 80,50 | +2,81% | 77,90 | 80,50 | 79,46 | 80,10 | 80,50 | 255 | 52.594.750 |
| 30/3/2006 | 76,01 | 78,30 | +2,63% | 76,01 | 78,30 | 77,64 | 77,51 | 78,00 | 225 | 42.215.954 |
| 29/3/2006 | 73,10 | 76,29 | +5,94% | 71,51 | 76,29 | 74,56 | 74,20 | 75,80 | 142 | 27.438.490 |
| 28/3/2006 | 73,12 | 72,01 | -3,10% | 72,01 | 76,27 | 74,74 | 72,00 | 73,00 | 187 | 40.185.539 |
| 27/3/2006 | 72,62 | 74,31 | +1,79% | 71,30 | 75,40 | 73,61 | 74,31 | 75,40 | 188 | 34.501.936 |
| 24/3/2006 | 72,30 | 73,00 | +1,67% | 71,70 | 73,41 | 72,30 | 72,40 | 72,50 | 74 | 13.088.301 |
| 23/3/2006 | 73,50 | 71,80 | -2,71% | 71,12 | 74,05 | 72,40 | 71,80 | 72,50 | 107 | 19.602.806 |
| 22/3/2006 | 72,15 | 73,80 | +2,36% | 72,15 | 73,80 | 72,99 | 73,80 | 73,98 | 73 | 10.960.641 |
| 21/3/2006 | 73,97 | 72,10 | -1,23% | 71,90 | 74,80 | 73,17 | 72,00 | 72,68 | 114 | 18.997.320 |
| 20/3/2006 | 74,00 | 73,00 | +0,69% | 73,00 | 74,70 | 74,00 | 73,00 | 73,80 | 84 | 13.487.777 |
| 17/3/2006 | 73,50 | 72,50 | -1,36% | 71,70 | 74,49 | 72,78 | 72,50 | 73,00 | 138 | 22.277.469 |
| 16/3/2006 | 75,60 | 73,50 | -3,29% | 73,00 | 76,78 | 75,65 | 74,10 | 74,20 | 198 | 41.073.647 |
| 15/3/2006 | 73,30 | 76,00 | +2,12% | 72,80 | 76,00 | 74,50 | 75,72 | 76,00 | 178 | 34.618.198 |
| 14/3/2006 | 71,40 | 74,42 | +4,08% | 70,80 | 75,00 | 73,20 | 74,42 | 75,10 | 154 | 26.420.362 |
| 13/3/2006 | 71,97 | 71,50 | -0,67% | 70,50 | 72,94 | 71,61 | 70,85 | 71,50 | 113 | 21.897.232 |
| 10/3/2006 | 69,70 | 71,98 | +4,93% | 68,50 | 72,71 | 70,10 | 71,75 | 71,98 | 135 | 26.494.714 |
| 9/3/2006 | 74,20 | 68,60 | -4,99% | 68,60 | 74,20 | 71,08 | 68,90 | 68,99 | 210 | 42.225.830 |
| 8/3/2006 | 68,30 | 72,20 | +3,88% | 67,10 | 72,20 | 68,72 | 71,12 | 72,20 | 169 | 33.716.385 |
| 7/3/2006 | 71,20 | 69,50 | -3,47% | 68,33 | 71,20 | 69,78 | 69,40 | 69,50 | 254 | 48.010.221 |
| 6/3/2006 | 75,61 | 72,00 | -4,19% | 72,00 | 76,00 | 73,72 | 71,60 | 72,00 | 240 | 44.345.072 |
| 3/3/2006 | 75,15 | 75,15 | -0,13% | 74,00 | 76,30 | 75,44 | 75,15 | 76,00 | 155 | 32.308.752 |
| 2/3/2006 | 73,40 | 75,25 | +2,39% | 73,01 | 75,50 | 74,63 | 75,23 | 75,25 | 177 | 30.363.929 |
| 1/3/2006 | 70,26 | 73,49 | +4,61% | 68,06 | 73,49 | 71,07 | 72,51 | 73,49 | 98 | 16.081.262 |
| 24/2/2006 | 70,42 | 70,25 | -1,06% | 70,22 | 71,57 | 70,83 | 70,25 | 70,70 | 56 | 9.223.060 |
| 23/2/2006 | 71,40 | 71,00 | -2,74% | 69,51 | 73,19 | 70,94 | 70,90 | 71,00 | 74 | 14.622.392 |
| 22/2/2006 | 72,00 | 73,00 | 0,00% | 71,20 | 73,99 | 72,58 | 71,70 | 73,00 | 62 | 9.856.356 |
| 21/2/2006 | 75,00 | 73,00 | -2,26% | 72,95 | 75,90 | 74,58 | 73,00 | 74,25 | 144 | 29.320.499 |
| 20/2/2006 | 72,00 | 74,69 | +3,74% | 70,51 | 74,69 | 72,69 | 72,30 | 74,69 | 149 | 25.485.105 |
| 17/2/2006 | 71,00 | 72,00 | +1,05% | 71,00 | 73,30 | 72,37 | 71,92 | 72,83 | 174 | 33.621.898 |
| 16/2/2006 | 67,05 | 71,25 | +5,09% | 67,05 | 71,28 | 69,84 | 70,94 | 71,25 | 229 | 40.591.909 |
| 15/2/2006 | 65,00 | 67,80 | +5,94% | 63,00 | 67,80 | 64,68 | 67,00 | 67,80 | 123 | 21.751.183 |
| 14/2/2006 | 64,00 | 64,00 | +0,11% | 62,49 | 65,00 | 63,53 | 62,93 | 64,00 | 123 | 18.876.562 |
| 13/2/2006 | 66,00 | 63,93 | -5,29% | 63,93 | 67,40 | 65,87 | 64,00 | 64,70 | 77 | 13.904.530 |
| 10/2/2006 | 66,19 | 67,50 | +0,78% | 65,29 | 67,70 | 66,64 | 66,55 | 67,49 | 59 | 10.877.272 |
| 9/2/2006 | 65,50 | 66,98 | +3,68% | 64,21 | 66,99 | 65,49 | 65,51 | 66,19 | 69 | 11.547.438 |
| 8/2/2006 | 63,29 | 64,60 | +0,86% | 62,64 | 64,95 | 63,84 | 63,83 | 64,50 | 124 | 21.479.858 |
| 7/2/2006 | 66,50 | 64,05 | -3,39% | 63,70 | 66,50 | 64,43 | 63,82 | 63,98 | 164 | 25.113.958 |
| 6/2/2006 | 67,00 | 66,30 | -0,30% | 66,02 | 68,44 | 67,40 | 66,36 | 67,40 | 133 | 19.457.041 |
| 3/2/2006 | 67,55 | 66,50 | -2,49% | 65,98 | 69,00 | 67,03 | 66,50 | 68,40 | 174 | 29.325.697 |
| 2/2/2006 | 71,32 | 68,20 | -5,28% | 68,11 | 71,99 | 69,76 | 68,20 | 69,00 | 199 | 31.374.639 |
| 1/2/2006 | 71,00 | 72,00 | +0,28% | 71,00 | 73,69 | 72,18 | 71,90 | 72,00 | 237 | 52.094.416 |
| 31/1/2006 | 70,10 | 71,80 | +2,28% | 67,90 | 74,00 | 70,54 | 71,80 | 72,50 | 312 | 58.529.968 |
| 30/1/2006 | 65,00 | 70,20 | +7,50% | 64,60 | 70,20 | 68,44 | 70,00 | 70,14 | 300 | 53.355.910 |
| 27/1/2006 | 64,00 | 65,30 | +1,48% | 64,00 | 69,55 | 67,73 | 64,29 | 65,29 | 283 | 51.055.170 |
| 26/1/2006 | 61,00 | 64,35 | +5,65% | 61,00 | 64,68 | 62,85 | 63,25 | 64,00 | 236 | 38.032.261 |
| 24/1/2006 | 59,00 | 60,91 | +4,14% | 59,00 | 61,40 | 60,64 | 60,70 | 60,91 | 240 | 32.184.645 |
| 23/1/2006 | 56,80 | 58,49 | +2,79% | 56,80 | 58,60 | 58,12 | 58,60 | 58,65 | 164 | 21.512.756 |
| 20/1/2006 | 55,00 | 56,90 | +2,86% | 55,00 | 56,99 | 56,43 | 56,01 | 56,90 | 126 | 15.386.211 |
| 19/1/2006 | 55,80 | 55,32 | +0,86% | 54,95 | 56,00 | 55,56 | 55,32 | 55,40 | 68 | 9.225.880 |
| 18/1/2006 | 55,00 | 54,85 | -0,18% | 53,71 | 55,00 | 54,34 | 54,10 | 54,81 | 64 | 7.277.299 |
| 17/1/2006 | 54,49 | 54,95 | +0,81% | 53,80 | 55,50 | 54,79 | 54,95 | 55,19 | 113 | 17.169.002 |
| 16/1/2006 | 53,70 | 54,51 | +0,94% | 53,70 | 54,80 | 54,33 | 54,51 | 54,81 | 59 | 6.847.621 |
| 13/1/2006 | 54,60 | 54,00 | -1,08% | 53,60 | 54,79 | 54,13 | 53,60 | 54,00 | 63 | 10.391.731 |
| 12/1/2006 | 54,50 | 54,59 | +0,28% | 54,01 | 55,50 | 54,91 | 54,30 | 54,59 | 97 | 13.323.305 |
| 11/1/2006 | 52,85 | 54,44 | +3,66% | 52,82 | 54,44 | 53,50 | 54,00 | 54,44 | 102 | 13.622.421 |
| 10/1/2006 | 53,60 | 52,52 | -2,11% | 52,05 | 53,60 | 52,48 | 52,52 | 53,50 | 82 | 12.676.564 |
| 9/1/2006 | 53,50 | 53,65 | +0,28% | 52,50 | 53,90 | 53,46 | 53,10 | 53,16 | 69 | 11.366.488 |
| 6/1/2006 | 54,15 | 53,50 | -0,19% | 53,00 | 54,49 | 53,61 | 53,07 | 53,50 | 107 | 17.108.089 |
| 5/1/2006 | 54,80 | 53,60 | -3,07% | 53,60 | 55,25 | 54,29 | 53,50 | 53,60 | 131 | 17.110.557 |
| 4/1/2006 | 54,84 | 55,30 | +1,47% | 54,61 | 55,90 | 55,22 | 54,83 | 55,30 | 95 | 13.690.165 |
| 3/1/2006 | 52,53 | 54,50 | +2,44% | 52,53 | 54,50 | 53,56 | 53,60 | 54,50 | 91 | 12.910.617 |
| 2/1/2006 | 53,10 | 53,20 | -3,64% | 52,50 | 54,30 | 53,03 | 52,67 | 53,80 | 90 | 11.819.703 |
| 29/12/2005 | 55,60 | 55,21 | -1,23% | 55,00 | 55,60 | 55,23 | 55,20 | 55,40 | 41 | 4.811.265 |
| 28/12/2005 | 56,81 | 55,90 | -1,41% | 55,03 | 56,81 | 55,76 | 55,30 | 55,90 | 83 | 10.421.967 |
| 27/12/2005 | 56,39 | 56,70 | +0,35% | 56,05 | 57,00 | 56,59 | 56,50 | 56,70 | 76 | 9.340.087 |
| 26/12/2005 | 55,70 | 56,50 | +0,89% | 55,70 | 56,50 | 56,14 | 56,20 | 56,49 | 69 | 9.387.934 |
| 23/12/2005 | 55,30 | 56,00 | +0,63% | 55,24 | 56,70 | 55,90 | 55,75 | 56,00 | 58 | 8.899.822 |
| 22/12/2005 | 55,71 | 55,65 | -0,27% | 55,50 | 56,60 | 56,07 | 55,50 | 55,65 | 137 | 19.215.508 |
| 21/12/2005 | 54,30 | 55,80 | +3,89% | 54,23 | 55,80 | 55,18 | 55,40 | 55,75 | 178 | 27.297.126 |
| 20/12/2005 | 53,60 | 53,71 | +0,43% | 53,49 | 54,20 | 53,88 | 53,70 | 54,20 | 89 | 13.253.399 |
| 19/12/2005 | 53,50 | 53,48 | -0,41% | 53,48 | 54,75 | 54,11 | 53,49 | 53,65 | 81 | 11.796.084 |
| 16/12/2005 | 53,60 | 53,70 | +0,24% | 53,60 | 54,60 | 54,12 | 53,70 | 54,16 | 81 | 11.020.238 |
| 15/12/2005 | 54,20 | 53,57 | -1,16% | 53,39 | 54,20 | 53,76 | 53,57 | 53,90 | 83 | 10.559.905 |
| 14/12/2005 | 53,35 | 54,20 | +3,61% | 53,00 | 54,75 | 53,77 | 53,20 | 54,45 | 138 | 17.248.699 |
| 13/12/2005 | 52,00 | 52,31 | +0,02% | 51,58 | 53,30 | 52,38 | 52,24 | 53,50 | 63 | 7.448.757 |
| 12/12/2005 | 52,01 | 52,30 | +0,97% | 51,50 | 52,90 | 52,15 | 51,53 | 52,30 | 59 | 6.787.538 |
| 9/12/2005 | 52,75 | 51,80 | 0,00% | 51,35 | 52,75 | 51,77 | 51,63 | 51,97 | 47 | 5.463.306 |
| 8/12/2005 | 52,50 | 51,80 | -1,89% | 51,80 | 52,97 | 52,47 | 51,80 | 52,28 | 69 | 9.017.555 |
| 7/12/2005 | 53,60 | 52,80 | -1,49% | 51,61 | 53,60 | 52,85 | 52,60 | 52,80 | 55 | 6.437.130 |
| 6/12/2005 | 51,53 | 53,60 | +4,69% | 51,53 | 53,80 | 53,00 | 52,55 | 53,60 | 147 | 19.883.858 |
| 5/12/2005 | 52,00 | 51,20 | -2,20% | 50,91 | 52,04 | 51,27 | 51,20 | 51,60 | 79 | 8.009.557 |
| 2/12/2005 | 53,20 | 52,35 | -2,42% | 52,00 | 53,45 | 52,63 | 52,35 | 52,40 | 93 | 16.493.529 |
| 1/12/2005 | 51,65 | 53,65 | +4,58% | 51,00 | 53,90 | 52,79 | 53,30 | 53,65 | 222 | 37.636.309 |
| 30/11/2005 | 49,02 | 51,30 | +2,56% | 49,02 | 51,36 | 50,44 | 50,50 | 51,34 | 145 | 17.011.296 |
| 29/11/2005 | 48,90 | 50,02 | +2,29% | 48,64 | 50,24 | 49,50 | 49,01 | 50,02 | 78 | 10.216.168 |
| 28/11/2005 | 50,00 | 48,90 | -2,20% | 48,90 | 50,99 | 49,74 | 48,80 | 49,00 | 95 | 13.267.452 |
| 25/11/2005 | 50,49 | 50,00 | -0,40% | 49,40 | 50,50 | 50,02 | 49,85 | 49,94 | 64 | 7.222.214 |
| 24/11/2005 | 50,20 | 50,20 | +0,08% | 49,61 | 50,51 | 50,12 | 49,81 | 50,20 | 90 | 12.166.367 |
| 23/11/2005 | 49,58 | 50,16 | +1,33% | 49,00 | 50,95 | 50,25 | 50,16 | 50,48 | 171 | 20.735.999 |
| 22/11/2005 | 49,16 | 49,50 | +1,31% | 47,21 | 49,55 | 48,10 | 49,50 | 49,70 | 112 | 16.481.278 |
| 21/11/2005 | 49,87 | 48,86 | -1,69% | 48,00 | 50,85 | 49,56 | 48,85 | 49,11 | 102 | 10.369.244 |
| 18/11/2005 | 48,60 | 49,70 | +2,05% | 47,91 | 49,70 | 48,98 | 49,00 | 49,70 | 193 | 21.115.289 |
| 17/11/2005 | 45,50 | 48,70 | +7,27% | 45,50 | 48,90 | 47,66 | 47,91 | 48,70 | 239 | 26.501.407 |
| 16/11/2005 | 45,14 | 45,40 | +0,67% | 44,61 | 45,60 | 45,19 | 45,40 | 45,49 | 93 | 10.775.005 |
| 14/11/2005 | 46,50 | 45,10 | -3,53% | 44,90 | 46,50 | 45,34 | 45,10 | 45,20 | 44 | 4.534.583 |
| 11/11/2005 | 46,19 | 46,75 | +2,75% | 45,30 | 46,75 | 45,93 | 45,50 | 46,75 | 49 | 5.285.481 |
| 10/11/2005 | 46,00 | 45,50 | -1,11% | 45,39 | 46,50 | 45,84 | 45,51 | 46,40 | 48 | 5.359.100 |
| 9/11/2005 | 46,50 | 46,01 | -0,41% | 45,50 | 47,97 | 46,53 | 46,10 | 46,78 | 87 | 10.278.773 |
| 8/11/2005 | 44,95 | 46,20 | +1,65% | 44,60 | 46,20 | 45,34 | 46,10 | 46,19 | 90 | 11.340.484 |
| 7/11/2005 | 45,01 | 45,45 | +1,43% | 44,76 | 46,19 | 45,16 | 44,75 | 45,44 | 65 | 8.567.013 |
| 4/11/2005 | 45,80 | 44,81 | -3,63% | 44,71 | 46,05 | 45,24 | 44,75 | 45,29 | 115 | 13.810.900 |
| 3/11/2005 | 47,05 | 46,50 | +0,52% | 46,50 | 48,00 | 47,42 | 46,34 | 46,50 | 132 | 16.009.477 |
| 1/11/2005 | 45,21 | 46,26 | +1,72% | 45,21 | 47,11 | 46,37 | 46,26 | 46,99 | 142 | 15.874.608 |
| 31/10/2005 | 43,30 | 45,48 | +3,60% | 43,30 | 45,48 | 44,76 | 44,83 | 45,48 | 143 | 13.622.350 |
| 28/10/2005 | 43,00 | 43,90 | +3,05% | 42,90 | 43,90 | 43,46 | 43,22 | 43,99 | 50 | 5.228.358 |
| 27/10/2005 | 43,81 | 42,60 | -3,60% | 42,60 | 44,29 | 43,39 | 42,49 | 42,99 | 52 | 5.681.982 |
| 26/10/2005 | 42,00 | 44,19 | +3,06% | 42,00 | 44,30 | 43,02 | 43,31 | 44,19 | 98 | 9.995.923 |
| 25/10/2005 | 43,55 | 42,88 | -0,74% | 42,50 | 44,40 | 43,25 | 42,88 | 43,76 | 92 | 9.075.745 |
| 24/10/2005 | 43,20 | 43,20 | +3,23% | 42,10 | 43,40 | 42,95 | 42,62 | 43,40 | 58 | 6.621.199 |
| 21/10/2005 | 40,50 | 41,85 | +4,36% | 40,50 | 42,10 | 41,29 | 41,85 | 42,10 | 124 | 10.271.609 |
| 20/10/2005 | 42,51 | 40,10 | -5,20% | 39,70 | 43,10 | 41,18 | 39,55 | 40,00 | 264 | 25.169.498 |
| 19/10/2005 | 42,59 | 42,30 | -1,12% | 40,70 | 42,80 | 41,68 | 42,25 | 42,30 | 300 | 29.785.725 |
| 18/10/2005 | 45,79 | 42,78 | -5,10% | 42,78 | 46,60 | 45,04 | 42,78 | 43,40 | 252 | 21.667.113 |
| 17/10/2005 | 46,00 | 45,08 | -0,70% | 44,61 | 46,00 | 45,22 | 44,80 | 45,08 | 149 | 16.909.897 |
| 14/10/2005 | 46,60 | 45,40 | -2,78% | 44,80 | 47,20 | 45,53 | 45,21 | 45,49 | 187 | 18.995.238 |
| 13/10/2005 | 47,70 | 46,70 | -3,51% | 45,81 | 47,96 | 46,48 | 46,51 | 46,75 | 189 | 16.169.050 |
| 11/10/2005 | 49,38 | 48,40 | -0,82% | 48,20 | 49,40 | 48,73 | 48,40 | 48,78 | 118 | 10.483.110 |
| 10/10/2005 | 48,59 | 48,80 | +2,01% | 48,03 | 49,30 | 48,75 | 48,03 | 49,27 | 118 | 15.753.608 |
| 7/10/2005 | 45,90 | 47,84 | +4,45% | 45,90 | 48,70 | 47,27 | 48,00 | 48,40 | 130 | 15.241.768 |
| 6/10/2005 | 46,86 | 45,80 | -4,58% | 44,27 | 47,30 | 45,97 | 45,00 | 45,80 | 271 | 29.623.201 |
| 5/10/2005 | 49,88 | 48,00 | -3,61% | 46,60 | 49,88 | 48,01 | 47,00 | 48,00 | 380 | 36.988.108 |
| 4/10/2005 | 52,85 | 49,80 | -5,36% | 49,80 | 53,40 | 51,20 | 49,80 | 49,90 | 238 | 24.439.635 |
| 3/10/2005 | 51,90 | 52,62 | +1,19% | 51,78 | 53,39 | 52,65 | 52,50 | 53,38 | 120 | 16.669.241 |
| 30/9/2005 | 50,31 | 52,00 | +3,17% | 50,30 | 52,00 | 50,71 | 51,67 | 52,30 | 120 | 15.919.099 |
| 29/9/2005 | 51,88 | 50,40 | -1,66% | 50,03 | 51,88 | 50,78 | 50,37 | 50,90 | 118 | 15.661.659 |
| 28/9/2005 | 50,61 | 51,25 | +1,89% | 50,61 | 52,00 | 51,29 | 51,20 | 51,50 | 137 | 21.638.468 |
| 27/9/2005 | 52,40 | 50,30 | -3,70% | 50,20 | 52,50 | 50,97 | 50,35 | 50,70 | 219 | 27.912.416 |
| 26/9/2005 | 53,98 | 52,23 | -2,46% | 51,98 | 53,98 | 52,66 | 52,33 | 52,98 | 161 | 22.488.117 |
| 23/9/2005 | 54,28 | 53,55 | -1,36% | 53,35 | 54,42 | 54,02 | 53,37 | 53,55 | 101 | 12.754.275 |
| 22/9/2005 | 54,53 | 54,29 | -0,66% | 53,38 | 55,00 | 54,01 | 54,29 | 54,30 | 136 | 18.559.216 |
| 21/9/2005 | 53,40 | 54,65 | +2,92% | 51,50 | 55,30 | 54,08 | 54,70 | 55,00 | 206 | 27.101.437 |
| 20/9/2005 | 54,21 | 53,10 | -2,57% | 52,90 | 54,97 | 53,77 | 53,01 | 53,10 | 179 | 24.118.792 |
| 19/9/2005 | 55,00 | 54,50 | -0,91% | 53,62 | 55,84 | 54,92 | 53,76 | 54,50 | 163 | 23.677.307 |
| 16/9/2005 | 52,00 | 55,00 | +5,16% | 52,00 | 55,00 | 54,04 | 54,37 | 55,00 | 260 | 31.325.617 |
| 15/9/2005 | 49,90 | 52,30 | +6,47% | 49,90 | 52,30 | 51,56 | 51,59 | 52,30 | 189 | 25.076.096 |
| 14/9/2005 | 49,24 | 49,12 | -0,77% | 49,12 | 50,10 | 49,77 | 49,12 | 49,99 | 84 | 9.365.577 |
| 13/9/2005 | 49,32 | 49,50 | +0,30% | 48,75 | 49,92 | 49,00 | 49,01 | 49,50 | 71 | 7.033.324 |
| 12/9/2005 | 50,00 | 49,35 | -1,10% | 49,12 | 50,00 | 49,37 | 49,14 | 49,35 | 105 | 12.393.499 |
| 9/9/2005 | 48,70 | 49,90 | +2,78% | 48,70 | 50,10 | 49,55 | 49,85 | 49,93 | 139 | 17.578.685 |
| 8/9/2005 | 48,10 | 48,55 | +1,95% | 48,10 | 48,95 | 48,65 | 48,60 | 48,65 | 85 | 9.938.687 |
| 6/9/2005 | 47,80 | 47,62 | -0,17% | 47,33 | 48,39 | 47,68 | 47,62 | 48,30 | 98 | 13.536.631 |
| 5/9/2005 | 47,30 | 47,70 | +1,71% | 47,30 | 47,70 | 47,51 | 47,47 | 47,70 | 96 | 9.755.297 |
| 2/9/2005 | 46,40 | 46,90 | +1,63% | 46,40 | 47,30 | 46,67 | 46,72 | 46,90 | 87 | 10.621.709 |
| 1/9/2005 | 46,98 | 46,15 | -5,82% | 45,70 | 47,09 | 46,12 | 46,15 | 46,45 | 140 | 16.110.320 |
| 31/8/2005 | 48,81 | 49,00 | +0,51% | 48,81 | 49,50 | 49,19 | 48,97 | 49,50 | 198 | 27.672.865 |
| 30/8/2005 | 48,20 | 48,75 | +0,93% | 48,20 | 49,20 | 48,80 | 48,67 | 48,75 | 217 | 23.793.842 |
| 29/8/2005 | 47,35 | 48,30 | +2,63% | 47,00 | 48,30 | 47,81 | 47,83 | 48,30 | 128 | 15.868.860 |
| 26/8/2005 | 47,75 | 47,06 | -1,75% | 46,92 | 47,80 | 47,27 | 47,06 | 47,34 | 103 | 11.653.601 |
| 25/8/2005 | 46,08 | 47,90 | +4,13% | 45,90 | 47,90 | 46,85 | 47,55 | 47,90 | 89 | 8.334.564 |
| 24/8/2005 | 46,40 | 46,00 | 0,00% | 45,55 | 46,49 | 45,82 | 45,91 | 46,00 | 60 | 6.151.814 |
| 23/8/2005 | 47,20 | 46,00 | -3,56% | 45,90 | 47,87 | 46,46 | 46,06 | 46,38 | 84 | 8.130.889 |
| 22/8/2005 | 46,56 | 47,70 | +4,84% | 46,56 | 47,88 | 47,25 | 47,34 | 47,70 | 110 | 10.196.630 |
| 19/8/2005 | 47,27 | 45,50 | -2,42% | 44,19 | 47,49 | 45,61 | 45,50 | 46,09 | 149 | 16.266.337 |
| 18/8/2005 | 48,09 | 46,63 | -2,24% | 46,63 | 48,09 | 47,40 | 46,70 | 47,50 | 80 | 9.543.799 |
| 17/8/2005 | 46,81 | 47,70 | +2,14% | 46,71 | 48,28 | 47,92 | 47,60 | 47,70 | 100 | 12.390.809 |
| 16/8/2005 | 47,95 | 46,70 | -2,30% | 46,60 | 49,10 | 47,75 | 46,80 | 47,00 | 106 | 12.493.407 |
| 15/8/2005 | 46,30 | 47,80 | +3,96% | 46,30 | 47,80 | 46,97 | 47,31 | 47,80 | 111 | 13.186.633 |
| 12/8/2005 | 44,80 | 45,98 | -0,04% | 43,15 | 46,20 | 44,94 | 45,40 | 45,99 | 217 | 24.984.839 |
| 11/8/2005 | 46,90 | 46,00 | -3,16% | 45,46 | 48,50 | 47,08 | 45,81 | 46,66 | 158 | 17.060.309 |
| 10/8/2005 | 48,51 | 47,50 | -1,04% | 46,15 | 49,00 | 47,88 | 47,06 | 47,50 | 147 | 17.419.933 |
| 9/8/2005 | 46,60 | 48,00 | +3,25% | 46,12 | 48,69 | 47,30 | 48,00 | 48,10 | 158 | 14.848.680 |
| 8/8/2005 | 46,20 | 46,49 | +1,18% | 46,00 | 47,00 | 46,57 | 46,10 | 46,48 | 101 | 10.194.426 |
| 5/8/2005 | 45,94 | 45,95 | +0,33% | 45,45 | 46,50 | 45,95 | 45,60 | 45,95 | 78 | 8.504.525 |
| 4/8/2005 | 46,00 | 45,80 | +0,50% | 44,70 | 46,60 | 45,90 | 45,52 | 46,00 | 128 | 13.462.592 |
| 3/8/2005 | 44,95 | 45,57 | +1,81% | 44,95 | 46,99 | 46,14 | 45,57 | 45,80 | 176 | 20.084.053 |
| 2/8/2005 | 43,20 | 44,76 | +3,61% | 43,20 | 45,10 | 44,37 | 44,09 | 44,76 | 263 | 27.660.214 |
| 1/8/2005 | 42,00 | 43,20 | +0,93% | 41,50 | 43,30 | 42,21 | 43,00 | 43,20 | 145 | 13.916.414 |
| 29/7/2005 | 42,20 | 42,80 | +1,18% | 42,11 | 43,05 | 42,71 | 42,40 | 42,80 | 138 | 14.618.487 |
| 28/7/2005 | 41,50 | 42,30 | +2,30% | 41,42 | 42,39 | 42,03 | 41,90 | 42,25 | 176 | 19.245.587 |
| 27/7/2005 | 39,16 | 41,35 | +5,89% | 39,16 | 41,40 | 40,71 | 41,05 | 41,35 | 175 | 20.744.640 |
| 26/7/2005 | 37,50 | 39,05 | +3,58% | 37,40 | 39,05 | 38,27 | 38,75 | 39,05 | 138 | 13.378.294 |
| 25/7/2005 | 40,00 | 37,70 | -6,34% | 37,51 | 40,00 | 38,35 | 37,60 | 37,87 | 261 | 23.406.736 |
| 22/7/2005 | 42,70 | 40,25 | -5,32% | 40,10 | 43,50 | 41,48 | 40,50 | 41,49 | 151 | 15.918.556 |
| 21/7/2005 | 43,00 | 42,51 | +0,50% | 42,30 | 43,98 | 43,16 | 42,52 | 43,14 | 154 | 14.261.359 |
| 20/7/2005 | 40,00 | 42,30 | +6,28% | 39,91 | 42,30 | 41,42 | 42,01 | 42,30 | 160 | 15.214.386 |
| 19/7/2005 | 38,75 | 39,80 | +1,30% | 38,75 | 39,80 | 39,16 | 39,01 | 39,80 | 68 | 6.906.826 |
| 18/7/2005 | 39,50 | 39,29 | -1,78% | 38,51 | 40,21 | 39,70 | 39,30 | 40,19 | 99 | 10.883.214 |
| 15/7/2005 | 41,00 | 40,00 | -3,61% | 39,50 | 41,00 | 39,98 | 40,00 | 40,65 | 129 | 12.208.602 |
| 14/7/2005 | 42,50 | 41,50 | -2,58% | 41,11 | 43,55 | 42,04 | 41,20 | 41,50 | 155 | 17.511.684 |
| 13/7/2005 | 40,15 | 42,60 | +5,71% | 40,15 | 43,39 | 42,46 | 42,49 | 42,60 | 270 | 30.790.416 |
| 12/7/2005 | 37,99 | 40,30 | +7,18% | 37,20 | 40,67 | 39,73 | 40,30 | 40,40 | 173 | 17.386.927 |
| 11/7/2005 | 35,35 | 37,60 | +6,52% | 35,35 | 37,60 | 36,72 | 36,88 | 37,60 | 102 | 9.033.278 |
| 8/7/2005 | 36,00 | 35,30 | -1,40% | 34,72 | 36,49 | 35,36 | 34,86 | 35,30 | 115 | 8.837.880 |
| 7/7/2005 | 35,90 | 35,80 | -1,38% | 35,55 | 36,31 | 35,93 | 35,56 | 35,90 | 150 | 9.854.369 |
| 6/7/2005 | 36,30 | 36,30 | -0,66% | 35,60 | 36,65 | 36,09 | 36,25 | 36,30 | 138 | 10.367.920 |
| 5/7/2005 | 38,10 | 36,54 | -4,14% | 36,54 | 38,50 | 37,32 | 36,60 | 37,30 | 196 | 15.198.532 |
| 4/7/2005 | 38,89 | 38,12 | -2,01% | 38,12 | 38,89 | 38,34 | 38,12 | 38,29 | 71 | 5.831.312 |
| 1/7/2005 | 38,50 | 38,90 | +1,30% | 38,39 | 39,20 | 38,78 | 38,80 | 38,90 | 63 | 5.236.391 |
| 30/6/2005 | 39,49 | 38,40 | -1,54% | 38,00 | 39,49 | 38,37 | 38,40 | 38,70 | 113 | 7.161.033 |
| 29/6/2005 | 39,25 | 39,00 | +0,78% | 38,70 | 39,60 | 39,07 | 38,90 | 39,04 | 71 | 4.701.161 |
| 28/6/2005 | 38,50 | 38,70 | +1,71% | 38,40 | 39,25 | 38,79 | 38,65 | 38,70 | 91 | 7.214.684 |
| 27/6/2005 | 38,21 | 38,05 | -0,78% | 37,40 | 38,41 | 37,86 | 38,01 | 38,40 | 96 | 7.040.957 |
| 24/6/2005 | 38,50 | 38,35 | +0,89% | 37,50 | 38,50 | 38,08 | 38,15 | 38,30 | 82 | 5.273.174 |
| 23/6/2005 | 39,65 | 38,01 | -4,35% | 38,00 | 39,68 | 38,71 | 38,00 | 39,20 | 237 | 15.098.502 |
| 22/6/2005 | 40,26 | 39,74 | -0,90% | 39,20 | 40,30 | 39,71 | 39,60 | 39,74 | 90 | 7.226.346 |
| 21/6/2005 | 41,15 | 40,10 | -2,55% | 39,90 | 41,15 | 40,28 | 40,10 | 40,46 | 130 | 10.899.845 |
| 20/6/2005 | 41,26 | 41,15 | -0,60% | 40,00 | 41,74 | 41,04 | 41,00 | 41,34 | 90 | 7.329.912 |
| 17/6/2005 | 41,02 | 41,40 | -0,10% | 41,00 | 41,97 | 41,58 | 41,45 | 41,80 | 111 | 11.078.475 |
| 16/6/2005 | 41,40 | 41,44 | +2,42% | 40,80 | 41,90 | 41,39 | 40,60 | 41,00 | 103 | 12.448.862 |
| 15/6/2005 | 40,51 | 40,46 | -2,74% | 39,10 | 40,51 | 39,81 | 40,15 | 40,46 | 107 | 10.174.482 |
| 14/6/2005 | 39,39 | 41,60 | +4,79% | 37,50 | 41,60 | 39,23 | 40,50 | 41,60 | 200 | 13.427.999 |
| 13/6/2005 | 39,12 | 39,70 | +1,15% | 39,10 | 39,79 | 39,37 | 39,03 | 39,70 | 65 | 6.197.534 |
| 10/6/2005 | 38,01 | 39,25 | +5,51% | 38,01 | 39,55 | 38,89 | 38,85 | 39,25 | 137 | 11.477.224 |
| 9/6/2005 | 38,43 | 37,20 | -3,50% | 37,10 | 38,49 | 37,87 | 37,15 | 38,00 | 204 | 15.859.143 |
| 8/6/2005 | 40,80 | 38,55 | -3,89% | 38,50 | 41,08 | 39,48 | 38,55 | 38,70 | 369 | 29.519.497 |
| 7/6/2005 | 41,00 | 40,11 | -4,50% | 39,76 | 42,46 | 40,57 | 40,11 | 40,39 | 238 | 19.741.141 |
| 6/6/2005 | 44,09 | 42,00 | -4,55% | 40,91 | 44,09 | 41,91 | 41,14 | 42,00 | 255 | 22.511.277 |
| 3/6/2005 | 46,30 | 44,00 | -2,57% | 44,00 | 46,30 | 44,78 | 44,00 | 44,80 | 169 | 17.304.412 |
| 2/6/2005 | 45,30 | 45,16 | +0,40% | 45,15 | 46,30 | 45,70 | 45,16 | 45,90 | 119 | 14.035.636 |
| 1/6/2005 | 46,00 | 44,98 | -0,71% | 44,31 | 46,00 | 45,10 | 45,13 | 45,18 | 110 | 12.581.286 |
| 31/5/2005 | 44,75 | 45,30 | +1,12% | 44,65 | 46,20 | 45,45 | 45,30 | 45,72 | 121 | 14.129.074 |
| 30/5/2005 | 43,00 | 44,80 | +4,19% | 43,00 | 45,21 | 44,49 | 44,17 | 44,99 | 115 | 10.167.264 |
| 27/5/2005 | 41,31 | 43,00 | +4,88% | 41,31 | 43,55 | 42,53 | 42,50 | 43,15 | 87 | 9.158.324 |
| 25/5/2005 | 42,00 | 41,00 | -2,73% | 40,80 | 42,40 | 41,67 | 40,90 | 41,60 | 100 | 10.905.166 |
| 24/5/2005 | 40,30 | 42,15 | +3,06% | 39,61 | 42,15 | 40,44 | 41,90 | 42,15 | 122 | 10.901.502 |
| 23/5/2005 | 42,74 | 40,90 | -4,64% | 40,60 | 42,74 | 41,03 | 40,63 | 40,85 | 172 | 14.765.972 |
| 20/5/2005 | 43,00 | 42,89 | -0,02% | 42,11 | 43,00 | 42,49 | 42,39 | 42,89 | 68 | 6.471.634 |
| 19/5/2005 | 43,40 | 42,90 | -1,38% | 42,11 | 43,48 | 42,71 | 42,73 | 42,95 | 103 | 10.936.807 |
| 18/5/2005 | 43,01 | 43,50 | +1,61% | 43,00 | 44,55 | 43,64 | 43,50 | 43,99 | 125 | 12.553.331 |
| 17/5/2005 | 43,00 | 42,81 | +0,61% | 41,60 | 43,19 | 42,14 | 42,55 | 42,80 | 140 | 10.521.258 |
| 16/5/2005 | 43,45 | 42,55 | -0,70% | 42,16 | 44,10 | 42,68 | 42,55 | 43,49 | 128 | 10.851.793 |
| 13/5/2005 | 46,00 | 42,85 | -4,78% | 42,70 | 46,00 | 43,42 | 42,70 | 42,85 | 165 | 13.485.858 |
| 12/5/2005 | 47,90 | 45,00 | -4,86% | 44,35 | 48,51 | 45,74 | 44,60 | 45,00 | 197 | 18.807.994 |
| 11/5/2005 | 48,50 | 47,30 | -1,97% | 46,80 | 49,14 | 47,52 | 47,35 | 47,69 | 173 | 17.716.103 |
| 10/5/2005 | 51,50 | 48,25 | -4,96% | 48,09 | 51,50 | 49,02 | 48,22 | 48,25 | 164 | 15.437.538 |
| 9/5/2005 | 54,00 | 50,77 | -3,11% | 50,77 | 54,00 | 51,72 | 50,77 | 51,19 | 114 | 11.418.548 |
| 6/5/2005 | 54,19 | 52,40 | -2,60% | 52,33 | 54,20 | 53,23 | 52,40 | 53,35 | 70 | 8.198.679 |
| 5/5/2005 | 53,30 | 53,80 | +1,13% | 52,92 | 54,36 | 53,58 | 53,10 | 53,80 | 68 | 10.593.836 |
| 4/5/2005 | 51,95 | 53,20 | +4,62% | 51,51 | 53,48 | 52,65 | 53,10 | 53,40 | 63 | 7.796.194 |
| 3/5/2005 | 50,02 | 50,85 | +0,30% | 49,31 | 51,85 | 50,89 | 50,70 | 50,85 | 70 | 9.598.426 |
| 2/5/2005 | 50,90 | 50,70 | -0,59% | 49,20 | 51,20 | 50,33 | 50,00 | 50,70 | 64 | 7.394.639 |
| 29/4/2005 | 51,00 | 51,00 | +2,00% | 48,50 | 52,82 | 49,96 | 51,00 | 52,50 | 76 | 9.388.724 |
| 28/4/2005 | 52,30 | 50,00 | -4,67% | 49,90 | 52,59 | 50,96 | 50,01 | 51,73 | 79 | 7.986.896 |
| 27/4/2005 | 53,00 | 52,45 | -0,13% | 51,80 | 53,50 | 52,60 | 52,50 | 53,45 | 68 | 6.984.996 |
| 26/4/2005 | 53,11 | 52,52 | -0,91% | 52,51 | 54,95 | 54,12 | 52,52 | 53,39 | 87 | 11.169.442 |
| 25/4/2005 | 52,05 | 53,00 | +2,91% | 51,30 | 53,10 | 52,37 | 53,00 | 53,10 | 52 | 4.751.916 |
| 22/4/2005 | 52,15 | 51,50 | +0,19% | 51,36 | 53,00 | 52,34 | 51,23 | 52,05 | 71 | 9.402.047 |
| 20/4/2005 | 52,20 | 51,40 | -1,15% | 51,40 | 52,99 | 52,19 | 51,25 | 51,40 | 51 | 8.455.034 |
| 19/4/2005 | 49,40 | 52,00 | +6,12% | 49,40 | 52,00 | 51,12 | 51,14 | 52,00 | 119 | 14.568.366 |
| 18/4/2005 | 48,20 | 49,00 | +0,41% | 46,02 | 49,00 | 48,35 | 48,51 | 48,99 | 81 | 9.225.355 |
| 15/4/2005 | 47,70 | 48,80 | +1,67% | 47,01 | 48,96 | 47,83 | 48,25 | 48,80 | 102 | 12.169.186 |
| 14/4/2005 | 51,00 | 48,00 | -5,60% | 47,51 | 51,00 | 48,87 | 48,00 | 48,67 | 136 | 14.709.146 |
| 13/4/2005 | 51,60 | 50,85 | -0,29% | 50,20 | 52,00 | 51,06 | 50,85 | 51,74 | 62 | 8.710.753 |
| 12/4/2005 | 51,30 | 51,00 | -1,07% | 49,70 | 51,99 | 50,76 | 51,00 | 51,19 | 123 | 17.832.194 |
| 11/4/2005 | 52,55 | 51,55 | -1,25% | 50,81 | 52,55 | 51,42 | 51,55 | 51,60 | 91 | 11.808.428 |
| 8/4/2005 | 54,00 | 52,20 | -2,96% | 52,20 | 54,00 | 53,03 | 52,21 | 53,76 | 91 | 10.013.483 |
| 7/4/2005 | 52,81 | 53,79 | +2,75% | 51,40 | 53,79 | 52,19 | 53,60 | 53,79 | 132 | 15.336.639 |
| 6/4/2005 | 55,00 | 52,35 | -4,58% | 52,35 | 55,40 | 53,68 | 52,35 | 52,80 | 177 | 18.661.046 |
| 5/4/2005 | 57,10 | 54,86 | -3,75% | 54,48 | 57,50 | 55,93 | 54,86 | 55,85 | 130 | 16.282.019 |
| 4/4/2005 | 57,80 | 57,00 | -1,72% | 55,70 | 57,80 | 56,16 | 56,40 | 57,00 | 84 | 12.753.288 |
| 1/4/2005 | 58,00 | 58,00 | +1,75% | 56,70 | 59,20 | 58,03 | 57,40 | 58,00 | 111 | 15.579.968 |
| 31/3/2005 | 57,09 | 57,00 | +0,04% | 56,01 | 57,99 | 57,07 | 57,00 | 57,48 | 73 | 12.713.925 |
| 30/3/2005 | 56,00 | 56,98 | +1,57% | 54,80 | 57,00 | 55,99 | 56,50 | 56,60 | 117 | 16.993.227 |
| 29/3/2005 | 58,01 | 56,10 | -2,52% | 55,00 | 59,00 | 56,11 | 55,50 | 56,18 | 163 | 22.783.761 |
| 28/3/2005 | 60,25 | 57,55 | -3,76% | 57,47 | 60,25 | 58,48 | 57,55 | 58,00 | 107 | 14.542.663 |
| 24/3/2005 | 57,96 | 59,80 | +3,10% | 57,96 | 60,47 | 59,44 | 59,05 | 59,80 | 95 | 16.478.430 |
| 23/3/2005 | 57,70 | 58,00 | +3,57% | 56,50 | 58,90 | 57,44 | 57,90 | 58,00 | 136 | 21.166.926 |
| 22/3/2005 | 59,00 | 56,00 | -4,11% | 56,00 | 60,99 | 58,84 | 56,10 | 57,70 | 156 | 25.157.460 |
| 21/3/2005 | 58,90 | 58,40 | -1,02% | 57,60 | 59,49 | 58,29 | 57,90 | 58,60 | 141 | 20.843.142 |
| 18/3/2005 | 61,00 | 59,00 | -2,64% | 58,50 | 61,80 | 59,82 | 59,00 | 59,32 | 211 | 26.201.053 |
| 17/3/2005 | 60,70 | 60,60 | +0,07% | 59,50 | 61,29 | 60,40 | 61,02 | 61,20 | 134 | 17.519.441 |
| 16/3/2005 | 61,19 | 60,56 | -1,48% | 59,89 | 61,45 | 60,75 | 60,56 | 61,00 | 146 | 19.324.601 |
| 15/3/2005 | 61,50 | 61,47 | +1,27% | 59,83 | 62,01 | 60,68 | 61,25 | 61,50 | 155 | 20.871.307 |
| 14/3/2005 | 62,31 | 60,70 | -2,41% | 59,51 | 62,31 | 60,94 | 60,52 | 61,33 | 213 | 30.442.383 |
| 11/3/2005 | 64,00 | 62,20 | -1,88% | 62,20 | 64,98 | 63,62 | 62,20 | 63,05 | 167 | 23.295.805 |
| 10/3/2005 | 64,89 | 63,39 | -1,87% | 61,31 | 64,89 | 62,97 | 63,30 | 63,39 | 281 | 45.366.568 |
| 9/3/2005 | 66,95 | 64,60 | -4,28% | 64,55 | 66,95 | 65,88 | 64,60 | 67,00 | 220 | 33.487.599 |
| 8/3/2005 | 68,20 | 67,49 | -1,26% | 67,00 | 68,20 | 67,64 | 67,40 | 67,80 | 92 | 13.792.727 |
| 7/3/2005 | 66,60 | 68,35 | +2,78% | 66,60 | 68,80 | 68,29 | 68,26 | 68,48 | 98 | 18.261.002 |
| 4/3/2005 | 65,99 | 66,50 | +1,06% | 64,80 | 67,49 | 66,55 | 65,70 | 66,50 | 123 | 17.303.437 |
| 3/3/2005 | 68,01 | 65,80 | -1,50% | 65,80 | 68,50 | 66,72 | 65,80 | 67,50 | 145 | 22.244.079 |
| 2/3/2005 | 64,90 | 66,80 | -1,33% | 62,01 | 67,10 | 65,44 | 66,11 | 66,80 | 134 | 22.586.135 |
| 1/3/2005 | 68,75 | 67,70 | -1,88% | 67,51 | 70,40 | 68,89 | 67,80 | 68,00 | 278 | 54.848.627 |
| 28/2/2005 | 68,55 | 69,00 | +0,19% | 66,80 | 69,90 | 68,22 | 68,71 | 69,00 | 198 | 33.612.222 |
| 25/2/2005 | 69,01 | 68,87 | +0,54% | 67,00 | 71,43 | 69,65 | 68,87 | 70,00 | 256 | 43.630.285 |
| 24/2/2005 | 67,00 | 68,50 | +4,58% | 66,70 | 69,00 | 67,79 | 68,60 | 68,70 | 213 | 31.508.121 |
| 23/2/2005 | 64,20 | 65,50 | +3,64% | 64,10 | 65,60 | 64,91 | 65,01 | 65,50 | 117 | 16.077.281 |
| 22/2/2005 | 62,21 | 63,20 | -2,77% | 61,01 | 65,00 | 63,49 | 63,20 | 63,67 | 189 | 27.925.621 |
| 21/2/2005 | 62,89 | 65,00 | +2,36% | 62,79 | 65,49 | 64,47 | 64,29 | 64,49 | 148 | 21.986.845 |
| 18/2/2005 | 62,03 | 63,50 | +1,45% | 62,03 | 63,89 | 63,23 | 63,15 | 63,50 | 107 | 17.071.921 |
| 17/2/2005 | 61,50 | 62,59 | +2,61% | 60,52 | 62,59 | 61,76 | 62,00 | 62,59 | 121 | 17.990.389 |
| 16/2/2005 | 59,20 | 61,00 | +3,04% | 58,11 | 61,30 | 59,82 | 60,50 | 61,00 | 141 | 23.426.224 |
| 15/2/2005 | 58,85 | 59,20 | -0,32% | 57,02 | 59,70 | 58,68 | 59,06 | 59,35 | 80 | 13.876.514 |
| 14/2/2005 | 59,01 | 59,39 | +0,07% | 58,21 | 60,20 | 59,23 | 58,48 | 59,40 | 135 | 20.594.343 |
| 11/2/2005 | 57,65 | 59,35 | +2,86% | 57,65 | 59,95 | 58,80 | 59,35 | 59,70 | 201 | 24.818.330 |
| 10/2/2005 | 57,00 | 57,70 | +1,05% | 56,02 | 57,89 | 56,79 | 57,70 | 57,80 | 144 | 18.833.047 |
| 9/2/2005 | 56,50 | 57,10 | +0,88% | 56,45 | 57,10 | 56,79 | 56,41 | 57,10 | 94 | 12.091.760 |
| 4/2/2005 | 56,10 | 56,60 | +0,53% | 55,95 | 56,60 | 56,33 | 56,28 | 56,60 | 111 | 12.455.995 |
| 3/2/2005 | 55,50 | 56,30 | +3,09% | 54,81 | 56,30 | 55,54 | 56,20 | 56,30 | 168 | 19.365.912 |
| 2/2/2005 | 53,55 | 54,61 | +1,88% | 53,55 | 55,20 | 54,76 | 54,61 | 55,00 | 180 | 22.853.902 |
| 1/2/2005 | 53,50 | 53,60 | +0,37% | 52,50 | 54,20 | 53,85 | 53,42 | 53,60 | 91 | 10.714.023 |
| 31/1/2005 | 53,00 | 53,40 | +1,91% | 53,00 | 53,65 | 53,28 | 53,40 | 53,50 | 74 | 8.829.280 |
| 28/1/2005 | 51,70 | 52,40 | +2,54% | 50,72 | 52,40 | 51,48 | 51,63 | 52,39 | 58 | 8.549.657 |
| 27/1/2005 | 51,90 | 51,10 | -2,61% | 50,71 | 51,99 | 51,35 | 51,10 | 51,25 | 77 | 10.321.098 |
| 26/1/2005 | 52,00 | 52,47 | +1,18% | 52,00 | 53,99 | 52,94 | 52,28 | 52,47 | 91 | 12.944.695 |
| 24/1/2005 | 51,75 | 51,86 | -1,59% | 51,30 | 52,25 | 51,75 | 51,87 | 52,20 | 62 | 6.076.194 |
| 21/1/2005 | 52,00 | 52,70 | +1,35% | 51,25 | 52,70 | 51,86 | 51,51 | 52,70 | 59 | 8.037.324 |
| 20/1/2005 | 52,89 | 52,00 | -2,18% | 51,51 | 52,89 | 51,83 | 51,80 | 52,00 | 91 | 11.245.188 |
| 19/1/2005 | 53,00 | 53,16 | -0,64% | 53,00 | 53,59 | 53,31 | 53,10 | 53,48 | 44 | 5.930.912 |
| 18/1/2005 | 53,60 | 53,50 | -1,11% | 52,66 | 53,65 | 53,19 | 52,67 | 53,50 | 67 | 9.976.290 |
| 17/1/2005 | 53,66 | 54,10 | +0,19% | 53,60 | 54,35 | 54,03 | 53,80 | 54,10 | 92 | 13.108.046 |
| 14/1/2005 | 53,00 | 54,00 | +0,75% | 52,75 | 54,40 | 53,68 | 53,92 | 54,00 | 133 | 16.187.675 |
| 13/1/2005 | 50,80 | 53,60 | +5,57% | 50,80 | 53,60 | 52,69 | 53,16 | 53,50 | 205 | 23.939.311 |
| 12/1/2005 | 49,80 | 50,77 | +2,88% | 48,70 | 50,77 | 49,54 | 49,30 | 49,97 | 102 | 10.019.260 |
| 11/1/2005 | 48,33 | 49,35 | +2,81% | 48,33 | 49,60 | 49,02 | 48,95 | 49,50 | 90 | 10.666.261 |
| 10/1/2005 | 48,80 | 48,00 | -0,85% | 47,30 | 49,05 | 48,30 | 47,35 | 48,00 | 140 | 14.129.772 |
| 7/1/2005 | 48,90 | 48,41 | +0,44% | 47,60 | 52,00 | 48,83 | 48,28 | 48,86 | 171 | 20.894.387 |
| 6/1/2005 | 50,10 | 48,20 | -3,02% | 48,20 | 50,10 | 48,93 | 48,20 | 48,69 | 153 | 16.666.346 |
| 5/1/2005 | 49,73 | 49,70 | +0,20% | 49,40 | 50,69 | 49,85 | 49,70 | 50,00 | 130 | 18.328.350 |
| 4/1/2005 | 52,00 | 49,60 | -5,24% | 49,60 | 52,41 | 50,81 | 49,58 | 50,00 | 242 | 27.533.635 |
| 3/1/2005 | 53,85 | 52,34 | -2,80% | 51,60 | 54,50 | 52,74 | 51,82 | 52,34 | 213 | 26.028.441 |
| 30/12/2004 | 54,35 | 53,85 | -0,65% | 53,61 | 54,37 | 53,98 | 53,85 | 54,38 | 51 | 7.957.774 |
| 29/12/2004 | 53,75 | 54,20 | +1,29% | 53,50 | 54,28 | 53,96 | 54,25 | 54,27 | 70 | 9.841.728 |
| 28/12/2004 | 52,99 | 53,51 | +0,77% | 52,99 | 54,00 | 53,42 | 53,51 | 53,77 | 77 | 11.027.290 |
| 27/12/2004 | 52,97 | 53,10 | +0,99% | 52,40 | 53,10 | 52,80 | 52,90 | 52,95 | 64 | 9.152.321 |
| 23/12/2004 | 52,96 | 52,58 | -2,27% | 52,00 | 52,96 | 52,35 | 52,10 | 52,58 | 129 | 14.236.162 |
| 22/12/2004 | 53,90 | 53,80 | +0,02% | 52,50 | 54,13 | 53,39 | 52,84 | 53,79 | 102 | 10.828.380 |
| 21/12/2004 | 53,50 | 53,79 | +0,47% | 53,31 | 54,29 | 53,70 | 53,79 | 53,90 | 66 | 8.214.470 |
| 20/12/2004 | 54,98 | 53,54 | -1,94% | 53,37 | 54,98 | 54,00 | 53,80 | 54,05 | 131 | 15.609.301 |
| 17/12/2004 | 54,40 | 54,60 | -0,09% | 53,60 | 54,60 | 54,10 | 53,91 | 54,49 | 91 | 13.323.937 |
| 16/12/2004 | 53,01 | 54,65 | +3,66% | 53,00 | 54,74 | 54,09 | 53,90 | 54,65 | 114 | 16.139.292 |
| 15/12/2004 | 53,21 | 52,72 | -0,81% | 52,20 | 53,90 | 53,30 | 52,73 | 53,30 | 121 | 14.149.357 |
| 14/12/2004 | 52,00 | 53,15 | +2,23% | 52,00 | 53,37 | 52,90 | 52,80 | 53,15 | 110 | 14.351.713 |
| 13/12/2004 | 50,92 | 51,99 | +4,17% | 50,00 | 51,99 | 50,84 | 51,05 | 51,99 | 100 | 13.877.348 |
| 10/12/2004 | 50,00 | 49,91 | +1,61% | 49,26 | 50,39 | 49,83 | 49,91 | 50,90 | 86 | 11.181.915 |
| 9/12/2004 | 51,45 | 49,12 | -4,62% | 49,12 | 51,99 | 50,53 | 49,12 | 49,70 | 164 | 21.859.118 |
| 8/12/2004 | 50,71 | 51,50 | +2,53% | 49,75 | 51,50 | 50,20 | 50,27 | 51,50 | 147 | 21.045.430 |
| 7/12/2004 | 53,00 | 50,23 | -5,23% | 50,15 | 53,00 | 51,21 | 50,23 | 51,00 | 228 | 29.863.852 |
| 6/12/2004 | 53,50 | 53,00 | -0,56% | 52,69 | 53,50 | 52,99 | 52,73 | 53,00 | 76 | 8.839.891 |
| 3/12/2004 | 52,90 | 53,30 | +1,23% | 52,31 | 53,70 | 53,24 | 53,00 | 53,30 | 120 | 15.650.215 |
| 2/12/2004 | 53,95 | 52,65 | -2,46% | 51,95 | 54,94 | 52,81 | 52,20 | 52,65 | 208 | 27.025.288 |
| 1/12/2004 | 54,60 | 53,98 | -1,85% | 53,11 | 55,79 | 54,50 | 53,41 | 53,99 | 222 | 33.396.747 |
| 30/11/2004 | 51,50 | 55,00 | +7,63% | 51,50 | 55,00 | 53,48 | 54,00 | 55,00 | 152 | 22.558.011 |
| 29/11/2004 | 51,40 | 51,10 | 0,00% | 50,13 | 51,70 | 50,81 | 51,10 | 51,58 | 111 | 15.315.543 |
| 26/11/2004 | 50,01 | 51,10 | +1,73% | 49,80 | 51,58 | 50,82 | 51,10 | 51,60 | 139 | 17.927.586 |
| 25/11/2004 | 49,56 | 50,23 | +1,47% | 49,56 | 50,79 | 50,33 | 50,23 | 50,60 | 151 | 17.571.153 |
| 24/11/2004 | 48,68 | 49,50 | +1,81% | 48,68 | 50,22 | 49,76 | 49,55 | 49,63 | 214 | 23.175.354 |
| 23/11/2004 | 47,97 | 48,62 | +3,42% | 47,00 | 48,65 | 48,11 | 47,80 | 48,61 | 147 | 14.073.087 |
| 22/11/2004 | 46,56 | 47,01 | +0,77% | 45,80 | 47,99 | 46,48 | 46,85 | 47,00 | 142 | 12.613.534 |
| 19/11/2004 | 48,11 | 46,65 | -1,48% | 46,30 | 48,40 | 46,92 | 46,65 | 47,09 | 135 | 13.131.486 |
| 18/11/2004 | 48,60 | 47,35 | -2,95% | 47,13 | 49,00 | 48,06 | 47,50 | 47,68 | 132 | 11.525.955 |
| 17/11/2004 | 49,20 | 48,79 | -0,93% | 48,37 | 49,97 | 49,17 | 48,50 | 48,79 | 200 | 18.444.738 |
| 16/11/2004 | 47,90 | 49,25 | +2,71% | 47,50 | 49,50 | 48,71 | 48,90 | 49,25 | 242 | 26.000.351 |
| 12/11/2004 | 46,21 | 47,95 | +4,58% | 46,00 | 47,95 | 46,97 | 47,12 | 47,95 | 196 | 27.446.074 |
| 11/11/2004 | 45,53 | 45,85 | +0,33% | 45,28 | 46,14 | 45,82 | 45,26 | 45,85 | 66 | 7.217.089 |
| 10/11/2004 | 46,11 | 45,70 | +1,31% | 45,70 | 46,48 | 46,09 | 45,70 | 46,00 | 78 | 8.212.696 |
| 9/11/2004 | 44,99 | 45,11 | +1,37% | 44,90 | 46,10 | 45,56 | 45,11 | 45,70 | 119 | 14.513.127 |
| 8/11/2004 | 44,42 | 44,50 | -0,89% | 43,50 | 44,50 | 43,86 | 43,85 | 44,49 | 83 | 8.147.701 |
| 5/11/2004 | 45,60 | 44,90 | -0,44% | 44,20 | 45,60 | 44,86 | 44,62 | 44,90 | 86 | 9.268.669 |
| 4/11/2004 | 44,95 | 45,10 | +1,12% | 43,99 | 45,49 | 44,82 | 45,10 | 45,35 | 130 | 15.110.493 |
| 3/11/2004 | 44,16 | 44,60 | +1,90% | 44,16 | 44,99 | 44,62 | 44,50 | 44,59 | 140 | 14.427.292 |
| 1/11/2004 | 43,00 | 43,77 | +1,44% | 42,60 | 43,79 | 43,29 | 43,55 | 43,77 | 63 | 6.382.209 |
| 29/10/2004 | 41,55 | 43,15 | +3,95% | 41,55 | 43,40 | 42,70 | 43,02 | 43,33 | 125 | 13.609.851 |
| 28/10/2004 | 41,99 | 41,51 | -0,46% | 40,71 | 42,48 | 41,57 | 41,51 | 41,55 | 98 | 10.583.529 |
| 27/10/2004 | 40,00 | 41,70 | +5,57% | 39,90 | 42,05 | 41,37 | 41,62 | 41,70 | 120 | 11.280.737 |
| 26/10/2004 | 39,38 | 39,50 | +2,60% | 39,00 | 39,65 | 39,30 | 39,40 | 39,90 | 104 | 8.059.395 |
| 25/10/2004 | 39,92 | 38,50 | -3,70% | 38,30 | 39,92 | 39,07 | 38,50 | 38,73 | 201 | 18.114.259 |
| 22/10/2004 | 41,71 | 39,98 | -2,56% | 39,60 | 42,19 | 40,60 | 39,75 | 39,98 | 202 | 21.002.397 |
| 21/10/2004 | 40,79 | 41,03 | -0,34% | 40,79 | 41,94 | 41,25 | 40,94 | 41,03 | 99 | 12.935.765 |
| 20/10/2004 | 41,49 | 41,17 | -0,31% | 40,10 | 41,71 | 40,86 | 41,15 | 41,17 | 127 | 16.598.940 |
| 19/10/2004 | 43,55 | 41,30 | -3,82% | 41,05 | 43,55 | 42,13 | 41,05 | 41,30 | 191 | 21.244.756 |
| 18/10/2004 | 43,95 | 42,94 | -1,74% | 42,20 | 43,95 | 42,86 | 42,90 | 42,99 | 84 | 9.506.624 |
| 15/10/2004 | 43,56 | 43,70 | +1,39% | 43,56 | 44,98 | 44,23 | 43,95 | 44,45 | 75 | 9.082.972 |
| 14/10/2004 | 44,90 | 43,10 | -4,03% | 42,45 | 45,00 | 43,48 | 43,10 | 43,56 | 110 | 10.622.454 |
| 13/10/2004 | 46,10 | 44,91 | -3,00% | 43,88 | 46,10 | 44,86 | 44,91 | 45,10 | 120 | 13.669.170 |
| 11/10/2004 | 47,89 | 46,30 | +0,65% | 45,62 | 47,89 | 45,92 | 46,00 | 46,30 | 46 | 5.286.046 |
| 8/10/2004 | 47,89 | 46,00 | -3,26% | 45,80 | 48,50 | 47,15 | 46,00 | 46,98 | 139 | 15.009.985 |
| 7/10/2004 | 46,40 | 47,55 | +3,15% | 46,40 | 47,80 | 47,31 | 47,42 | 47,50 | 130 | 15.176.377 |
| 6/10/2004 | 45,78 | 46,10 | +0,68% | 45,45 | 46,70 | 46,24 | 46,30 | 46,60 | 148 | 17.446.757 |
| 5/10/2004 | 45,34 | 45,79 | +1,28% | 44,90 | 45,99 | 45,53 | 45,05 | 45,80 | 141 | 16.125.065 |
| 4/10/2004 | 44,48 | 45,21 | +2,40% | 44,48 | 45,40 | 45,17 | 45,15 | 45,40 | 111 | 13.458.471 |
| 1/10/2004 | 44,70 | 44,15 | -0,34% | 44,15 | 44,97 | 44,37 | 44,15 | 44,40 | 72 | 6.743.520 |
| 30/9/2004 | 43,79 | 44,30 | +1,84% | 43,66 | 44,85 | 44,47 | 44,10 | 44,29 | 83 | 9.836.674 |
| 29/9/2004 | 43,86 | 43,50 | -0,23% | 43,40 | 44,55 | 43,80 | 43,50 | 43,94 | 66 | 9.058.446 |
| 28/9/2004 | 41,32 | 43,60 | +3,81% | 40,51 | 43,89 | 42,09 | 43,60 | 43,70 | 90 | 11.007.176 |
| 27/9/2004 | 42,17 | 42,00 | -0,45% | 41,20 | 42,19 | 41,55 | 41,50 | 42,00 | 132 | 13.043.119 |
| 24/9/2004 | 43,79 | 42,19 | -3,23% | 42,01 | 44,30 | 42,82 | 42,20 | 43,80 | 159 | 14.881.038 |
| 23/9/2004 | 44,01 | 43,60 | 0,00% | 43,30 | 44,01 | 43,71 | 43,60 | 43,70 | 64 | 6.902.497 |
| 22/9/2004 | 45,00 | 43,60 | -3,09% | 43,35 | 45,00 | 43,93 | 43,52 | 44,00 | 90 | 9.005.853 |
| 21/9/2004 | 44,80 | 44,99 | -0,90% | 44,50 | 45,10 | 44,84 | 44,80 | 45,00 | 89 | 8.932.978 |
| 20/9/2004 | 45,42 | 45,40 | +1,34% | 44,90 | 45,75 | 45,38 | 44,90 | 45,40 | 85 | 7.359.186 |
| 17/9/2004 | 45,00 | 44,80 | +0,67% | 44,80 | 45,20 | 45,00 | 44,80 | 45,00 | 71 | 6.878.631 |
| 16/9/2004 | 45,40 | 44,50 | +0,20% | 43,90 | 45,40 | 44,45 | 44,50 | 44,80 | 55 | 5.016.554 |
| 15/9/2004 | 44,50 | 44,41 | +0,14% | 44,11 | 44,99 | 44,51 | 44,11 | 44,38 | 65 | 5.404.072 |
| 14/9/2004 | 43,00 | 44,35 | +3,12% | 42,55 | 44,35 | 43,57 | 44,30 | 44,50 | 68 | 7.485.462 |
| 13/9/2004 | 42,50 | 43,01 | +1,20% | 42,29 | 43,77 | 43,24 | 42,60 | 42,80 | 101 | 12.825.952 |
| 10/9/2004 | 43,29 | 42,50 | -1,76% | 42,00 | 43,29 | 42,51 | 42,00 | 43,50 | 152 | 14.795.222 |
| 9/9/2004 | 44,64 | 43,26 | -3,89% | 41,01 | 44,73 | 43,36 | 43,30 | 43,40 | 178 | 20.276.817 |
| 8/9/2004 | 46,00 | 45,01 | -0,71% | 44,40 | 46,00 | 45,09 | 44,40 | 45,01 | 149 | 15.375.026 |
| 6/9/2004 | 46,00 | 45,33 | -0,61% | 45,15 | 46,00 | 45,41 | 45,34 | 45,60 | 58 | 6.462.325 |
| 3/9/2004 | 46,01 | 45,61 | -1,28% | 45,18 | 46,24 | 45,62 | 45,66 | 45,68 | 99 | 11.263.760 |
| 2/9/2004 | 45,93 | 46,20 | +0,54% | 45,15 | 46,25 | 45,70 | 45,95 | 46,20 | 91 | 11.607.106 |
| 1/9/2004 | 46,00 | 45,95 | -0,15% | 45,39 | 46,92 | 46,15 | 45,56 | 45,95 | 114 | 13.368.665 |
| 31/8/2004 | 46,02 | 46,02 | +2,27% | 45,45 | 46,89 | 46,40 | 46,02 | 46,48 | 108 | 14.570.636 |
| 30/8/2004 | 44,60 | 45,00 | -1,53% | 44,18 | 46,60 | 44,74 | 44,80 | 45,98 | 73 | 11.145.790 |
| 27/8/2004 | 46,99 | 45,70 | +0,88% | 45,41 | 46,99 | 45,83 | 45,80 | 46,30 | 117 | 15.991.031 |
| 26/8/2004 | 46,09 | 45,30 | -1,48% | 43,61 | 46,09 | 45,07 | 45,12 | 45,50 | 66 | 10.415.957 |
| 25/8/2004 | 46,00 | 45,98 | +2,06% | 44,36 | 46,00 | 45,08 | 45,54 | 45,60 | 83 | 8.364.110 |
| 24/8/2004 | 45,50 | 45,05 | -0,68% | 44,80 | 46,15 | 45,46 | 45,01 | 45,75 | 114 | 12.217.524 |
| 23/8/2004 | 46,85 | 45,36 | -3,49% | 45,36 | 46,90 | 45,95 | 45,36 | 46,30 | 154 | 18.114.722 |
| 20/8/2004 | 46,00 | 47,00 | +2,82% | 46,00 | 47,15 | 46,81 | 46,60 | 47,00 | 92 | 9.700.632 |
| 19/8/2004 | 47,49 | 45,71 | -2,74% | 45,71 | 47,66 | 47,07 | 45,71 | 46,10 | 103 | 13.312.042 |
| 18/8/2004 | 45,15 | 47,00 | +3,96% | 44,55 | 47,00 | 45,56 | 45,40 | 47,00 | 102 | 12.189.105 |
| 17/8/2004 | 45,15 | 45,21 | -0,20% | 44,80 | 45,72 | 45,30 | 45,20 | 45,50 | 121 | 14.887.517 |
| 16/8/2004 | 43,62 | 45,30 | +3,88% | 43,62 | 45,41 | 44,85 | 45,00 | 45,30 | 125 | 14.936.534 |
| 13/8/2004 | 43,45 | 43,61 | +0,25% | 43,45 | 44,33 | 43,89 | 43,20 | 43,99 | 101 | 12.274.696 |
| 12/8/2004 | 42,30 | 43,50 | +2,84% | 42,00 | 43,87 | 42,68 | 43,50 | 43,65 | 109 | 12.629.377 |
| 11/8/2004 | 42,27 | 42,30 | +0,24% | 41,80 | 42,50 | 42,22 | 42,30 | 42,43 | 79 | 11.321.112 |
| 10/8/2004 | 42,00 | 42,20 | +1,69% | 41,60 | 42,39 | 41,96 | 41,92 | 42,19 | 77 | 8.254.546 |
| 9/8/2004 | 43,00 | 41,50 | -3,04% | 41,50 | 43,99 | 42,24 | 41,55 | 42,00 | 77 | 8.355.698 |
| 6/8/2004 | 41,79 | 42,80 | +4,90% | 40,42 | 42,80 | 41,80 | 42,65 | 43,00 | 120 | 14.834.601 |
| 5/8/2004 | 43,99 | 40,80 | -4,67% | 40,55 | 43,99 | 41,47 | 40,71 | 40,77 | 230 | 25.668.964 |
| 4/8/2004 | 44,15 | 42,80 | -4,23% | 42,70 | 45,10 | 43,98 | 42,51 | 42,80 | 150 | 15.407.959 |
| 3/8/2004 | 44,20 | 44,69 | +0,88% | 44,20 | 45,22 | 44,59 | 44,69 | 44,95 | 129 | 15.837.762 |
| 2/8/2004 | 42,99 | 44,30 | +2,43% | 42,20 | 44,30 | 43,29 | 44,20 | 44,50 | 137 | 16.669.310 |
| 30/7/2004 | 41,80 | 43,25 | +2,49% | 41,65 | 43,40 | 42,77 | 42,21 | 43,25 | 163 | 19.591.110 |
| 29/7/2004 | 41,40 | 42,20 | +1,69% | 40,80 | 42,20 | 41,58 | 41,65 | 42,20 | 133 | 15.005.055 |
| 28/7/2004 | 40,43 | 41,50 | +2,62% | 39,83 | 41,50 | 40,61 | 40,80 | 41,40 | 141 | 17.762.651 |
| 27/7/2004 | 39,01 | 40,44 | +4,90% | 38,62 | 40,44 | 39,44 | 39,50 | 40,44 | 95 | 10.124.571 |
| 26/7/2004 | 39,54 | 38,55 | -1,68% | 37,25 | 40,03 | 38,63 | 38,40 | 38,55 | 72 | 9.445.619 |
| 23/7/2004 | 38,76 | 39,21 | +1,06% | 38,75 | 40,48 | 39,74 | 39,20 | 39,21 | 124 | 12.684.072 |
| 22/7/2004 | 38,00 | 38,80 | +2,05% | 37,60 | 39,20 | 38,31 | 38,00 | 38,80 | 76 | 7.765.088 |
| 21/7/2004 | 39,30 | 38,02 | -2,89% | 38,02 | 39,50 | 38,86 | 38,02 | 38,99 | 82 | 8.482.298 |
| 20/7/2004 | 38,29 | 39,15 | +3,00% | 37,80 | 39,15 | 38,40 | 38,61 | 39,15 | 128 | 10.024.793 |
| 19/7/2004 | 39,19 | 38,01 | -3,16% | 38,00 | 39,19 | 38,67 | 38,01 | 38,02 | 90 | 8.285.864 |
| 16/7/2004 | 39,50 | 39,25 | -0,38% | 38,80 | 39,50 | 39,16 | 39,00 | 39,25 | 133 | 10.365.152 |
| 15/7/2004 | 39,11 | 39,40 | +1,68% | 38,50 | 39,55 | 39,00 | 39,12 | 39,39 | 186 | 16.430.508 |
| 14/7/2004 | 37,78 | 38,75 | +1,17% | 37,55 | 39,60 | 38,92 | 38,50 | 38,75 | 195 | 16.184.139 |
| 13/7/2004 | 36,99 | 38,30 | +4,36% | 36,90 | 38,40 | 37,61 | 38,30 | 38,40 | 221 | 19.037.977 |
| 12/7/2004 | 35,40 | 36,70 | +4,29% | 35,40 | 36,70 | 36,01 | 36,00 | 36,87 | 166 | 12.530.550 |
| 8/7/2004 | 35,20 | 35,19 | -0,59% | 34,90 | 35,26 | 35,11 | 35,11 | 35,18 | 89 | 6.521.201 |
| 7/7/2004 | 35,10 | 35,40 | +1,96% | 34,68 | 35,41 | 35,17 | 35,01 | 35,40 | 132 | 13.482.059 |
| 6/7/2004 | 35,00 | 34,72 | -1,78% | 34,45 | 35,11 | 34,76 | 34,72 | 34,95 | 156 | 14.598.652 |
| 5/7/2004 | 34,32 | 35,35 | +2,94% | 34,32 | 35,50 | 35,11 | 35,35 | 35,49 | 172 | 13.924.687 |
| 2/7/2004 | 33,02 | 34,34 | +6,48% | 33,02 | 34,49 | 34,07 | 34,15 | 34,20 | 129 | 11.355.747 |
| 1/7/2004 | 32,26 | 32,25 | +0,59% | 31,80 | 32,98 | 32,50 | 32,25 | 32,98 | 107 | 8.456.732 |
| 30/6/2004 | 32,20 | 32,06 | -0,43% | 31,45 | 32,30 | 31,87 | 32,01 | 32,26 | 90 | 7.708.054 |
| 29/6/2004 | 31,47 | 32,20 | +3,87% | 31,20 | 32,30 | 31,63 | 31,79 | 32,20 | 74 | 5.994.379 |
| 28/6/2004 | 32,00 | 31,00 | -2,58% | 30,97 | 32,30 | 31,79 | 31,10 | 31,30 | 70 | 7.216.466 |
| 25/6/2004 | 30,98 | 31,82 | +2,91% | 30,80 | 32,50 | 31,75 | 31,83 | 31,99 | 112 | 8.633.643 |
| 24/6/2004 | 30,21 | 30,92 | +2,86% | 30,21 | 30,92 | 30,74 | 30,74 | 30,97 | 72 | 6.141.778 |
| 23/6/2004 | 29,98 | 30,06 | +4,56% | 29,20 | 30,19 | 29,75 | 29,63 | 30,00 | 97 | 4.984.765 |
| 22/6/2004 | 30,00 | 28,75 | -4,17% | 28,75 | 30,00 | 29,54 | 28,90 | 29,42 | 63 | 4.023.838 |
| 21/6/2004 | 30,00 | 30,00 | 0,00% | 30,00 | 30,73 | 30,34 | 30,00 | 30,15 | 63 | 4.322.417 |
| 18/6/2004 | 29,79 | 30,00 | -1,64% | 29,51 | 30,20 | 29,88 | 29,81 | 30,00 | 47 | 2.830.195 |
| 17/6/2004 | 30,60 | 30,50 | -1,87% | 30,01 | 31,10 | 30,63 | 30,30 | 30,88 | 97 | 7.174.149 |
| 16/6/2004 | 30,89 | 31,08 | +0,75% | 30,41 | 31,30 | 30,92 | 30,56 | 31,06 | 110 | 9.219.904 |
| 15/6/2004 | 30,00 | 30,85 | +2,83% | 30,00 | 30,85 | 30,65 | 30,00 | 30,85 | 70 | 4.641.061 |
| 14/6/2004 | 30,00 | 30,00 | -0,33% | 29,55 | 30,00 | 29,81 | 29,60 | 30,00 | 62 | 3.416.445 |
| 11/6/2004 | 29,93 | 30,10 | +2,38% | 29,53 | 30,34 | 30,13 | 30,00 | 30,10 | 44 | 2.449.995 |
| 9/6/2004 | 30,00 | 29,40 | -2,07% | 29,12 | 30,07 | 29,51 | 29,40 | 29,93 | 59 | 3.742.079 |
| 8/6/2004 | 30,45 | 30,02 | -3,16% | 29,90 | 30,45 | 30,14 | 30,02 | 30,40 | 76 | 5.821.737 |
| 7/6/2004 | 30,09 | 31,00 | +3,51% | 29,96 | 31,00 | 30,30 | 30,50 | 31,00 | 90 | 5.846.157 |
| 4/6/2004 | 29,95 | 29,95 | +0,50% | 29,71 | 30,00 | 29,90 | 29,70 | 29,95 | 48 | 3.169.153 |
| 3/6/2004 | 30,30 | 29,80 | -1,16% | 29,40 | 30,30 | 29,77 | 29,65 | 29,80 | 82 | 4.069.240 |
| 2/6/2004 | 30,00 | 30,15 | +1,69% | 29,99 | 30,49 | 30,18 | 30,10 | 30,30 | 53 | 2.803.393 |
| 1/6/2004 | 29,30 | 29,65 | +1,54% | 29,10 | 29,99 | 29,60 | 29,65 | 29,90 | 79 | 4.120.823 |
| 31/5/2004 | 30,49 | 29,20 | +0,69% | 29,20 | 30,49 | 29,69 | 29,20 | 29,70 | 74 | 5.480.313 |
| 28/5/2004 | 29,52 | 29,00 | -1,36% | 28,88 | 30,60 | 29,71 | 29,00 | 30,00 | 101 | 7.675.060 |
| 27/5/2004 | 28,10 | 29,40 | +5,00% | 28,10 | 29,80 | 29,11 | 29,30 | 29,40 | 89 | 7.222.279 |
| 26/5/2004 | 27,85 | 28,00 | +0,18% | 26,70 | 28,10 | 27,35 | 27,38 | 28,03 | 87 | 6.580.910 |
| 25/5/2004 | 27,75 | 27,95 | +1,30% | 27,56 | 28,10 | 27,81 | 27,95 | 28,00 | 47 | 2.790.343 |
| 24/5/2004 | 27,55 | 27,59 | +7,27% | 27,00 | 28,00 | 27,36 | 27,60 | 27,65 | 57 | 2.405.543 |
| 21/5/2004 | 27,30 | 25,72 | -4,92% | 25,71 | 27,30 | 26,56 | 25,72 | 26,68 | 75 | 4.667.631 |
| 20/5/2004 | 27,19 | 27,05 | -3,05% | 26,50 | 27,85 | 27,12 | 27,05 | 27,26 | 55 | 3.748.414 |
| 19/5/2004 | 28,20 | 27,90 | -0,18% | 27,80 | 29,25 | 28,71 | 27,35 | 28,89 | 107 | 6.134.946 |
| 18/5/2004 | 26,15 | 27,95 | +7,50% | 26,15 | 27,95 | 27,02 | 27,11 | 28,00 | 60 | 4.138.195 |
| 17/5/2004 | 25,01 | 26,00 | 0,00% | 24,90 | 26,00 | 25,33 | 25,95 | 26,27 | 78 | 4.132.547 |
| 14/5/2004 | 26,01 | 26,00 | +0,58% | 25,92 | 27,35 | 26,57 | 26,00 | 26,53 | 87 | 4.713.806 |
| 13/5/2004 | 26,49 | 25,85 | -2,45% | 25,75 | 27,54 | 26,74 | 25,85 | 26,40 | 89 | 5.100.227 |
| 12/5/2004 | 26,50 | 26,50 | +1,53% | 25,20 | 26,60 | 25,82 | 26,30 | 26,81 | 103 | 5.736.484 |
| 11/5/2004 | 24,51 | 26,10 | +13,48% | 24,51 | 26,27 | 25,41 | 26,10 | 26,25 | 158 | 8.779.081 |
| 10/5/2004 | 27,15 | 23,00 | -17,18% | 23,00 | 27,15 | 25,18 | 23,00 | 23,81 | 216 | 11.309.702 |
| 7/5/2004 | 28,49 | 27,77 | -4,90% | 27,02 | 28,77 | 27,62 | 27,35 | 27,77 | 133 | 8.294.633 |
| 6/5/2004 | 31,00 | 29,20 | -6,05% | 29,08 | 31,00 | 29,79 | 29,15 | 29,20 | 182 | 9.833.374 |
| 5/5/2004 | 30,90 | 31,08 | +2,57% | 30,07 | 31,40 | 30,88 | 31,08 | 31,19 | 120 | 9.593.984 |
| 4/5/2004 | 29,34 | 30,30 | +1,03% | 29,34 | 30,69 | 30,16 | 30,50 | 30,61 | 96 | 7.096.850 |
| 3/5/2004 | 30,00 | 29,99 | +1,66% | 27,70 | 30,00 | 28,39 | 27,71 | 29,99 | 122 | 7.708.811 |
| 30/4/2004 | 31,00 | 29,50 | -1,01% | 29,20 | 31,00 | 29,94 | 29,50 | 30,00 | 105 | 7.510.103 |
| 29/4/2004 | 33,00 | 29,80 | -10,21% | 29,50 | 33,42 | 30,89 | 29,80 | 30,50 | 225 | 15.023.299 |
| 28/4/2004 | 34,50 | 33,19 | -6,77% | 32,55 | 34,50 | 33,38 | 32,62 | 33,19 | 121 | 7.816.817 |
| 27/4/2004 | 35,70 | 35,60 | +2,01% | 34,06 | 35,80 | 35,28 | 34,05 | 35,60 | 63 | 5.434.021 |
| 26/4/2004 | 35,80 | 34,90 | -0,29% | 34,01 | 35,90 | 35,30 | 34,90 | 35,70 | 90 | 5.828.988 |
| 23/4/2004 | 33,50 | 35,00 | +6,06% | 33,00 | 35,00 | 33,86 | 34,90 | 35,00 | 118 | 11.270.959 |
| 22/4/2004 | 34,60 | 33,00 | -2,34% | 32,04 | 34,60 | 32,83 | 32,75 | 33,00 | 116 | 9.227.399 |
| 20/4/2004 | 37,89 | 33,79 | -2,76% | 33,79 | 37,89 | 34,53 | 33,79 | 34,15 | 119 | 9.496.147 |
| 19/4/2004 | 36,50 | 34,75 | -2,96% | 34,21 | 36,50 | 35,03 | 34,74 | 35,10 | 118 | 9.444.450 |
| 16/4/2004 | 36,02 | 35,81 | -3,16% | 35,30 | 36,99 | 35,92 | 35,80 | 37,33 | 135 | 13.268.233 |
| 15/4/2004 | 38,00 | 36,98 | -2,68% | 35,20 | 38,00 | 36,07 | 36,00 | 36,98 | 164 | 17.223.077 |
| 14/4/2004 | 39,00 | 38,00 | -1,04% | 37,55 | 39,00 | 37,78 | 38,00 | 38,37 | 121 | 9.612.012 |
| 13/4/2004 | 39,49 | 38,40 | -2,09% | 38,40 | 39,75 | 39,05 | 38,40 | 39,00 | 63 | 5.318.952 |
| 12/4/2004 | 39,01 | 39,22 | +0,69% | 38,20 | 39,22 | 38,72 | 38,65 | 39,22 | 77 | 6.213.227 |
| 8/4/2004 | 39,40 | 38,95 | -0,76% | 37,80 | 39,90 | 38,52 | 38,35 | 39,00 | 69 | 8.374.617 |
| 7/4/2004 | 40,41 | 39,25 | -4,24% | 38,50 | 40,41 | 39,17 | 38,81 | 39,25 | 61 | 5.330.287 |
| 6/4/2004 | 41,75 | 40,99 | +0,10% | 40,02 | 41,75 | 40,51 | 40,56 | 40,99 | 65 | 4.509.843 |
| 5/4/2004 | 40,52 | 40,95 | -2,38% | 40,52 | 42,10 | 41,55 | 40,95 | 41,00 | 133 | 11.825.974 |
| 2/4/2004 | 39,81 | 41,95 | +4,88% | 39,81 | 41,95 | 41,09 | 41,00 | 41,58 | 187 | 19.012.423 |
| 1/4/2004 | 39,40 | 40,00 | +1,65% | 39,34 | 40,48 | 39,92 | 39,50 | 40,00 | 171 | 16.729.845 |
| 31/3/2004 | 38,40 | 39,35 | +2,21% | 38,40 | 39,35 | 38,90 | 38,20 | 38,61 | 102 | 9.239.601 |
| 30/3/2004 | 38,00 | 38,50 | +1,40% | 38,00 | 38,50 | 38,28 | 38,27 | 38,50 | 101 | 9.825.147 |
| 29/3/2004 | 37,00 | 37,97 | +1,25% | 37,00 | 38,09 | 37,55 | 37,02 | 37,97 | 51 | 4.431.985 |
| 26/3/2004 | 35,50 | 37,50 | +7,91% | 35,50 | 37,50 | 36,79 | 36,55 | 37,50 | 47 | 4.385.919 |
| 25/3/2004 | 34,10 | 34,75 | +2,21% | 34,10 | 36,20 | 35,57 | 34,75 | 35,50 | 59 | 4.268.972 |
| 24/3/2004 | 35,00 | 34,00 | -3,41% | 33,65 | 35,31 | 34,27 | 34,00 | 34,39 | 91 | 6.395.209 |
| 23/3/2004 | 36,00 | 35,20 | -2,03% | 35,01 | 36,80 | 35,78 | 35,20 | 36,00 | 83 | 6.030.863 |
| 22/3/2004 | 36,94 | 35,93 | -3,47% | 35,80 | 36,94 | 36,26 | 35,93 | 36,60 | 80 | 6.090.807 |
| 19/3/2004 | 38,50 | 37,22 | -3,02% | 37,20 | 38,50 | 37,76 | 37,22 | 37,49 | 62 | 4.715.313 |
| 18/3/2004 | 38,99 | 38,38 | +0,47% | 37,20 | 38,99 | 38,08 | 38,40 | 38,50 | 83 | 6.796.121 |
| 17/3/2004 | 37,50 | 38,20 | +4,69% | 36,30 | 38,20 | 37,12 | 37,46 | 38,49 | 74 | 7.210.047 |
| 16/3/2004 | 37,80 | 36,49 | -0,63% | 36,15 | 38,00 | 36,76 | 36,48 | 36,99 | 55 | 4.264.253 |
| 15/3/2004 | 37,21 | 36,72 | -5,77% | 36,72 | 37,80 | 37,32 | 37,00 | 37,49 | 55 | 4.815.133 |
| 12/3/2004 | 35,53 | 38,97 | +10,80% | 35,53 | 38,97 | 37,20 | 36,80 | 38,97 | 103 | 9.319.678 |
| 11/3/2004 | 37,20 | 35,17 | -7,45% | 35,17 | 37,65 | 36,55 | 35,17 | 36,09 | 132 | 9.501.190 |
| 10/3/2004 | 39,20 | 38,00 | -5,00% | 38,00 | 40,00 | 39,06 | 38,00 | 38,15 | 56 | 5.166.156 |
| 9/3/2004 | 39,90 | 40,00 | +1,27% | 38,50 | 40,50 | 39,30 | 39,99 | 40,00 | 108 | 11.028.890 |
| 8/3/2004 | 39,50 | 39,50 | +0,89% | 38,40 | 40,50 | 39,73 | 39,50 | 40,00 | 139 | 15.144.314 |
| 5/3/2004 | 37,60 | 39,15 | +4,40% | 36,80 | 39,15 | 38,33 | 39,10 | 39,15 | 149 | 13.196.512 |
| 4/3/2004 | 34,99 | 37,50 | +1,65% | 34,99 | 38,20 | 37,52 | 35,00 | 37,50 | 154 | 14.285.733 |
| 3/3/2004 | 36,00 | 36,89 | +2,76% | 35,53 | 37,00 | 36,32 | 36,06 | 36,89 | 110 | 10.152.496 |
| 2/3/2004 | 35,07 | 35,90 | +1,84% | 33,40 | 35,90 | 35,27 | 35,15 | 35,90 | 88 | 6.730.065 |
| 1/3/2004 | 33,71 | 35,25 | +6,50% | 33,71 | 35,25 | 34,70 | 35,00 | 35,20 | 106 | 6.817.839 |
| 27/2/2004 | 32,28 | 33,10 | +4,75% | 32,28 | 33,30 | 32,58 | 33,00 | 33,10 | 61 | 4.183.478 |
| 26/2/2004 | 31,90 | 31,60 | -1,56% | 31,05 | 32,00 | 31,46 | 31,60 | 31,90 | 80 | 5.605.173 |
| 25/2/2004 | 31,90 | 32,10 | +1,58% | 31,56 | 32,50 | 32,05 | 31,70 | 32,76 | 27 | 1.929.423 |
| 20/2/2004 | 31,00 | 31,60 | +0,32% | 29,00 | 31,60 | 30,76 | 31,60 | 31,69 | 84 | 6.747.554 |
| 19/2/2004 | 33,00 | 31,50 | -7,22% | 31,40 | 33,00 | 32,01 | 31,50 | 32,45 | 107 | 7.810.516 |
| 18/2/2004 | 35,12 | 33,95 | -3,58% | 33,90 | 35,70 | 34,70 | 33,91 | 33,95 | 92 | 5.770.433 |
| 17/2/2004 | 33,30 | 35,21 | +6,05% | 32,66 | 35,21 | 34,10 | 33,00 | 35,21 | 131 | 10.422.344 |
| 16/2/2004 | 33,15 | 33,20 | -0,12% | 32,80 | 33,45 | 33,04 | 32,28 | 33,20 | 69 | 3.978.686 |
| 13/2/2004 | 33,35 | 33,24 | -0,03% | 31,75 | 33,80 | 32,84 | 33,24 | 34,50 | 109 | 7.777.958 |
| 12/2/2004 | 34,30 | 33,25 | -2,21% | 33,20 | 34,75 | 34,06 | 33,25 | 33,60 | 113 | 7.706.236 |
| 11/2/2004 | 32,20 | 34,00 | +5,92% | 32,10 | 34,00 | 32,99 | 33,00 | 34,00 | 90 | 6.765.941 |
| 10/2/2004 | 31,10 | 32,10 | +6,72% | 31,00 | 32,10 | 31,61 | 31,38 | 32,10 | 100 | 7.361.896 |
| 9/2/2004 | 30,90 | 30,08 | +3,72% | 30,08 | 31,65 | 31,02 | 31,00 | 31,47 | 144 | 10.602.082 |
| 6/2/2004 | 28,00 | 29,00 | -3,33% | 27,21 | 29,78 | 28,52 | 29,00 | 29,99 | 152 | 11.824.086 |
| 5/2/2004 | 30,20 | 30,00 | +3,99% | 27,60 | 30,20 | 28,78 | 27,00 | 30,00 | 111 | 7.917.754 |
| 4/2/2004 | 32,98 | 28,85 | -7,83% | 28,85 | 32,98 | 31,03 | 28,90 | 29,00 | 110 | 7.878.264 |
| 3/2/2004 | 29,91 | 31,30 | +6,10% | 29,91 | 31,30 | 30,89 | 31,10 | 31,30 | 80 | 6.078.834 |
| 2/2/2004 | 30,90 | 29,50 | -3,12% | 29,00 | 30,90 | 29,78 | 29,50 | 29,90 | 121 | 9.399.343 |
| 30/1/2004 | 31,50 | 30,45 | -4,09% | 29,90 | 32,00 | 30,78 | 30,45 | 30,88 | 172 | 13.178.283 |
| 29/1/2004 | 34,45 | 31,75 | -6,65% | 31,55 | 34,45 | 32,75 | 31,75 | 32,80 | 129 | 10.633.183 |
| 28/1/2004 | 36,43 | 34,01 | -3,98% | 34,01 | 36,43 | 35,12 | 34,01 | 35,20 | 88 | 7.114.275 |
| 27/1/2004 | 35,11 | 35,42 | +1,20% | 34,95 | 36,50 | 35,56 | 34,70 | 35,40 | 103 | 9.613.049 |
| 26/1/2004 | 34,90 | 35,00 | +1,33% | 34,70 | 35,60 | 35,17 | 35,10 | 35,70 | 75 | 6.055.970 |
| 23/1/2004 | 34,00 | 34,54 | +1,29% | 33,20 | 34,54 | 33,95 | 34,60 | 34,70 | 132 | 9.388.341 |
| 22/1/2004 | 33,44 | 34,10 | -3,54% | 33,03 | 35,19 | 34,29 | 34,10 | 34,18 | 113 | 8.284.746 |
| 21/1/2004 | 37,00 | 35,35 | -6,97% | 34,70 | 37,00 | 35,56 | 35,35 | 35,55 | 180 | 14.230.358 |
| 20/1/2004 | 37,98 | 38,00 | +2,15% | 36,60 | 38,00 | 37,19 | 36,60 | 38,00 | 82 | 6.684.211 |
| 19/1/2004 | 37,00 | 37,20 | +3,77% | 36,80 | 38,00 | 37,39 | 37,50 | 37,70 | 84 | 6.825.068 |
| 16/1/2004 | 36,38 | 35,85 | -0,25% | 35,20 | 36,40 | 35,88 | 35,50 | 36,50 | 100 | 7.464.229 |
| 15/1/2004 | 36,70 | 35,94 | -0,75% | 35,50 | 36,70 | 35,86 | 35,76 | 35,94 | 126 | 9.659.218 |
| 14/1/2004 | 38,51 | 36,21 | -5,21% | 35,55 | 38,51 | 36,87 | 36,60 | 37,30 | 253 | 21.240.474 |
| 13/1/2004 | 40,20 | 38,20 | -3,29% | 38,20 | 40,47 | 39,25 | 38,25 | 39,00 | 174 | 15.333.281 |
| 12/1/2004 | 39,30 | 39,50 | +0,38% | 38,70 | 41,05 | 40,04 | 39,50 | 40,73 | 100 | 9.002.529 |
| 9/1/2004 | 37,80 | 39,35 | +3,55% | 37,50 | 39,50 | 38,48 | 39,35 | 39,55 | 118 | 9.437.850 |
| 8/1/2004 | 37,40 | 38,00 | +3,77% | 35,90 | 38,00 | 36,78 | 37,25 | 38,00 | 110 | 8.877.767 |
| 7/1/2004 | 38,00 | 36,62 | -1,56% | 36,00 | 38,70 | 37,45 | 36,70 | 36,80 | 175 | 14.204.777 |
| 6/1/2004 | 38,10 | 37,20 | +1,36% | 36,00 | 39,98 | 37,11 | 37,30 | 37,80 | 188 | 16.038.950 |
| 5/1/2004 | 34,28 | 36,70 | +7,06% | 34,20 | 37,10 | 36,01 | 36,75 | 37,00 | 105 | 8.065.108 |
| 2/1/2004 | 34,40 | 34,28 | +0,09% | 33,70 | 34,40 | 34,13 | 33,90 | 34,28 | 45 | 3.096.452 |
| 30/12/2003 | 33,60 | 34,25 | +1,18% | 33,60 | 34,25 | 33,85 | 33,60 | 34,25 | 97 | 8.470.488 |
| 29/12/2003 | 33,99 | 33,85 | +3,20% | 33,10 | 34,49 | 33,75 | 33,41 | 34,39 | 49 | 3.217.269 |
| 26/12/2003 | 31,99 | 32,80 | +2,50% | 31,60 | 33,40 | 32,47 | 33,00 | 33,65 | 59 | 4.897.506 |
| 23/12/2003 | 32,70 | 32,00 | -2,11% | 31,20 | 34,46 | 33,31 | 31,76 | 32,00 | 141 | 9.946.654 |
| 22/12/2003 | 31,06 | 32,69 | +3,98% | 31,06 | 33,20 | 32,46 | 32,60 | 32,65 | 107 | 7.242.947 |
| 19/12/2003 | 30,78 | 31,44 | +2,81% | 30,41 | 31,44 | 31,16 | 31,00 | 31,44 | 72 | 5.396.786 |
| 18/12/2003 | 29,50 | 30,58 | +3,91% | 29,50 | 30,95 | 30,31 | 30,01 | 30,58 | 90 | 6.180.715 |
| 17/12/2003 | 28,60 | 29,43 | +5,60% | 28,60 | 29,50 | 28,94 | 28,75 | 29,43 | 39 | 2.929.124 |
| 16/12/2003 | 29,35 | 27,87 | -3,26% | 27,70 | 29,35 | 28,13 | 27,87 | 28,99 | 89 | 5.796.461 |
| 15/12/2003 | 29,80 | 28,81 | -1,03% | 28,62 | 30,19 | 29,37 | 28,60 | 29,30 | 76 | 4.588.149 |
| 12/12/2003 | 30,10 | 29,11 | -4,37% | 29,11 | 30,12 | 29,53 | 29,15 | 29,98 | 65 | 4.241.012 |
| 11/12/2003 | 29,99 | 30,44 | +3,54% | 29,40 | 30,44 | 30,02 | 29,90 | 30,44 | 56 | 4.579.629 |
| 10/12/2003 | 30,99 | 29,40 | -2,97% | 29,40 | 31,47 | 30,57 | 29,40 | 30,10 | 131 | 8.878.742 |
| 9/12/2003 | 29,80 | 30,30 | +2,71% | 29,80 | 31,00 | 30,46 | 30,40 | 30,73 | 61 | 3.801.501 |
| 8/12/2003 | 28,70 | 29,50 | +1,72% | 28,70 | 29,50 | 29,20 | 29,40 | 29,70 | 44 | 2.948.147 |
| 5/12/2003 | 28,99 | 29,00 | +4,77% | 28,11 | 29,00 | 28,75 | 28,50 | 29,00 | 48 | 3.470.669 |
| 4/12/2003 | 28,54 | 27,68 | -2,88% | 27,50 | 28,90 | 28,09 | 27,70 | 28,80 | 76 | 5.183.546 |
| 3/12/2003 | 29,00 | 28,50 | -1,38% | 28,35 | 29,18 | 28,80 | 28,50 | 29,00 | 76 | 4.968.327 |
| 2/12/2003 | 29,99 | 28,90 | -0,52% | 28,70 | 30,00 | 29,27 | 28,91 | 29,80 | 77 | 4.999.852 |
| 1/12/2003 | 28,02 | 29,05 | +3,82% | 28,02 | 29,20 | 28,72 | 28,72 | 29,05 | 87 | 4.952.890 |
| 28/11/2003 | 26,90 | 27,98 | +3,82% | 26,80 | 27,98 | 27,26 | 27,90 | 27,95 | 55 | 3.065.083 |
| 27/11/2003 | 26,99 | 26,95 | -0,19% | 26,20 | 26,99 | 26,48 | 26,50 | 26,95 | 43 | 2.129.459 |
| 26/11/2003 | 27,30 | 27,00 | 0,00% | 26,63 | 27,30 | 26,84 | 26,70 | 27,10 | 65 | 2.482.277 |
| 25/11/2003 | 27,20 | 27,00 | +0,41% | 26,70 | 27,30 | 26,89 | 26,90 | 27,10 | 52 | 2.772.848 |
| 24/11/2003 | 27,80 | 26,89 | -2,57% | 26,85 | 27,80 | 27,10 | 26,89 | 27,20 | 80 | 4.162.698 |
| 21/11/2003 | 27,30 | 27,60 | -0,72% | 27,30 | 28,20 | 27,86 | 27,55 | 28,00 | 63 | 4.184.917 |
| 20/11/2003 | 27,23 | 27,80 | +4,63% | 26,54 | 27,80 | 27,19 | 27,50 | 27,80 | 85 | 5.718.192 |
| 19/11/2003 | 26,90 | 26,57 | -2,10% | 26,50 | 26,95 | 26,64 | 26,57 | 26,65 | 50 | 2.547.555 |
| 18/11/2003 | 26,45 | 27,14 | +1,65% | 26,45 | 27,30 | 27,12 | 27,00 | 27,14 | 76 | 5.072.442 |
| 17/11/2003 | 26,90 | 26,70 | -1,11% | 26,16 | 26,90 | 26,53 | 26,15 | 26,70 | 70 | 3.950.109 |
| 14/11/2003 | 25,49 | 27,00 | +7,14% | 25,03 | 27,00 | 26,14 | 26,22 | 26,50 | 118 | 7.361.318 |
| 13/11/2003 | 25,15 | 25,20 | +1,61% | 25,00 | 25,70 | 25,29 | 25,15 | 25,20 | 62 | 3.180.430 |
| 12/11/2003 | 23,98 | 24,80 | +4,20% | 23,90 | 25,11 | 24,87 | 24,75 | 24,80 | 105 | 7.095.502 |
| 11/11/2003 | 23,10 | 23,80 | +3,48% | 22,80 | 23,92 | 23,55 | 23,54 | 23,80 | 54 | 3.081.702 |
| 10/11/2003 | 23,58 | 23,00 | -0,43% | 22,55 | 23,58 | 22,81 | 22,70 | 23,00 | 64 | 4.199.374 |
| 7/11/2003 | 23,30 | 23,10 | -0,22% | 23,01 | 23,85 | 23,37 | 23,10 | 23,86 | 62 | 3.968.539 |
| 6/11/2003 | 23,70 | 23,15 | -1,15% | 23,05 | 23,70 | 23,25 | 23,20 | 23,45 | 72 | 3.910.908 |
| 5/11/2003 | 24,05 | 23,42 | -2,62% | 23,30 | 24,05 | 23,56 | 23,42 | 23,90 | 74 | 3.980.672 |
| 4/11/2003 | 24,55 | 24,05 | -1,03% | 23,85 | 24,80 | 24,16 | 24,10 | 24,15 | 71 | 4.519.445 |
| 3/11/2003 | 23,01 | 24,30 | +6,35% | 23,01 | 24,40 | 23,83 | 24,20 | 24,30 | 35 | 2.423.792 |
| 31/10/2003 | 24,00 | 22,85 | -1,51% | 22,84 | 24,00 | 23,09 | 22,85 | 23,66 | 70 | 3.791.979 |
| 30/10/2003 | 24,10 | 23,20 | -2,52% | 23,04 | 24,10 | 23,47 | 23,20 | 23,89 | 85 | 5.446.024 |
| 29/10/2003 | 25,18 | 23,80 | -4,03% | 23,80 | 25,18 | 24,37 | 23,92 | 23,99 | 108 | 6.386.146 |
| 28/10/2003 | 25,00 | 24,80 | -0,80% | 24,80 | 25,40 | 25,18 | 24,80 | 25,15 | 46 | 2.944.175 |
| 27/10/2003 | 24,89 | 25,00 | +0,16% | 24,70 | 25,40 | 25,04 | 25,00 | 25,50 | 34 | 1.770.140 |
| 24/10/2003 | 24,11 | 24,96 | +1,88% | 23,65 | 24,96 | 24,17 | 24,15 | 24,88 | 46 | 2.978.059 |
| 23/10/2003 | 25,10 | 24,50 | -5,41% | 24,33 | 25,10 | 24,61 | 24,50 | 24,68 | 55 | 2.902.100 |
| 22/10/2003 | 25,10 | 25,90 | +1,97% | 24,90 | 25,90 | 25,15 | 25,45 | 25,90 | 57 | 4.177.874 |
| 21/10/2003 | 24,78 | 25,40 | +2,01% | 24,78 | 26,00 | 25,25 | 25,55 | 25,80 | 92 | 4.740.313 |
| 20/10/2003 | 23,65 | 24,90 | +6,41% | 23,35 | 24,90 | 24,25 | 24,25 | 24,88 | 91 | 5.716.072 |
| 17/10/2003 | 23,00 | 23,40 | +0,78% | 22,41 | 23,60 | 23,07 | 23,01 | 23,40 | 88 | 3.079.310 |
| 16/10/2003 | 22,50 | 23,22 | +5,55% | 22,06 | 23,22 | 22,42 | 22,70 | 22,80 | 77 | 4.915.228 |
| 15/10/2003 | 23,35 | 22,00 | -5,74% | 22,00 | 23,49 | 22,67 | 22,15 | 22,98 | 86 | 5.547.478 |
| 14/10/2003 | 23,50 | 23,34 | +0,17% | 23,01 | 23,98 | 23,31 | 23,01 | 23,34 | 52 | 3.491.693 |
| 13/10/2003 | 22,49 | 23,30 | +3,56% | 22,49 | 23,94 | 22,97 | 23,22 | 23,94 | 52 | 3.036.800 |
| 10/10/2003 | 22,22 | 22,50 | +1,95% | 21,56 | 23,05 | 22,30 | 22,25 | 23,00 | 82 | 5.027.834 |
| 9/10/2003 | 25,30 | 22,07 | -11,72% | 22,00 | 25,30 | 22,82 | 22,07 | 22,87 | 117 | 7.006.522 |
| 8/10/2003 | 24,75 | 25,00 | +0,40% | 23,03 | 26,25 | 25,20 | 24,00 | 25,29 | 115 | 7.866.358 |
| 7/10/2003 | 22,81 | 24,90 | +7,89% | 22,51 | 24,99 | 23,81 | 24,90 | 24,99 | 92 | 6.075.915 |
| 6/10/2003 | 21,30 | 23,08 | +8,36% | 20,24 | 23,17 | 21,93 | 22,02 | 23,08 | 76 | 3.439.525 |
| 3/10/2003 | 21,00 | 21,30 | +2,40% | 20,89 | 21,55 | 21,22 | 21,10 | 21,30 | 58 | 3.380.952 |
| 2/10/2003 | 20,60 | 20,80 | +1,56% | 20,50 | 21,09 | 20,79 | 20,79 | 20,94 | 66 | 2.794.915 |
| 1/10/2003 | 19,89 | 20,48 | +5,03% | 19,50 | 20,80 | 20,30 | 20,45 | 20,48 | 104 | 4.786.549 |
| 30/9/2003 | 18,30 | 19,50 | +7,44% | 18,30 | 19,80 | 19,25 | 19,50 | 19,60 | 102 | 4.936.843 |
| 29/9/2003 | 17,52 | 18,15 | +3,60% | 17,50 | 18,38 | 17,71 | 18,15 | 18,38 | 26 | 933.695 |
| 26/9/2003 | 17,31 | 17,52 | +2,76% | 17,10 | 17,65 | 17,46 | 17,52 | 17,70 | 23 | 969.541 |
| 25/9/2003 | 17,70 | 17,05 | -3,73% | 17,05 | 17,70 | 17,32 | 17,10 | 17,40 | 45 | 1.548.865 |
| 24/9/2003 | 18,30 | 17,71 | -2,15% | 17,71 | 18,31 | 18,03 | 17,67 | 17,69 | 39 | 1.910.295 |
| 23/9/2003 | 18,16 | 18,10 | 0,00% | 17,80 | 18,16 | 17,93 | 18,05 | 18,10 | 23 | 950.608 |
| 22/9/2003 | 18,75 | 18,10 | -2,69% | 18,10 | 18,75 | 18,44 | 18,30 | 18,33 | 36 | 1.506.019 |
| 19/9/2003 | 18,48 | 18,60 | +0,54% | 18,48 | 19,00 | 18,74 | 18,60 | 18,80 | 57 | 3.150.764 |
| 18/9/2003 | 18,30 | 18,50 | +0,82% | 18,01 | 18,50 | 18,34 | 18,00 | 18,50 | 40 | 2.319.652 |
| 17/9/2003 | 18,10 | 18,35 | -0,27% | 17,92 | 18,35 | 18,05 | 17,91 | 18,35 | 36 | 1.662.593 |
| 16/9/2003 | 18,10 | 18,40 | +4,25% | 17,90 | 18,40 | 18,03 | 17,85 | 18,40 | 34 | 1.487.849 |
| 15/9/2003 | 18,49 | 17,65 | -3,55% | 17,65 | 18,55 | 18,13 | 17,65 | 18,20 | 36 | 1.682.539 |
| 12/9/2003 | 17,30 | 18,30 | +6,03% | 17,26 | 18,30 | 17,73 | 17,66 | 18,20 | 41 | 1.588.122 |
| 11/9/2003 | 17,30 | 17,26 | +0,94% | 17,25 | 17,66 | 17,49 | 17,26 | 18,00 | 33 | 1.345.181 |
| 10/9/2003 | 17,37 | 17,10 | -0,58% | 17,01 | 17,41 | 17,26 | 17,10 | 17,20 | 45 | 2.238.788 |
| 9/9/2003 | 18,00 | 17,20 | -3,91% | 17,20 | 18,00 | 17,37 | 17,20 | 18,05 | 90 | 3.903.062 |
| 8/9/2003 | 18,49 | 17,90 | -1,54% | 17,75 | 18,49 | 17,98 | 17,90 | 18,35 | 71 | 3.180.215 |
| 5/9/2003 | 18,30 | 18,18 | -1,20% | 17,90 | 18,49 | 18,22 | 18,18 | 18,39 | 47 | 2.137.465 |
| 4/9/2003 | 18,10 | 18,40 | +0,88% | 18,00 | 18,52 | 18,30 | 18,10 | 18,40 | 44 | 2.044.848 |
| 3/9/2003 | 17,80 | 18,24 | +4,83% | 17,60 | 18,30 | 17,99 | 17,85 | 18,24 | 41 | 1.992.390 |
| 2/9/2003 | 17,30 | 17,40 | 0,00% | 17,10 | 17,76 | 17,40 | 17,40 | 17,98 | 31 | 1.245.929 |
| 1/9/2003 | 17,17 | 17,40 | +2,35% | 17,01 | 17,40 | 17,17 | 17,10 | 17,40 | 27 | 1.387.029 |
| 29/8/2003 | 16,99 | 17,00 | +2,41% | 16,50 | 17,30 | 16,80 | 17,00 | 17,50 | 45 | 2.314.372 |
| 28/8/2003 | 17,49 | 16,60 | -4,32% | 16,41 | 17,49 | 16,77 | 16,57 | 16,74 | 79 | 3.578.723 |
| 27/8/2003 | 18,05 | 17,35 | -3,07% | 17,28 | 18,05 | 17,47 | 17,35 | 17,40 | 38 | 1.771.873 |
| 26/8/2003 | 17,85 | 17,90 | -1,10% | 17,64 | 18,49 | 17,86 | 17,61 | 17,90 | 23 | 1.198.862 |
| 25/8/2003 | 18,10 | 18,10 | -1,36% | 17,50 | 18,30 | 17,90 | 18,10 | 18,50 | 40 | 2.047.222 |
| 22/8/2003 | 18,30 | 18,35 | +1,77% | 17,75 | 18,50 | 18,20 | 18,00 | 18,35 | 29 | 1.656.971 |
| 21/8/2003 | 17,30 | 18,03 | +5,75% | 17,30 | 18,04 | 17,68 | 17,90 | 18,02 | 62 | 2.836.241 |
| 20/8/2003 | 16,50 | 17,05 | +2,10% | 16,50 | 17,20 | 16,83 | 17,05 | 17,50 | 30 | 1.497.305 |
| 19/8/2003 | 16,80 | 16,70 | 0,00% | 16,47 | 16,90 | 16,63 | 16,70 | 17,00 | 31 | 1.718.877 |
| 18/8/2003 | 17,00 | 16,70 | -1,47% | 16,30 | 17,00 | 16,72 | 16,70 | 17,00 | 39 | 1.830.007 |
| 15/8/2003 | 16,90 | 16,95 | +0,89% | 16,70 | 17,20 | 16,84 | 16,71 | 16,95 | 33 | 1.272.100 |
| 14/8/2003 | 17,48 | 16,80 | -5,62% | 16,80 | 17,48 | 17,09 | 16,80 | 17,40 | 30 | 1.469.664 |
| 13/8/2003 | 16,79 | 17,80 | +6,91% | 16,65 | 17,80 | 17,19 | 17,00 | 17,80 | 72 | 3.046.395 |
| 12/8/2003 | 16,00 | 16,65 | +7,42% | 15,51 | 16,65 | 16,32 | 16,00 | 16,65 | 55 | 2.205.965 |
| 11/8/2003 | 15,35 | 15,50 | -0,96% | 14,51 | 15,99 | 15,69 | 15,50 | 15,85 | 28 | 1.149.066 |
| 8/8/2003 | 15,75 | 15,65 | -0,13% | 14,51 | 16,14 | 15,58 | 15,63 | 15,97 | 36 | 1.686.708 |
| 7/8/2003 | 14,89 | 15,67 | +8,44% | 14,89 | 15,67 | 15,11 | 15,20 | 15,97 | 23 | 927.796 |
| 6/8/2003 | 14,98 | 14,45 | +1,26% | 14,37 | 14,98 | 14,62 | 14,45 | 15,50 | 20 | 495.347 |
| 5/8/2003 | 14,25 | 14,27 | -0,07% | 14,16 | 14,34 | 14,25 | 13,17 | 14,26 | 29 | 1.161.544 |
| 4/8/2003 | 14,59 | 14,28 | -1,11% | 13,80 | 14,59 | 14,16 | 14,28 | 14,47 | 37 | 1.227.709 |
| 1/8/2003 | 15,20 | 14,44 | -5,00% | 14,39 | 15,20 | 14,64 | 14,25 | 14,95 | 40 | 1.177.688 |
| 31/7/2003 | 15,35 | 15,20 | -0,65% | 15,15 | 15,50 | 15,26 | 15,20 | 15,30 | 20 | 1.068.393 |
| 30/7/2003 | 15,30 | 15,30 | +0,66% | 15,19 | 15,39 | 15,27 | 15,23 | 15,40 | 29 | 1.016.036 |
| 29/7/2003 | 15,62 | 15,20 | -3,80% | 15,20 | 15,65 | 15,46 | 15,20 | 15,35 | 36 | 1.669.782 |
| 28/7/2003 | 16,01 | 15,80 | -0,57% | 15,60 | 16,01 | 15,76 | 15,50 | 15,80 | 31 | 1.576.739 |
| 25/7/2003 | 15,90 | 15,89 | +2,52% | 15,72 | 15,95 | 15,83 | 15,80 | 15,89 | 26 | 997.586 |
| 24/7/2003 | 16,00 | 15,50 | -0,39% | 15,50 | 16,00 | 15,79 | 15,55 | 15,90 | 31 | 1.170.714 |
| 23/7/2003 | 16,10 | 15,56 | -3,05% | 15,50 | 16,10 | 15,88 | 15,11 | 16,09 | 32 | 1.189.846 |
| 22/7/2003 | 16,19 | 16,05 | -0,31% | 15,95 | 16,20 | 16,04 | 16,05 | 16,20 | 26 | 824.630 |
| 21/7/2003 | 15,65 | 16,10 | +4,82% | 15,65 | 16,28 | 16,00 | 15,88 | 16,00 | 37 | 1.379.746 |
| 18/7/2003 | 14,93 | 15,36 | +2,40% | 14,93 | 15,85 | 15,36 | 15,40 | 15,60 | 24 | 774.265 |
| 17/7/2003 | 15,15 | 15,00 | -1,12% | 14,75 | 15,15 | 14,96 | 15,00 | 15,15 | 37 | 1.317.235 |
| 16/7/2003 | 15,85 | 15,17 | -3,44% | 15,15 | 15,85 | 15,42 | 15,17 | 15,39 | 38 | 1.664.187 |
| 15/7/2003 | 15,70 | 15,71 | +1,88% | 15,70 | 16,10 | 15,89 | 15,71 | 16,04 | 42 | 1.627.246 |
| 14/7/2003 | 14,90 | 15,42 | +0,19% | 14,81 | 15,49 | 15,09 | 15,15 | 15,49 | 35 | 1.227.638 |
| 11/7/2003 | 15,10 | 15,39 | +3,99% | 15,10 | 15,60 | 15,40 | 15,26 | 15,39 | 49 | 1.316.278 |
| 10/7/2003 | 14,39 | 14,80 | +2,07% | 14,15 | 14,80 | 14,42 | 14,30 | 14,80 | 33 | 1.030.142 |
| 8/7/2003 | 14,19 | 14,50 | +2,11% | 13,90 | 14,50 | 14,06 | 14,00 | 14,50 | 21 | 963.455 |
| 7/7/2003 | 13,40 | 14,20 | +7,98% | 13,40 | 14,50 | 13,98 | 13,50 | 14,20 | 45 | 1.486.640 |
| 4/7/2003 | 13,47 | 13,15 | +1,94% | 13,07 | 13,47 | 13,14 | 13,15 | 13,37 | 16 | 368.103 |
| 3/7/2003 | 12,98 | 12,90 | -1,90% | 12,90 | 13,49 | 13,15 | 12,90 | 13,20 | 19 | 580.052 |
| 2/7/2003 | 13,00 | 13,15 | +1,54% | 12,86 | 13,15 | 12,97 | 13,05 | 13,50 | 26 | 905.501 |
| 1/7/2003 | 13,14 | 12,95 | -0,38% | 12,88 | 13,14 | 12,92 | 12,94 | 13,00 | 13 | 465.453 |
| 30/6/2003 | 12,60 | 13,00 | +2,36% | 12,50 | 13,10 | 12,86 | 13,00 | 13,10 | 38 | 1.228.949 |
| 27/6/2003 | 12,07 | 12,70 | +5,22% | 12,07 | 12,70 | 12,44 | 12,13 | 12,70 | 19 | 730.756 |
| 26/6/2003 | 12,10 | 12,07 | +2,29% | 11,86 | 12,35 | 12,05 | 12,07 | 13,00 | 18 | 537.601 |
| 25/6/2003 | 12,10 | 11,80 | -0,42% | 11,80 | 12,10 | 11,95 | 11,80 | 12,20 | 13 | 472.365 |
| 24/6/2003 | 12,05 | 11,85 | -1,25% | 11,70 | 12,05 | 11,86 | 11,81 | 12,00 | 20 | 552.818 |
| 23/6/2003 | 12,30 | 12,00 | -3,07% | 11,90 | 12,95 | 12,29 | 11,92 | 11,97 | 19 | 609.389 |
| 20/6/2003 | 12,21 | 12,38 | +0,65% | 12,20 | 12,50 | 12,34 | 12,38 | 12,49 | 15 | 510.972 |
| 18/6/2003 | 12,60 | 12,30 | -1,60% | 12,30 | 12,65 | 12,44 | 12,30 | 12,80 | 33 | 939.343 |
| 17/6/2003 | 13,00 | 12,50 | 0,00% | 12,50 | 13,39 | 12,92 | 12,50 | 13,03 | 49 | 1.756.263 |
| 16/6/2003 | 12,21 | 12,50 | +0,40% | 12,21 | 12,90 | 12,66 | 12,50 | 13,00 | 28 | 605.213 |
| 13/6/2003 | 13,00 | 12,45 | +2,89% | 12,00 | 13,00 | 12,31 | 12,00 | 12,45 | 29 | 589.849 |
| 12/6/2003 | 11,68 | 12,10 | +2,54% | 11,68 | 12,10 | 11,96 | 12,12 | 12,50 | 24 | 890.206 |
| 11/6/2003 | 11,91 | 11,80 | 0,00% | 11,65 | 11,91 | 11,76 | 11,76 | 11,80 | 10 | 337.735 |
| 10/6/2003 | 11,85 | 11,80 | +2,61% | 11,61 | 11,90 | 11,77 | 11,61 | 11,98 | 27 | 745.129 |
| 9/6/2003 | 11,80 | 11,50 | +2,68% | 11,04 | 11,80 | 11,37 | 11,47 | 11,89 | 13 | 478.803 |
| 6/6/2003 | 11,49 | 11,20 | -1,84% | 10,65 | 11,63 | 11,43 | 11,20 | 11,62 | 21 | 600.281 |
| 5/6/2003 | 11,78 | 11,41 | +0,18% | 11,20 | 11,78 | 11,42 | 11,20 | 11,45 | 12 | 310.869 |
| 4/6/2003 | 10,90 | 11,39 | +4,69% | 10,85 | 11,39 | 11,14 | 11,01 | 11,39 | 32 | 1.166.174 |
| 3/6/2003 | 10,80 | 10,88 | -1,54% | 10,68 | 10,88 | 10,76 | 10,88 | 10,93 | 18 | 378.884 |
| 2/6/2003 | 10,20 | 11,05 | +3,27% | 10,20 | 11,05 | 10,73 | 10,80 | 10,94 | 21 | 418.709 |
| 30/5/2003 | 10,81 | 10,70 | +0,47% | 10,70 | 10,90 | 10,81 | 10,70 | 10,95 | 19 | 600.792 |
| 29/5/2003 | 10,55 | 10,65 | +1,72% | 10,55 | 10,87 | 10,77 | 10,65 | 10,85 | 15 | 345.458 |
| 28/5/2003 | 10,40 | 10,47 | +1,36% | 10,40 | 10,52 | 10,47 | 10,40 | 10,50 | 13 | 289.164 |
| 27/5/2003 | 10,16 | 10,33 | +0,78% | 10,15 | 10,33 | 10,19 | 10,15 | 10,33 | 19 | 450.312 |
| 26/5/2003 | 10,45 | 10,25 | +0,49% | 10,25 | 10,45 | 10,34 | 10,25 | 10,51 | 11 | 270.005 |
| 23/5/2003 | 10,01 | 10,20 | -0,97% | 9,95 | 10,37 | 10,19 | 10,22 | 10,40 | 16 | 539.418 |
| 22/5/2003 | 10,01 | 10,30 | 0,00% | 9,86 | 10,45 | 10,07 | 9,95 | 10,30 | 24 | 945.266 |
| 21/5/2003 | 10,00 | 10,30 | +5,10% | 10,00 | 10,30 | 10,05 | 10,00 | 10,30 | 15 | 280.477 |
| 20/5/2003 | 9,80 | 9,80 | -2,00% | 9,79 | 9,80 | 9,79 | 9,71 | 9,90 | 9 | 119.520 |
| 19/5/2003 | 10,20 | 10,00 | -3,29% | 10,00 | 10,20 | 10,11 | 10,00 | 10,24 | 17 | 386.307 |
| 16/5/2003 | 10,35 | 10,34 | +0,49% | 9,92 | 10,40 | 10,12 | 10,34 | 10,35 | 19 | 481.166 |
| 15/5/2003 | 10,56 | 10,29 | -5,42% | 10,29 | 10,68 | 10,47 | 10,30 | 10,60 | 35 | 1.036.601 |
| 14/5/2003 | 10,90 | 10,88 | +0,55% | 10,60 | 10,90 | 10,69 | 10,60 | 11,15 | 13 | 424.752 |
| 13/5/2003 | 10,80 | 10,82 | +0,19% | 10,80 | 11,20 | 10,98 | 10,82 | 11,14 | 28 | 879.020 |
| 12/5/2003 | 10,90 | 10,80 | -1,82% | 10,75 | 10,90 | 10,82 | 10,81 | 10,98 | 13 | 499.220 |
| 9/5/2003 | 10,80 | 11,00 | +1,38% | 10,72 | 11,00 | 10,83 | 10,80 | 11,00 | 22 | 648.105 |
| 8/5/2003 | 10,92 | 10,85 | +1,40% | 10,71 | 10,99 | 10,90 | 10,80 | 10,85 | 18 | 604.118 |
| 7/5/2003 | 10,55 | 10,70 | +2,88% | 10,55 | 10,99 | 10,78 | 10,70 | 10,95 | 19 | 513.298 |
| 6/5/2003 | 10,70 | 10,40 | -3,08% | 10,35 | 10,70 | 10,50 | 10,35 | 10,54 | 22 | 512.696 |
| 5/5/2003 | 11,00 | 10,73 | -1,56% | 10,70 | 11,00 | 10,84 | 10,73 | 11,00 | 20 | 482.730 |
| 2/5/2003 | 10,90 | 10,90 | +1,87% | 10,90 | 11,23 | 11,05 | 10,90 | 11,23 | 16 | 595.911 |
| 30/4/2003 | 11,05 | 10,70 | -2,46% | 10,70 | 11,06 | 10,92 | 10,72 | 11,27 | 17 | 570.048 |
| 29/4/2003 | 11,00 | 10,97 | -2,92% | 10,97 | 11,30 | 11,15 | 10,97 | 11,20 | 16 | 306.517 |
| 28/4/2003 | 10,63 | 11,30 | +6,60% | 10,50 | 11,68 | 10,80 | 11,00 | 11,30 | 18 | 383.535 |
| 25/4/2003 | 10,90 | 10,60 | -0,19% | 10,60 | 10,90 | 10,74 | 10,63 | 10,75 | 6 | 115.097 |
| 24/4/2003 | 11,18 | 10,62 | -3,89% | 10,50 | 11,18 | 10,62 | 10,70 | 11,10 | 28 | 780.261 |
| 23/4/2003 | 11,34 | 11,05 | +0,45% | 11,02 | 11,34 | 11,14 | 10,91 | 11,04 | 15 | 420.690 |
| 22/4/2003 | 11,01 | 11,00 | -0,36% | 10,30 | 11,50 | 11,14 | 10,98 | 11,33 | 26 | 753.096 |
| 17/4/2003 | 10,70 | 11,04 | +5,14% | 10,55 | 11,27 | 10,88 | 10,60 | 11,25 | 17 | 470.319 |
| 16/4/2003 | 10,38 | 10,50 | +5,00% | 10,08 | 10,50 | 10,35 | 10,41 | 10,50 | 18 | 403.908 |
| 15/4/2003 | 10,35 | 10,00 | -1,96% | 9,90 | 10,35 | 10,10 | 9,84 | 10,00 | 10 | 288.646 |
| 14/4/2003 | 9,50 | 10,20 | +4,08% | 9,50 | 10,30 | 10,18 | 10,05 | 10,29 | 27 | 660.052 |
| 11/4/2003 | 9,15 | 9,80 | +7,69% | 9,10 | 10,00 | 9,49 | 9,15 | 9,90 | 16 | 430.204 |
| 10/4/2003 | 9,20 | 9,10 | +1,68% | 8,65 | 9,37 | 9,11 | 9,09 | 9,10 | 13 | 261.615 |
| 9/4/2003 | 9,60 | 8,95 | -4,28% | 8,85 | 9,60 | 9,27 | 8,95 | 9,15 | 22 | 498.432 |
| 8/4/2003 | 9,55 | 9,35 | -3,71% | 9,30 | 9,55 | 9,39 | 9,35 | 9,75 | 22 | 529.170 |
| 7/4/2003 | 10,00 | 9,71 | +0,62% | 9,71 | 10,50 | 9,92 | 9,50 | 9,79 | 24 | 635.333 |
| 4/4/2003 | 9,40 | 9,65 | +1,37% | 9,40 | 10,00 | 9,57 | 9,56 | 10,00 | 17 | 437.621 |
| 3/4/2003 | 9,45 | 9,52 | +2,70% | 9,20 | 9,80 | 9,52 | 9,48 | 9,66 | 46 | 1.074.958 |
| 2/4/2003 | 9,25 | 9,27 | +0,76% | 9,20 | 9,55 | 9,33 | 9,25 | 9,35 | 20 | 440.413 |
| 1/4/2003 | 9,27 | 9,20 | +0,77% | 9,20 | 9,27 | 9,24 | 9,09 | 9,27 | 15 | 352.309 |
| 31/3/2003 | 9,04 | 9,13 | +2,70% | 8,69 | 9,35 | 9,03 | 9,01 | 9,35 | 28 | 791.932 |
| 28/3/2003 | 8,49 | 8,89 | +7,11% | 8,20 | 8,89 | 8,61 | 8,80 | 9,65 | 29 | 864.445 |
| 27/3/2003 | 7,85 | 8,30 | +5,73% | 7,85 | 8,30 | 8,13 | 8,00 | 8,33 | 22 | 366.866 |
| 26/3/2003 | 7,80 | 7,85 | +1,29% | 7,70 | 7,87 | 7,79 | 7,89 | 7,95 | 20 | 386.950 |
| 25/3/2003 | 7,78 | 7,75 | -0,64% | 7,70 | 7,84 | 7,77 | 7,75 | 7,95 | 16 | 354.580 |
| 24/3/2003 | 7,94 | 7,80 | -0,64% | 7,55 | 7,94 | 7,77 | 7,71 | 7,80 | 26 | 528.413 |
| 21/3/2003 | 7,80 | 7,85 | +1,16% | 7,65 | 8,00 | 7,84 | 7,74 | 8,00 | 18 | 361.735 |
| 20/3/2003 | 7,60 | 7,76 | +3,47% | 7,60 | 7,76 | 7,66 | 7,60 | 7,76 | 7 | 171.662 |
| 19/3/2003 | 7,69 | 7,50 | -0,92% | 7,50 | 7,69 | 7,53 | 7,56 | 7,68 | 9 | 141.735 |
| 18/3/2003 | 7,76 | 7,57 | -1,05% | 7,51 | 7,76 | 7,56 | 7,57 | 7,64 | 9 | 150.019 |
| 17/3/2003 | 7,49 | 7,65 | 0,00% | 7,49 | 7,70 | 7,65 | 7,59 | 7,78 | 9 | 125.463 |
| 14/3/2003 | 7,69 | 7,65 | 0,00% | 7,01 | 7,75 | 7,48 | 7,65 | 7,70 | 42 | 1.011.535 |
| 13/3/2003 | 7,48 | 7,65 | +4,79% | 7,48 | 7,70 | 7,63 | 7,51 | 7,70 | 16 | 367.800 |
| 12/3/2003 | 7,30 | 7,30 | -1,22% | 7,30 | 7,30 | 7,30 | 7,30 | 7,45 | 2 | 56.210 |
| 11/3/2003 | 7,45 | 7,39 | -0,81% | 7,35 | 7,45 | 7,40 | 7,36 | 7,39 | 6 | 160.582 |
| 10/3/2003 | 7,84 | 7,45 | -6,29% | 7,45 | 7,84 | 7,56 | 7,46 | 7,65 | 11 | 214.152 |
| 7/3/2003 | 7,75 | 7,95 | +3,25% | 7,70 | 7,95 | 7,75 | 7,62 | 7,95 | 17 | 263.220 |
| 6/3/2003 | 7,48 | 7,70 | +3,36% | 7,48 | 7,70 | 7,57 | 7,55 | 7,70 | 11 | 312.127 |
| 5/3/2003 | 7,50 | 7,45 | +0,40% | 7,45 | 7,60 | 7,51 | 7,47 | 7,60 | 7 | 211.170 |
| 28/2/2003 | 7,61 | 7,42 | -1,07% | 7,30 | 7,61 | 7,53 | 7,42 | 7,75 | 13 | 331.457 |
| 27/2/2003 | 7,60 | 7,50 | -0,66% | 7,46 | 7,60 | 7,58 | 7,51 | 7,85 | 6 | 64.475 |
| 26/2/2003 | 7,49 | 7,55 | -2,58% | 7,49 | 7,80 | 7,62 | 7,55 | 7,60 | 12 | 191.991 |
| 25/2/2003 | 7,45 | 7,75 | +3,33% | 7,39 | 7,75 | 7,48 | 7,40 | 7,75 | 20 | 484.838 |
| 24/2/2003 | 7,50 | 7,50 | 0,00% | 7,31 | 7,60 | 7,53 | 7,50 | 7,60 | 10 | 213.300 |
| 21/2/2003 | 7,23 | 7,50 | +1,21% | 7,22 | 7,50 | 7,44 | 7,31 | 7,70 | 4 | 74.451 |
| 20/2/2003 | 7,40 | 7,41 | -0,67% | 7,32 | 7,45 | 7,41 | 7,21 | 7,41 | 7 | 151.268 |
| 19/2/2003 | 7,31 | 7,46 | -1,19% | 7,30 | 7,60 | 7,45 | 7,40 | 7,60 | 13 | 287.010 |
| 18/2/2003 | 7,50 | 7,55 | +0,67% | 7,12 | 7,55 | 7,45 | 7,41 | 7,55 | 11 | 225.850 |
| 17/2/2003 | 7,24 | 7,50 | +4,17% | 7,20 | 7,50 | 7,34 | 7,11 | 7,50 | 6 | 88.176 |
| 14/2/2003 | 7,12 | 7,20 | -0,28% | 7,01 | 7,40 | 7,11 | 7,01 | 7,40 | 22 | 347.777 |
| 13/2/2003 | 7,51 | 7,22 | -3,86% | 7,22 | 7,65 | 7,43 | 7,25 | 7,60 | 6 | 203.616 |
| 12/2/2003 | 7,52 | 7,51 | -1,18% | 7,45 | 7,79 | 7,57 | 7,50 | 7,79 | 17 | 433.916 |
| 11/2/2003 | 7,35 | 7,60 | +4,83% | 7,35 | 7,60 | 7,50 | 7,46 | 7,64 | 30 | 716.977 |
| 10/2/2003 | 7,25 | 7,25 | +3,42% | 7,15 | 7,40 | 7,23 | 7,11 | 7,25 | 11 | 152.048 |
| 7/2/2003 | 7,28 | 7,01 | -3,97% | 7,01 | 7,28 | 7,01 | 7,02 | 7,14 | 3 | 56.134 |
| 6/2/2003 | 7,12 | 7,30 | +1,39% | 6,95 | 7,30 | 7,10 | 7,30 | 7,40 | 17 | 214.527 |
| 5/2/2003 | 7,06 | 7,20 | +2,86% | 7,06 | 7,20 | 7,09 | 6,86 | 7,40 | 6 | 85.120 |
| 4/2/2003 | 7,25 | 7,00 | -3,18% | 7,00 | 7,25 | 7,14 | 7,01 | 7,39 | 12 | 192.791 |
| 3/2/2003 | 7,37 | 7,23 | +0,56% | 7,20 | 7,40 | 7,27 | 7,25 | 7,38 | 11 | 210.294 |
| 31/1/2003 | 7,30 | 7,19 | -1,51% | 7,19 | 7,30 | 7,23 | 7,19 | 7,43 | 11 | 181.045 |
| 30/1/2003 | 7,49 | 7,30 | -1,48% | 7,20 | 7,50 | 7,34 | 7,10 | 7,30 | 9 | 237.286 |
| 29/1/2003 | 7,16 | 7,41 | +2,21% | 7,13 | 7,41 | 7,25 | 7,41 | 7,50 | 17 | 350.573 |
| 28/1/2003 | 7,20 | 7,25 | -0,14% | 7,20 | 7,55 | 7,25 | 7,10 | 7,25 | 17 | 333.137 |
| 27/1/2003 | 7,40 | 7,26 | -1,89% | 7,10 | 7,40 | 7,20 | 7,10 | 7,26 | 24 | 483.597 |
| 24/1/2003 | 7,53 | 7,40 | -2,63% | 7,25 | 7,56 | 7,40 | 7,01 | 7,40 | 20 | 411.089 |
| 23/1/2003 | 7,35 | 7,60 | +2,70% | 7,31 | 7,60 | 7,43 | 7,40 | 7,60 | 23 | 496.870 |
| 22/1/2003 | 7,00 | 7,40 | +4,96% | 7,00 | 7,40 | 7,19 | 7,32 | 7,40 | 21 | 434.428 |
| 21/1/2003 | 6,94 | 7,05 | +2,47% | 6,94 | 7,10 | 7,02 | 6,95 | 7,10 | 7 | 135.577 |
| 20/1/2003 | 6,88 | 6,88 | +1,03% | 6,88 | 6,88 | 0,00 | 6,86 | 7,17 | 1 | 22.704 |
| 17/1/2003 | 7,38 | 6,81 | -6,71% | 6,81 | 7,38 | 7,12 | 6,62 | 7,19 | 20 | 274.458 |
| 16/1/2003 | 7,23 | 7,30 | +2,10% | 7,00 | 7,40 | 7,22 | 7,05 | 7,38 | 17 | 265.282 |
| 15/1/2003 | 7,00 | 7,15 | +0,28% | 7,00 | 7,28 | 7,17 | 7,05 | 7,15 | 5 | 106.240 |
| 14/1/2003 | 7,22 | 7,13 | -0,97% | 7,06 | 7,22 | 7,17 | 7,04 | 7,25 | 12 | 185.813 |
| 13/1/2003 | 7,20 | 7,20 | -0,14% | 6,95 | 7,40 | 7,23 | 7,20 | 7,40 | 19 | 360.784 |
| 10/1/2003 | 7,28 | 7,21 | +1,55% | 7,21 | 7,28 | 7,23 | 7,21 | 7,49 | 7 | 164.307 |
| 9/1/2003 | 7,20 | 7,10 | -1,25% | 7,00 | 7,22 | 7,15 | 6,62 | 7,17 | 11 | 308.291 |
| 8/1/2003 | 7,20 | 7,19 | -1,51% | 7,19 | 7,22 | 7,20 | 7,15 | 7,21 | 6 | 137.562 |
| 7/1/2003 | 7,13 | 7,30 | +0,14% | 7,10 | 7,50 | 7,29 | 7,15 | 7,49 | 22 | 413.521 |
| 6/1/2003 | 7,00 | 7,29 | +6,42% | 7,00 | 7,29 | 7,13 | 7,12 | 7,25 | 21 | 511.127 |
| 3/1/2003 | 7,00 | 6,85 | -1,01% | 6,85 | 7,00 | 6,90 | 6,85 | 6,98 | 7 | 152.000 |
| 2/1/2003 | 6,60 | 6,92 | +4,85% | 6,60 | 7,00 | 6,94 | 6,65 | 6,92 | 11 | 119.372 |
| 30/12/2002 | 6,61 | 6,60 | -3,65% | 6,60 | 6,67 | 6,62 | 6,40 | 6,59 | 18 | 250.264 |
| 27/12/2002 | 6,47 | 6,85 | +5,38% | 6,47 | 6,85 | 6,59 | 6,54 | 6,84 | 16 | 390.455 |
| 26/12/2002 | 6,51 | 6,50 | +2,36% | 6,50 | 6,70 | 6,57 | 6,40 | 6,69 | 18 | 267.093 |
| 23/12/2002 | 6,38 | 6,35 | +1,44% | 6,35 | 6,53 | 6,47 | 6,46 | 6,47 | 17 | 190.923 |
| 20/12/2002 | 6,10 | 6,26 | +4,16% | 6,01 | 6,26 | 6,16 | 6,13 | 6,26 | 8 | 114.681 |
| 19/12/2002 | 6,05 | 6,01 | +0,33% | 6,01 | 6,15 | 6,05 | 6,06 | 6,15 | 15 | 148.454 |
| 18/12/2002 | 6,14 | 5,99 | +1,35% | 5,95 | 6,14 | 6,04 | 5,91 | 6,10 | 10 | 227.257 |
| 17/12/2002 | 6,05 | 5,91 | -1,66% | 5,91 | 6,06 | 6,04 | 6,05 | 6,18 | 13 | 189.129 |
| 16/12/2002 | 6,24 | 6,01 | -3,84% | 6,01 | 6,25 | 6,16 | 5,85 | 6,17 | 12 | 166.547 |
| 13/12/2002 | 6,10 | 6,25 | +4,52% | 6,10 | 6,25 | 6,22 | 5,85 | 6,25 | 6 | 89.654 |
| 12/12/2002 | 6,11 | 5,98 | -1,97% | 5,98 | 6,25 | 6,13 | 5,79 | 6,09 | 14 | 216.071 |
| 11/12/2002 | 5,99 | 6,10 | +4,27% | 5,99 | 6,10 | 6,03 | 5,90 | 6,10 | 10 | 114.729 |
| 10/12/2002 | 5,85 | 5,85 | -0,85% | 5,85 | 5,85 | 5,85 | 5,85 | 5,90 | 2 | 28.665 |
| 9/12/2002 | 6,00 | 5,90 | -3,12% | 5,90 | 6,00 | 5,94 | 5,78 | 5,90 | 10 | 215.910 |
| 6/12/2002 | 5,83 | 6,09 | +5,55% | 5,83 | 6,12 | 6,06 | 6,09 | 6,25 | 5 | 106.718 |
| 5/12/2002 | 6,07 | 5,77 | -9,13% | 5,77 | 6,07 | 5,92 | 5,77 | 6,05 | 18 | 301.988 |
| 4/12/2002 | 6,15 | 6,35 | +2,42% | 6,09 | 6,35 | 6,19 | 6,09 | 6,35 | 9 | 165.461 |
| 3/12/2002 | 6,12 | 6,20 | -4,47% | 6,12 | 6,30 | 6,19 | 6,18 | 6,20 | 9 | 231.790 |
| 2/12/2002 | 6,19 | 6,49 | +8,17% | 6,15 | 6,49 | 6,20 | 6,15 | 6,49 | 10 | 145.929 |
| 29/11/2002 | 6,05 | 6,00 | -3,23% | 6,00 | 6,20 | 6,08 | 5,98 | 6,10 | 11 | 167.270 |
| 28/11/2002 | 5,98 | 6,20 | +0,65% | 5,95 | 6,40 | 6,05 | 6,00 | 6,20 | 6 | 120.492 |
| 27/11/2002 | 6,20 | 6,16 | +4,05% | 6,10 | 6,20 | 6,13 | 6,04 | 6,15 | 5 | 159.626 |
| 26/11/2002 | 6,12 | 5,92 | -4,36% | 5,92 | 6,29 | 6,15 | 5,92 | 6,25 | 17 | 238.979 |
| 25/11/2002 | 5,93 | 6,19 | +3,17% | 5,90 | 6,19 | 6,03 | 6,05 | 6,19 | 14 | 200.320 |
| 22/11/2002 | 5,60 | 6,00 | +4,35% | 5,60 | 6,00 | 5,84 | 5,58 | 6,00 | 23 | 415.504 |
| 21/11/2002 | 5,53 | 5,75 | +8,49% | 5,53 | 5,75 | 5,64 | 5,62 | 5,77 | 17 | 277.893 |
| 20/11/2002 | 5,41 | 5,30 | -0,38% | 5,30 | 5,50 | 5,40 | 5,30 | 5,50 | 11 | 148.056 |
| 19/11/2002 | 5,40 | 5,32 | -1,48% | 5,30 | 5,45 | 5,41 | 5,32 | 5,50 | 12 | 161.367 |
| 18/11/2002 | 5,35 | 5,40 | +3,85% | 5,35 | 5,50 | 5,40 | 5,42 | 5,45 | 9 | 135.700 |
| 14/11/2002 | 5,20 | 5,20 | +3,38% | 5,20 | 5,20 | 5,20 | 5,20 | 5,48 | 1 | 520 |
| 13/11/2002 | 5,03 | 5,03 | -3,27% | 5,00 | 5,49 | 5,04 | 5,13 | 5,49 | 15 | 194.183 |
| 12/11/2002 | 5,23 | 5,20 | -2,07% | 5,20 | 5,23 | 5,21 | 5,07 | 5,23 | 2 | 52.150 |
| 11/11/2002 | 5,41 | 5,31 | -2,75% | 5,31 | 5,41 | 5,32 | 5,31 | 5,40 | 4 | 76.173 |
| 8/11/2002 | 5,46 | 5,46 | +2,63% | 5,46 | 5,46 | 5,46 | 5,21 | 5,48 | 1 | 21.840 |
| 7/11/2002 | 5,24 | 5,32 | -5,00% | 5,24 | 5,36 | 5,31 | 5,12 | 5,58 | 10 | 140.240 |
| 6/11/2002 | 5,60 | 5,60 | +5,26% | 5,60 | 5,60 | 5,60 | 5,25 | 5,49 | 1 | 5.600 |
| 5/11/2002 | 5,35 | 5,32 | -1,66% | 5,21 | 5,45 | 5,35 | 5,22 | 5,44 | 8 | 103.371 |
| 4/11/2002 | 5,60 | 5,41 | +0,19% | 5,41 | 5,70 | 5,57 | 5,20 | 5,62 | 21 | 260.661 |
| 1/11/2002 | 5,30 | 5,40 | -1,82% | 5,30 | 5,45 | 5,39 | 5,31 | 5,40 | 6 | 109.520 |
| 31/10/2002 | 5,37 | 5,50 | +0,36% | 5,00 | 5,60 | 5,38 | 5,36 | 5,59 | 16 | 178.420 |
| 30/10/2002 | 5,40 | 5,48 | +7,45% | 5,33 | 5,48 | 5,43 | 5,40 | 5,50 | 6 | 134.072 |
| 29/10/2002 | 5,11 | 5,10 | -1,92% | 5,10 | 5,40 | 5,14 | 5,02 | 5,40 | 5 | 73.067 |
| 28/10/2002 | 5,45 | 5,20 | -3,70% | 5,20 | 5,55 | 5,33 | 5,11 | 5,40 | 13 | 120.636 |
| 25/10/2002 | 5,10 | 5,40 | +8,22% | 4,96 | 5,40 | 5,17 | 5,21 | 5,39 | 24 | 421.990 |
| 24/10/2002 | 5,20 | 4,99 | -0,99% | 4,90 | 5,20 | 5,06 | 4,95 | 4,99 | 19 | 204.630 |
| 23/10/2002 | 4,75 | 5,04 | +9,57% | 4,75 | 5,07 | 4,98 | 5,04 | 5,20 | 27 | 316.219 |
| 22/10/2002 | 4,51 | 4,60 | +2,00% | 4,32 | 4,63 | 4,52 | 4,70 | 4,79 | 18 | 183.281 |
| 21/10/2002 | 4,30 | 4,51 | +7,13% | 4,30 | 4,79 | 4,44 | 4,45 | 4,51 | 17 | 135.057 |
| 18/10/2002 | 4,29 | 4,21 | -2,09% | 4,21 | 4,30 | 4,27 | 4,28 | 4,30 | 10 | 94.066 |
| 17/10/2002 | 4,11 | 4,30 | +4,88% | 4,11 | 4,30 | 4,19 | 4,25 | 4,29 | 7 | 100.600 |
| 16/10/2002 | 4,10 | 4,10 | -2,15% | 4,05 | 4,10 | 4,08 | 4,05 | 4,15 | 15 | 96.410 |
| 15/10/2002 | 4,23 | 4,19 | +0,96% | 4,19 | 4,25 | 4,21 | 4,19 | 4,35 | 10 | 100.684 |
| 14/10/2002 | 4,26 | 4,15 | -5,90% | 4,15 | 4,26 | 4,19 | 4,07 | 4,35 | 21 | 190.579 |
| 11/10/2002 | 4,41 | 4,41 | +0,23% | 4,30 | 4,43 | 4,37 | 4,30 | 4,41 | 11 | 60.864 |
| 10/10/2002 | 4,30 | 4,40 | -1,57% | 4,30 | 4,40 | 4,34 | 4,35 | 4,41 | 9 | 105.279 |
| 9/10/2002 | 4,40 | 4,47 | -1,76% | 4,30 | 4,47 | 4,37 | 4,35 | 4,40 | 28 | 208.133 |
| 8/10/2002 | 4,64 | 4,55 | +3,41% | 4,43 | 4,64 | 4,46 | 4,43 | 4,55 | 17 | 174.759 |
| 7/10/2002 | 4,85 | 4,40 | -8,33% | 4,40 | 4,85 | 4,63 | 4,41 | 4,64 | 9 | 86.601 |
| 4/10/2002 | 4,80 | 4,80 | +5,26% | 4,70 | 4,81 | 4,76 | 4,80 | 4,90 | 11 | 80.461 |
| 3/10/2002 | 4,40 | 4,56 | +4,59% | 4,40 | 4,58 | 4,56 | 4,50 | 4,65 | 5 | 51.583 |
| 2/10/2002 | 4,62 | 4,36 | -6,84% | 4,36 | 4,66 | 4,60 | 4,36 | 4,64 | 10 | 97.197 |
| 1/10/2002 | 4,50 | 4,68 | +1,74% | 4,50 | 4,68 | 4,60 | 4,58 | 4,78 | 4 | 59.880 |
| 30/9/2002 | 4,50 | 4,60 | -1,71% | 4,40 | 4,60 | 4,47 | 4,35 | 4,62 | 13 | 105.079 |
| 27/9/2002 | 4,90 | 4,68 | -3,51% | 4,68 | 4,90 | 4,74 | 4,66 | 4,77 | 12 | 98.654 |
| 26/9/2002 | 4,97 | 4,85 | -2,02% | 4,85 | 4,97 | 4,89 | 4,85 | 4,90 | 8 | 65.547 |
| 25/9/2002 | 4,98 | 4,95 | +2,06% | 4,95 | 5,00 | 4,98 | 4,95 | 5,10 | 10 | 71.235 |
| 24/9/2002 | 4,98 | 4,85 | -4,34% | 4,85 | 5,00 | 4,92 | 4,85 | 5,10 | 15 | 145.255 |
| 23/9/2002 | 5,30 | 5,07 | -5,94% | 4,95 | 5,30 | 5,10 | 4,94 | 5,07 | 17 | 204.619 |
| 20/9/2002 | 5,27 | 5,39 | +1,70% | 5,27 | 5,40 | 5,33 | 5,32 | 5,60 | 9 | 119.586 |
| 19/9/2002 | 5,69 | 5,30 | -3,11% | 5,21 | 5,69 | 5,39 | 5,02 | 5,30 | 6 | 97.091 |
| 18/9/2002 | 5,50 | 5,47 | +2,24% | 5,30 | 5,50 | 5,36 | 5,30 | 5,60 | 14 | 158.277 |
| 17/9/2002 | 5,40 | 5,35 | +0,94% | 5,35 | 5,45 | 5,37 | 5,33 | 5,55 | 5 | 86.050 |
| 16/9/2002 | 5,51 | 5,30 | -4,50% | 5,30 | 5,51 | 5,43 | 5,30 | 5,35 | 11 | 129.213 |
| 13/9/2002 | 5,40 | 5,55 | 0,00% | 5,40 | 5,55 | 5,49 | 5,50 | 5,60 | 6 | 174.310 |
| 12/9/2002 | 5,35 | 5,55 | +0,91% | 5,17 | 5,55 | 5,35 | 5,38 | 5,55 | 18 | 179.390 |
| 11/9/2002 | 5,45 | 5,50 | +4,76% | 5,45 | 5,50 | 5,47 | 5,42 | 5,64 | 11 | 168.555 |
| 10/9/2002 | 5,31 | 5,25 | -0,94% | 5,20 | 5,31 | 5,24 | 5,21 | 5,35 | 14 | 178.168 |
| 9/9/2002 | 5,21 | 5,30 | -1,85% | 5,20 | 5,69 | 5,35 | 5,36 | 5,40 | 8 | 81.923 |
| 6/9/2002 | 5,40 | 5,40 | -1,82% | 5,16 | 5,40 | 5,35 | 5,36 | 5,45 | 18 | 202.814 |
| 5/9/2002 | 5,63 | 5,50 | -6,30% | 5,29 | 5,65 | 5,52 | 5,45 | 5,50 | 19 | 232.181 |
| 4/9/2002 | 5,76 | 5,87 | +3,89% | 5,76 | 5,87 | 5,83 | 5,67 | 5,87 | 15 | 229.801 |
| 3/9/2002 | 5,72 | 5,65 | -2,59% | 5,60 | 5,75 | 5,67 | 5,65 | 5,84 | 12 | 137.956 |
| 2/9/2002 | 5,75 | 5,80 | 0,00% | 5,70 | 5,85 | 5,78 | 5,80 | 5,85 | 12 | 197.747 |
| 30/8/2002 | 5,69 | 5,80 | +4,88% | 5,69 | 5,85 | 5,75 | 5,75 | 5,85 | 15 | 177.700 |
| 29/8/2002 | 5,35 | 5,53 | +5,74% | 5,35 | 5,65 | 5,57 | 5,55 | 5,68 | 11 | 95.840 |
| 28/8/2002 | 5,40 | 5,23 | -4,04% | 5,23 | 5,72 | 5,52 | 5,10 | 5,70 | 22 | 436.249 |
| 27/8/2002 | 5,45 | 5,45 | +0,93% | 5,45 | 5,78 | 5,61 | 5,50 | 5,53 | 19 | 301.366 |
| 26/8/2002 | 5,10 | 5,40 | +8,65% | 5,09 | 5,40 | 5,21 | 5,23 | 5,40 | 28 | 298.696 |
| 23/8/2002 | 5,00 | 4,97 | +1,84% | 4,96 | 5,06 | 5,00 | 4,98 | 5,00 | 16 | 121.974 |
| 22/8/2002 | 4,89 | 4,88 | -0,41% | 4,87 | 4,99 | 4,89 | 4,88 | 4,95 | 15 | 182.989 |
| 21/8/2002 | 5,00 | 4,90 | -0,81% | 4,90 | 5,00 | 4,95 | 4,89 | 4,94 | 10 | 112.037 |
| 20/8/2002 | 5,15 | 4,94 | -1,20% | 4,85 | 5,17 | 4,96 | 4,85 | 4,94 | 25 | 228.244 |
| 19/8/2002 | 5,25 | 5,00 | -5,48% | 5,00 | 5,25 | 5,11 | 5,00 | 5,09 | 31 | 385.140 |
| 16/8/2002 | 5,50 | 5,29 | +1,54% | 5,29 | 5,50 | 5,32 | 5,29 | 5,30 | 5 | 100.397 |
| 15/8/2002 | 5,30 | 5,21 | -5,10% | 5,21 | 5,40 | 5,27 | 5,12 | 5,48 | 8 | 121.822 |
| 14/8/2002 | 5,72 | 5,49 | -8,65% | 5,49 | 5,85 | 5,62 | 5,40 | 5,70 | 15 | 144.627 |
| 13/8/2002 | 5,97 | 6,01 | +3,62% | 5,97 | 6,01 | 5,98 | 5,70 | 5,95 | 11 | 212.505 |
| 12/8/2002 | 5,96 | 5,80 | -0,85% | 5,80 | 5,98 | 5,87 | 5,70 | 5,90 | 8 | 122.418 |
| 9/8/2002 | 5,95 | 5,85 | -2,50% | 5,85 | 6,01 | 5,94 | 5,85 | 6,49 | 16 | 259.935 |
| 8/8/2002 | 5,80 | 6,00 | +9,09% | 5,80 | 6,10 | 5,98 | 5,90 | 6,30 | 17 | 365.024 |
| 7/8/2002 | 5,41 | 5,50 | -2,14% | 5,41 | 5,59 | 5,50 | 5,60 | 5,75 | 6 | 82.914 |
| 6/8/2002 | 5,40 | 5,62 | +7,66% | 5,26 | 5,62 | 5,35 | 5,26 | 5,62 | 7 | 136.047 |
| 5/8/2002 | 5,33 | 5,22 | -2,06% | 5,22 | 5,33 | 5,26 | 5,20 | 5,70 | 12 | 201.599 |
| 2/8/2002 | 5,20 | 5,33 | +2,90% | 5,15 | 5,38 | 5,24 | 5,33 | 5,95 | 11 | 136.345 |
| 1/8/2002 | 5,25 | 5,18 | -0,38% | 5,15 | 5,31 | 5,24 | 5,17 | 5,33 | 10 | 132.732 |
| 31/7/2002 | 5,42 | 5,20 | +2,97% | 5,17 | 5,42 | 5,24 | 5,24 | 5,30 | 19 | 278.102 |
| 30/7/2002 | 5,46 | 5,05 | -9,50% | 5,05 | 5,46 | 5,25 | 5,00 | 5,28 | 21 | 209.322 |
| 29/7/2002 | 5,65 | 5,58 | +1,09% | 5,58 | 5,70 | 5,66 | 5,57 | 5,74 | 9 | 88.799 |
| 26/7/2002 | 5,88 | 5,52 | -11,68% | 5,52 | 5,88 | 5,71 | 5,61 | 5,74 | 13 | 157.636 |
| 25/7/2002 | 5,92 | 6,25 | +4,17% | 5,90 | 6,25 | 6,04 | 5,90 | 6,25 | 4 | 79.130 |
| 24/7/2002 | 5,66 | 6,00 | +3,45% | 5,60 | 6,00 | 5,80 | 5,92 | 6,50 | 5 | 87.020 |
| 23/7/2002 | 6,00 | 5,80 | -3,81% | 5,80 | 6,00 | 5,86 | 5,66 | 6,42 | 12 | 154.259 |
| 22/7/2002 | 6,40 | 6,03 | -4,13% | 6,03 | 6,40 | 6,22 | 6,00 | 6,39 | 7 | 117.635 |
| 19/7/2002 | 6,45 | 6,29 | -3,97% | 6,29 | 6,45 | 6,34 | 6,29 | 6,59 | 11 | 128.807 |
| 18/7/2002 | 6,25 | 6,55 | +6,85% | 6,25 | 6,55 | 6,36 | 6,25 | 6,55 | 8 | 176.240 |
| 17/7/2002 | 6,10 | 6,13 | +0,49% | 6,10 | 6,30 | 6,22 | 6,13 | 6,20 | 17 | 347.084 |
| 16/7/2002 | 6,12 | 6,10 | -0,49% | 6,10 | 6,20 | 6,13 | 6,05 | 6,40 | 10 | 100.142 |
| 15/7/2002 | 6,30 | 6,13 | -0,49% | 6,07 | 6,30 | 6,13 | 6,08 | 6,50 | 11 | 112.196 |
| 12/7/2002 | 6,30 | 6,16 | -1,44% | 6,16 | 6,30 | 6,26 | 6,05 | 6,30 | 5 | 88.353 |
| 11/7/2002 | 6,80 | 6,25 | +0,81% | 6,22 | 6,80 | 6,29 | 6,20 | 6,60 | 8 | 79.266 |
| 10/7/2002 | 6,70 | 6,20 | -1,74% | 6,20 | 6,70 | 6,43 | 6,06 | 6,40 | 4 | 73.411 |
| 8/7/2002 | 6,50 | 6,31 | -2,92% | 6,31 | 6,80 | 6,75 | 6,11 | 6,69 | 3 | 63.462 |
| 5/7/2002 | 6,45 | 6,50 | +0,46% | 6,36 | 6,50 | 6,43 | 6,31 | 6,90 | 12 | 154.995 |
| 4/7/2002 | 6,70 | 6,47 | +0,15% | 6,47 | 7,00 | 6,75 | 6,47 | 6,90 | 8 | 193.860 |
| 3/7/2002 | 6,70 | 6,46 | -6,38% | 6,46 | 6,77 | 6,61 | 5,90 | 6,76 | 10 | 131.698 |
| 2/7/2002 | 6,50 | 6,90 | +2,99% | 6,50 | 6,90 | 6,83 | 6,70 | 6,90 | 7 | 107.290 |
| 1/7/2002 | 6,71 | 6,70 | -2,19% | 6,70 | 6,76 | 6,72 | 6,05 | 6,95 | 7 | 132.541 |
| 28/6/2002 | 6,85 | 6,85 | +6,20% | 6,85 | 6,85 | 6,85 | 6,85 | 6,95 | 3 | 15.855 |
| 27/6/2002 | 6,50 | 6,45 | +1,74% | 6,40 | 6,60 | 6,49 | 6,40 | 6,70 | 9 | 182.496 |
| 26/6/2002 | 6,40 | 6,34 | -0,78% | 6,34 | 6,40 | 6,36 | 6,35 | 6,80 | 6 | 141.380 |
| 25/6/2002 | 6,40 | 6,39 | +2,24% | 6,35 | 6,42 | 6,38 | 6,21 | 6,98 | 10 | 146.927 |
| 24/6/2002 | 6,10 | 6,25 | -3,85% | 6,00 | 6,70 | 6,24 | 6,26 | 6,54 | 13 | 347.360 |
| 21/6/2002 | 6,60 | 6,50 | -9,47% | 6,50 | 6,60 | 6,54 | 6,02 | 6,40 | 7 | 152.574 |
| 20/6/2002 | 7,16 | 7,18 | -2,45% | 7,01 | 7,18 | 7,11 | 6,51 | 7,18 | 9 | 141.581 |
| 19/6/2002 | 7,39 | 7,36 | -1,87% | 7,30 | 7,39 | 7,34 | 7,30 | 7,79 | 5 | 135.839 |
| 18/6/2002 | 7,58 | 7,50 | +3,31% | 7,50 | 7,58 | 7,54 | 7,46 | 7,59 | 5 | 113.195 |
| 17/6/2002 | 7,80 | 7,26 | -0,55% | 7,26 | 7,80 | 7,50 | 7,26 | 7,79 | 9 | 171.755 |
| 14/6/2002 | 7,30 | 7,30 | -3,18% | 7,30 | 7,30 | 7,30 | 7,25 | 7,80 | 2 | 100.935 |
| 13/6/2002 | 7,54 | 7,54 | -0,79% | 7,54 | 7,54 | 7,54 | 7,12 | 7,72 | 1 | 37.700 |
| 12/6/2002 | 7,50 | 7,60 | +2,01% | 7,49 | 7,60 | 7,54 | 7,58 | 7,70 | 8 | 131.410 |
| 11/6/2002 | 7,51 | 7,45 | -0,80% | 7,45 | 7,51 | 7,49 | 7,36 | 7,81 | 3 | 77.233 |
| 10/6/2002 | 7,40 | 7,51 | +0,94% | 7,40 | 7,56 | 7,48 | 7,31 | 7,51 | 8 | 209.666 |
| 7/6/2002 | 7,30 | 7,44 | -0,80% | 7,30 | 7,50 | 7,44 | 7,35 | 7,50 | 7 | 223.333 |
| 6/6/2002 | 7,60 | 7,50 | -0,13% | 7,50 | 7,60 | 7,57 | 7,41 | 7,75 | 3 | 10.600 |
| 5/6/2002 | 7,72 | 7,51 | +1,21% | 7,30 | 7,72 | 7,56 | 7,52 | 7,80 | 8 | 171.808 |
| 4/6/2002 | 7,42 | 7,42 | -0,27% | 7,42 | 7,42 | 7,42 | 7,36 | 7,68 | 3 | 41.544 |
| 3/6/2002 | 7,46 | 7,44 | -5,70% | 7,41 | 7,46 | 7,43 | 7,36 | 7,40 | 5 | 60.252 |
| 31/5/2002 | 7,90 | 7,89 | +1,15% | 7,56 | 7,90 | 7,73 | 7,56 | 7,89 | 7 | 116.871 |
| 29/5/2002 | 7,59 | 7,80 | +5,12% | 7,59 | 7,80 | 7,72 | 7,80 | 8,00 | 9 | 193.185 |
| 28/5/2002 | 7,15 | 7,42 | -0,40% | 7,15 | 7,50 | 7,36 | 7,42 | 7,64 | 5 | 88.365 |
| 27/5/2002 | 7,45 | 7,45 | +4,05% | 7,40 | 7,50 | 7,40 | 7,25 | 7,45 | 8 | 139.305 |
| 24/5/2002 | 7,21 | 7,16 | -2,59% | 7,16 | 7,21 | 7,19 | 7,16 | 7,39 | 3 | 32.355 |
| 23/5/2002 | 7,35 | 7,35 | +0,96% | 7,35 | 7,35 | 7,35 | 7,35 | 7,50 | 1 | 3.675 |
| 22/5/2002 | 7,56 | 7,28 | -4,21% | 7,28 | 7,56 | 7,39 | 7,28 | 7,35 | 4 | 56.918 |
| 21/5/2002 | 7,41 | 7,60 | +3,40% | 7,41 | 7,60 | 7,50 | 7,60 | 7,90 | 6 | 62.270 |
| 20/5/2002 | 7,70 | 7,35 | -1,47% | 7,35 | 7,70 | 7,50 | 7,48 | 7,55 | 19 | 349.511 |
| 17/5/2002 | 7,40 | 7,46 | -4,36% | 7,40 | 7,47 | 7,42 | 7,46 | 7,80 | 3 | 72.062 |
| 16/5/2002 | 7,20 | 7,80 | +5,41% | 7,20 | 8,00 | 7,66 | 7,45 | 7,95 | 13 | 310.270 |
| 15/5/2002 | 7,20 | 7,40 | +4,23% | 6,96 | 7,50 | 7,24 | 7,22 | 7,59 | 17 | 116.617 |
| 14/5/2002 | 7,50 | 7,10 | +1,87% | 7,10 | 7,50 | 7,28 | 7,04 | 7,29 | 8 | 198.080 |
| 13/5/2002 | 7,50 | 6,97 | -1,27% | 6,97 | 7,59 | 7,26 | 6,97 | 7,29 | 30 | 613.689 |
| 10/5/2002 | 7,03 | 7,06 | +0,86% | 7,03 | 7,25 | 7,09 | 7,06 | 7,25 | 7 | 149.090 |
| 9/5/2002 | 7,15 | 7,00 | -5,41% | 7,00 | 7,20 | 7,09 | 0,00 | 7,22 | 16 | 353.442 |
| 8/5/2002 | 7,25 | 7,40 | +2,78% | 7,12 | 7,40 | 7,28 | 7,21 | 7,45 | 9 | 151.515 |
| 7/5/2002 | 7,74 | 7,20 | -6,37% | 7,20 | 7,74 | 7,29 | 7,20 | 7,49 | 15 | 217.479 |
| 6/5/2002 | 7,70 | 7,69 | -4,47% | 7,50 | 7,70 | 7,61 | 7,31 | 7,70 | 15 | 369.848 |
| 3/5/2002 | 7,81 | 8,05 | +3,07% | 7,80 | 8,05 | 7,93 | 7,71 | 8,05 | 7 | 96.767 |
| 2/5/2002 | 7,97 | 7,81 | -2,38% | 7,81 | 7,97 | 7,90 | 7,71 | 7,99 | 7 | 232.262 |
| 30/4/2002 | 8,09 | 8,00 | +1,27% | 7,90 | 8,10 | 7,99 | 8,00 | 8,10 | 7 | 185.481 |
| 29/4/2002 | 7,79 | 7,90 | -0,63% | 7,79 | 7,90 | 7,81 | 7,71 | 8,20 | 5 | 244.895 |
| 26/4/2002 | 7,81 | 7,95 | +2,58% | 7,81 | 8,30 | 7,95 | 7,71 | 8,15 | 9 | 269.697 |
| 25/4/2002 | 7,95 | 7,75 | -4,32% | 7,75 | 8,16 | 7,97 | 7,75 | 8,03 | 13 | 388.259 |
| 24/4/2002 | 8,20 | 8,10 | +2,40% | 8,10 | 8,22 | 8,16 | 8,20 | 8,21 | 5 | 144.544 |
| 23/4/2002 | 8,10 | 7,91 | -3,54% | 7,91 | 8,10 | 8,09 | 8,00 | 8,15 | 3 | 63.952 |
| 22/4/2002 | 8,00 | 8,20 | 0,00% | 7,87 | 8,20 | 7,96 | 8,01 | 8,20 | 9 | 224.534 |
| 19/4/2002 | 7,87 | 8,20 | +3,80% | 7,87 | 8,20 | 8,01 | 8,01 | 8,20 | 5 | 88.195 |
| 18/4/2002 | 8,10 | 7,90 | -0,13% | 7,86 | 8,10 | 7,94 | 7,86 | 8,20 | 4 | 87.428 |
| 17/4/2002 | 8,10 | 7,91 | -0,38% | 7,91 | 8,16 | 8,10 | 7,91 | 8,40 | 6 | 228.633 |
| 16/4/2002 | 7,89 | 7,94 | +0,51% | 7,89 | 8,10 | 7,92 | 7,94 | 8,10 | 10 | 281.443 |
| 15/4/2002 | 7,75 | 7,90 | +3,27% | 7,75 | 7,90 | 7,82 | 7,75 | 8,09 | 2 | 31.300 |
| 12/4/2002 | 7,95 | 7,65 | +0,66% | 7,65 | 8,03 | 7,89 | 7,65 | 8,06 | 15 | 359.130 |
| 11/4/2002 | 7,56 | 7,60 | 0,00% | 7,56 | 7,90 | 7,71 | 7,85 | 7,95 | 17 | 426.380 |
| 10/4/2002 | 7,60 | 7,60 | +0,66% | 7,55 | 7,65 | 7,60 | 7,48 | 7,62 | 9 | 64.664 |
| 9/4/2002 | 7,54 | 7,55 | 0,00% | 7,40 | 7,55 | 7,52 | 7,45 | 7,60 | 6 | 53.360 |
| 8/4/2002 | 7,33 | 7,55 | +3,42% | 7,33 | 7,55 | 7,50 | 7,33 | 7,55 | 5 | 60.045 |
| 5/4/2002 | 7,60 | 7,30 | +0,14% | 7,30 | 7,60 | 7,56 | 7,40 | 7,55 | 3 | 26.473 |
| 4/4/2002 | 7,40 | 7,29 | +3,70% | 7,29 | 7,45 | 7,34 | 7,53 | 7,70 | 8 | 102.808 |
| 3/4/2002 | 7,10 | 7,03 | -8,94% | 7,00 | 7,41 | 7,21 | 6,90 | 7,41 | 8 | 186.230 |
| 2/4/2002 | 8,00 | 7,72 | +2,93% | 7,26 | 8,00 | 7,43 | 7,27 | 7,35 | 15 | 233.543 |
| 1/4/2002 | 7,36 | 7,50 | +2,74% | 7,00 | 7,60 | 7,41 | 7,30 | 7,62 | 13 | 275.166 |
| 28/3/2002 | 7,41 | 7,30 | -2,93% | 7,30 | 7,41 | 7,33 | 7,27 | 7,64 | 3 | 54.284 |
| 27/3/2002 | 7,58 | 7,52 | +0,53% | 7,40 | 7,58 | 7,46 | 7,33 | 7,52 | 7 | 226.929 |
| 26/3/2002 | 7,20 | 7,48 | +3,89% | 7,20 | 7,55 | 7,38 | 7,31 | 7,48 | 15 | 235.656 |
| 25/3/2002 | 7,25 | 7,20 | -1,37% | 7,13 | 7,30 | 7,22 | 7,20 | 7,49 | 19 | 371.351 |
| 22/3/2002 | 7,56 | 7,30 | -4,70% | 7,30 | 7,56 | 7,49 | 7,30 | 8,00 | 6 | 129.597 |
| 21/3/2002 | 7,74 | 7,66 | -4,13% | 7,66 | 7,95 | 7,76 | 7,56 | 7,70 | 12 | 306.903 |
| 20/3/2002 | 8,03 | 7,99 | -0,13% | 7,86 | 8,03 | 7,95 | 7,90 | 7,99 | 5 | 232.287 |
| 19/3/2002 | 8,20 | 8,00 | -1,84% | 8,00 | 8,20 | 8,09 | 7,30 | 8,10 | 10 | 301.155 |
| 18/3/2002 | 8,02 | 8,15 | +2,52% | 8,02 | 8,15 | 8,09 | 8,15 | 8,16 | 14 | 295.627 |
| 15/3/2002 | 7,89 | 7,95 | +1,92% | 7,89 | 7,97 | 7,93 | 7,82 | 7,97 | 5 | 169.015 |
| 14/3/2002 | 7,70 | 7,80 | +1,56% | 7,70 | 7,80 | 7,74 | 7,80 | 7,89 | 12 | 234.030 |
| 13/3/2002 | 7,60 | 7,68 | +2,40% | 7,60 | 7,68 | 7,64 | 7,45 | 7,85 | 15 | 351.733 |
| 12/3/2002 | 7,30 | 7,50 | +2,74% | 7,20 | 7,65 | 7,41 | 7,40 | 7,55 | 18 | 418.885 |
| 11/3/2002 | 7,44 | 7,30 | -2,67% | 7,25 | 7,44 | 7,29 | 6,62 | 7,49 | 9 | 138.698 |
| 8/3/2002 | 7,30 | 7,50 | +1,35% | 7,25 | 7,50 | 7,43 | 7,25 | 7,80 | 11 | 212.530 |
| 7/3/2002 | 7,15 | 7,40 | +4,23% | 7,10 | 7,40 | 7,20 | 6,91 | 7,40 | 13 | 273.968 |
| 6/3/2002 | 7,45 | 7,10 | -5,21% | 7,01 | 7,45 | 7,22 | 7,14 | 7,20 | 25 | 579.668 |
| 5/3/2002 | 7,51 | 7,49 | -3,97% | 7,49 | 7,69 | 7,56 | 7,45 | 7,69 | 16 | 397.151 |
| 4/3/2002 | 7,80 | 7,80 | -2,38% | 7,51 | 7,80 | 7,70 | 7,68 | 7,99 | 28 | 648.349 |
| 1/3/2002 | 7,85 | 7,99 | -0,50% | 7,57 | 7,99 | 7,71 | 7,75 | 7,95 | 28 | 601.285 |
| 28/2/2002 | 8,18 | 8,03 | -2,07% | 7,90 | 8,18 | 8,02 | 7,91 | 8,23 | 13 | 378.226 |
| 27/2/2002 | 8,18 | 8,20 | +1,49% | 7,95 | 8,25 | 8,13 | 8,06 | 8,30 | 20 | 450.454 |
| 26/2/2002 | 7,75 | 8,08 | +2,28% | 7,65 | 8,08 | 7,91 | 7,87 | 8,18 | 9 | 198.590 |
| 25/2/2002 | 7,74 | 7,90 | +3,27% | 7,74 | 7,91 | 7,83 | 7,78 | 7,98 | 24 | 644.227 |
| 22/2/2002 | 7,40 | 7,65 | +1,46% | 7,40 | 7,65 | 7,56 | 7,53 | 7,70 | 11 | 375.243 |
| 21/2/2002 | 7,60 | 7,54 | -3,95% | 7,40 | 7,70 | 7,55 | 7,50 | 7,64 | 17 | 402.595 |
| 20/2/2002 | 7,30 | 7,85 | +8,28% | 7,20 | 7,85 | 7,47 | 7,20 | 7,85 | 11 | 223.625 |
| 19/2/2002 | 7,33 | 7,25 | -1,76% | 7,25 | 7,38 | 7,32 | 7,21 | 7,49 | 5 | 142.136 |
| 18/2/2002 | 7,35 | 7,38 | -1,47% | 7,30 | 7,41 | 7,34 | 7,31 | 7,53 | 6 | 107.946 |
| 15/2/2002 | 7,41 | 7,49 | +1,35% | 7,32 | 7,49 | 7,40 | 7,40 | 7,49 | 8 | 162.924 |
| 14/2/2002 | 7,40 | 7,39 | +2,78% | 7,15 | 7,40 | 7,28 | 7,31 | 7,50 | 6 | 85.196 |
| 13/2/2002 | 7,50 | 7,19 | -0,83% | 7,19 | 7,50 | 7,29 | 7,00 | 7,45 | 3 | 67.520 |
| 8/2/2002 | 7,20 | 7,25 | -0,55% | 7,15 | 7,25 | 7,18 | 7,10 | 7,25 | 5 | 180.367 |
| 7/2/2002 | 7,29 | 7,29 | -0,95% | 7,29 | 7,29 | 7,29 | 7,00 | 7,29 | 1 | 36.450 |
| 6/2/2002 | 7,09 | 7,36 | +4,55% | 7,00 | 7,36 | 7,16 | 7,13 | 7,35 | 8 | 185.473 |
| 5/2/2002 | 7,35 | 7,04 | -3,56% | 6,83 | 7,35 | 7,04 | 7,05 | 7,09 | 7 | 132.372 |
| 4/2/2002 | 7,00 | 7,30 | +0,69% | 6,61 | 7,30 | 6,98 | 7,05 | 7,30 | 5 | 35.637 |
| 1/2/2002 | 6,70 | 7,25 | +0,69% | 6,70 | 7,25 | 7,06 | 6,82 | 7,25 | 9 | 201.460 |
| 31/1/2002 | 7,00 | 7,20 | +2,13% | 7,00 | 7,20 | 7,15 | 7,06 | 7,35 | 10 | 176.019 |
| 30/1/2002 | 6,97 | 7,05 | +3,37% | 6,73 | 7,05 | 6,95 | 6,74 | 7,10 | 18 | 396.546 |
| 29/1/2002 | 6,99 | 6,82 | +0,29% | 6,81 | 7,12 | 6,98 | 6,51 | 6,99 | 13 | 275.968 |
| 28/1/2002 | 7,10 | 6,80 | -3,27% | 6,41 | 7,10 | 6,85 | 6,71 | 6,99 | 9 | 169.341 |
| 24/1/2002 | 7,33 | 7,03 | -3,03% | 7,03 | 7,33 | 7,20 | 7,03 | 7,16 | 8 | 182.935 |
| 23/1/2002 | 6,88 | 7,25 | +5,53% | 6,88 | 7,25 | 7,07 | 6,88 | 7,35 | 6 | 162.031 |
| 22/1/2002 | 6,98 | 6,87 | -0,43% | 6,87 | 7,00 | 6,95 | 6,85 | 6,99 | 3 | 43.102 |
| 21/1/2002 | 7,00 | 6,90 | -1,43% | 6,90 | 7,00 | 6,96 | 6,90 | 6,95 | 7 | 57.358 |
| 18/1/2002 | 7,00 | 7,00 | +2,19% | 7,00 | 7,00 | 7,00 | 6,76 | 7,10 | 2 | 37.100 |
| 17/1/2002 | 6,60 | 6,85 | +0,74% | 6,60 | 6,95 | 6,73 | 6,89 | 7,20 | 4 | 53.900 |
| 16/1/2002 | 6,89 | 6,80 | +5,92% | 6,80 | 6,90 | 6,87 | 6,72 | 6,90 | 4 | 76.964 |
| 15/1/2002 | 6,60 | 6,42 | +0,31% | 6,30 | 6,80 | 6,66 | 6,42 | 6,92 | 10 | 124.052 |
| 14/1/2002 | 6,51 | 6,40 | -6,43% | 6,40 | 6,56 | 6,48 | 6,57 | 6,73 | 7 | 142.727 |
| 11/1/2002 | 6,50 | 6,84 | -0,15% | 6,50 | 6,95 | 6,82 | 6,46 | 6,94 | 9 | 303.618 |
| 10/1/2002 | 6,70 | 6,85 | -0,58% | 6,70 | 6,90 | 6,78 | 6,51 | 6,85 | 8 | 144.524 |
| 9/1/2002 | 6,80 | 6,89 | -1,43% | 6,60 | 6,89 | 6,79 | 6,82 | 6,89 | 12 | 240.981 |
| 8/1/2002 | 6,86 | 6,99 | +0,72% | 6,80 | 6,99 | 6,86 | 6,86 | 6,99 | 9 | 186.746 |
| 7/1/2002 | 6,94 | 6,94 | -0,43% | 6,94 | 7,05 | 6,97 | 6,90 | 6,94 | 10 | 162.627 |
| 4/1/2002 | 6,89 | 6,97 | +1,01% | 6,86 | 6,97 | 6,90 | 6,92 | 6,97 | 14 | 274.188 |
| 3/1/2002 | 6,81 | 6,90 | +5,50% | 6,81 | 6,92 | 6,87 | 6,84 | 6,93 | 21 | 444.744 |
| 2/1/2002 | 6,65 | 6,54 | 0,00% | 6,51 | 6,80 | 6,62 | 6,54 | 6,78 | 26 | 480.205 |
| 28/12/2001 | 6,50 | 6,54 | -1,36% | 6,30 | 6,65 | 6,53 | 6,00 | 6,50 | 13 | 246.451 |
| 27/12/2001 | 6,38 | 6,63 | +8,69% | 6,37 | 6,63 | 6,43 | 6,14 | 6,63 | 28 | 468.588 |
| 26/12/2001 | 6,10 | 6,10 | +0,16% | 6,10 | 6,27 | 6,14 | 6,05 | 6,28 | 6 | 181.912 |
| 21/12/2001 | 5,80 | 6,09 | +4,10% | 5,80 | 6,09 | 5,95 | 5,91 | 6,25 | 8 | 128.725 |
| 20/12/2001 | 6,00 | 5,85 | -6,10% | 5,82 | 6,05 | 5,88 | 5,82 | 6,06 | 13 | 172.473 |
| 19/12/2001 | 6,20 | 6,23 | -0,32% | 6,20 | 6,40 | 6,24 | 6,05 | 6,40 | 5 | 97.309 |
| 18/12/2001 | 6,05 | 6,25 | +4,17% | 6,05 | 6,25 | 6,21 | 6,10 | 6,33 | 5 | 121.235 |
| 17/12/2001 | 6,15 | 6,00 | -0,99% | 6,00 | 6,21 | 6,12 | 6,00 | 6,29 | 13 | 213.785 |
| 14/12/2001 | 6,00 | 6,06 | -2,26% | 5,99 | 6,20 | 6,09 | 5,99 | 6,18 | 5 | 167.017 |
| 13/12/2001 | 6,40 | 6,20 | -3,13% | 6,20 | 6,40 | 6,32 | 6,03 | 6,22 | 6 | 133.383 |
| 12/12/2001 | 6,00 | 6,40 | +4,23% | 5,85 | 6,40 | 6,16 | 6,20 | 6,48 | 21 | 306.167 |
| 11/12/2001 | 6,10 | 6,14 | +2,33% | 6,05 | 6,17 | 6,11 | 6,02 | 6,14 | 7 | 131.439 |
| 10/12/2001 | 6,00 | 6,00 | -3,07% | 5,96 | 6,01 | 5,99 | 5,96 | 6,10 | 10 | 217.759 |
| 7/12/2001 | 6,10 | 6,19 | 0,00% | 6,10 | 6,19 | 6,13 | 6,05 | 6,16 | 2 | 67.460 |
| 6/12/2001 | 6,04 | 6,19 | +3,17% | 6,04 | 6,20 | 6,11 | 6,15 | 6,25 | 14 | 203.104 |
| 5/12/2001 | 6,10 | 6,00 | +0,50% | 5,81 | 6,14 | 5,94 | 6,00 | 6,10 | 15 | 289.838 |
| 4/12/2001 | 6,15 | 5,97 | +1,19% | 5,90 | 6,19 | 6,05 | 5,91 | 5,95 | 9 | 88.175 |
| 3/12/2001 | 5,85 | 5,90 | 0,00% | 5,85 | 5,90 | 5,89 | 5,82 | 6,00 | 8 | 148.260 |
| 30/11/2001 | 5,50 | 5,90 | +1,03% | 5,50 | 5,90 | 5,62 | 5,70 | 5,88 | 4 | 125.702 |
| 29/11/2001 | 5,63 | 5,84 | +3,73% | 5,36 | 5,84 | 5,53 | 5,30 | 5,84 | 25 | 412.957 |
| 28/11/2001 | 5,90 | 5,63 | -5,06% | 5,60 | 6,05 | 5,74 | 5,60 | 6,05 | 35 | 623.781 |
| 27/11/2001 | 6,22 | 5,93 | -2,31% | 5,89 | 6,22 | 5,99 | 5,92 | 6,28 | 40 | 600.114 |
| 26/11/2001 | 6,50 | 6,07 | -7,33% | 6,07 | 6,74 | 6,41 | 6,00 | 6,24 | 29 | 639.987 |
| 23/11/2001 | 6,18 | 6,55 | +6,50% | 6,18 | 6,70 | 6,47 | 6,60 | 6,70 | 18 | 332.755 |
| 22/11/2001 | 6,03 | 6,15 | +0,82% | 6,03 | 6,20 | 6,13 | 5,97 | 6,30 | 10 | 107.378 |
| 21/11/2001 | 5,82 | 6,10 | +5,17% | 5,70 | 6,10 | 5,87 | 5,56 | 6,10 | 6 | 166.910 |
| 20/11/2001 | 6,11 | 5,80 | -1,69% | 5,70 | 6,11 | 5,80 | 5,76 | 5,92 | 14 | 278.190 |
| 19/11/2001 | 5,26 | 5,90 | +15,69% | 5,26 | 5,90 | 5,69 | 5,83 | 5,90 | 24 | 331.060 |
| 16/11/2001 | 5,00 | 5,10 | +2,20% | 5,00 | 5,10 | 5,05 | 5,02 | 5,30 | 15 | 192.052 |
| 14/11/2001 | 4,95 | 4,99 | +0,40% | 4,93 | 4,99 | 4,94 | 4,98 | 4,99 | 4 | 65.713 |
| 13/11/2001 | 4,81 | 4,97 | +3,54% | 4,81 | 4,97 | 4,88 | 4,91 | 4,96 | 13 | 209.713 |
| 12/11/2001 | 4,90 | 4,80 | +1,48% | 4,61 | 4,95 | 4,77 | 4,74 | 4,89 | 9 | 120.875 |
| 9/11/2001 | 4,71 | 4,73 | -1,46% | 4,71 | 4,73 | 4,71 | 4,72 | 4,90 | 3 | 28.791 |
| 8/11/2001 | 4,80 | 4,80 | -1,03% | 4,78 | 4,91 | 4,85 | 4,71 | 4,77 | 13 | 215.680 |
| 7/11/2001 | 4,40 | 4,85 | +10,73% | 4,40 | 4,85 | 4,63 | 4,66 | 4,80 | 25 | 227.816 |
| 6/11/2001 | 4,25 | 4,38 | +5,80% | 4,25 | 4,41 | 4,33 | 4,30 | 4,39 | 17 | 129.078 |
| 5/11/2001 | 4,10 | 4,14 | +6,15% | 3,88 | 4,14 | 4,04 | 4,03 | 4,14 | 5 | 27.886 |
| 1/11/2001 | 3,92 | 3,90 | +2,63% | 3,90 | 4,00 | 3,94 | 3,86 | 3,98 | 5 | 37.460 |
| 31/10/2001 | 3,90 | 3,80 | -1,30% | 3,80 | 3,90 | 3,86 | 3,80 | 4,20 | 13 | 121.149 |
| 30/10/2001 | 3,95 | 3,85 | -2,28% | 3,80 | 3,95 | 3,90 | 3,83 | 4,16 | 13 | 157.930 |
| 29/10/2001 | 4,10 | 3,94 | -7,08% | 3,90 | 4,17 | 4,04 | 3,93 | 4,10 | 21 | 236.976 |
| 26/10/2001 | 4,15 | 4,24 | +1,44% | 4,15 | 4,25 | 4,21 | 4,10 | 4,24 | 9 | 86.080 |
| 25/10/2001 | 4,25 | 4,18 | +3,72% | 4,11 | 4,25 | 4,14 | 4,08 | 4,18 | 7 | 97.520 |
| 24/10/2001 | 4,02 | 4,03 | -0,98% | 4,00 | 4,10 | 4,03 | 4,02 | 4,39 | 7 | 105.759 |
| 23/10/2001 | 4,20 | 4,07 | -0,49% | 4,06 | 4,20 | 4,07 | 4,07 | 4,17 | 16 | 106.420 |
| 22/10/2001 | 4,13 | 4,09 | +2,25% | 4,00 | 4,24 | 4,13 | 4,07 | 4,23 | 18 | 195.180 |
| 19/10/2001 | 4,03 | 4,00 | +1,78% | 3,86 | 4,03 | 3,94 | 4,00 | 4,10 | 11 | 117.854 |
| 18/10/2001 | 4,00 | 3,93 | -4,84% | 3,88 | 4,00 | 3,95 | 3,90 | 4,00 | 17 | 177.202 |
| 17/10/2001 | 4,18 | 4,13 | -2,82% | 4,13 | 4,18 | 4,15 | 4,05 | 4,27 | 13 | 160.522 |
| 16/10/2001 | 4,44 | 4,25 | +6,25% | 4,05 | 4,44 | 4,21 | 4,06 | 4,25 | 10 | 78.904 |
| 15/10/2001 | 3,82 | 4,00 | +7,53% | 3,75 | 4,00 | 3,86 | 3,90 | 4,50 | 17 | 159.253 |
| 11/10/2001 | 3,73 | 3,72 | +3,05% | 3,72 | 3,85 | 3,76 | 3,77 | 3,90 | 18 | 177.136 |
| 10/10/2001 | 3,80 | 3,61 | 0,00% | 3,61 | 3,80 | 3,66 | 3,65 | 4,00 | 16 | 179.764 |
| 9/10/2001 | 3,69 | 3,61 | -1,90% | 3,61 | 3,69 | 3,63 | 3,63 | 3,78 | 11 | 41.433 |
| 8/10/2001 | 3,65 | 3,68 | -1,60% | 3,65 | 3,75 | 3,68 | 3,69 | 3,74 | 9 | 78.471 |
| 5/10/2001 | 3,85 | 3,74 | -2,86% | 3,74 | 3,85 | 3,80 | 3,74 | 3,78 | 17 | 74.961 |
| 4/10/2001 | 3,87 | 3,85 | -3,75% | 3,72 | 3,90 | 3,82 | 3,75 | 3,80 | 20 | 153.910 |
| 3/10/2001 | 3,86 | 4,00 | 0,00% | 3,81 | 4,00 | 3,88 | 3,92 | 4,00 | 13 | 96.756 |
| 2/10/2001 | 3,84 | 4,00 | +3,09% | 3,84 | 4,00 | 3,87 | 3,80 | 4,00 | 10 | 69.853 |
| 1/10/2001 | 4,00 | 3,88 | -3,00% | 3,88 | 4,00 | 3,93 | 3,88 | 4,00 | 8 | 38.555 |
| 28/9/2001 | 4,05 | 4,00 | +1,52% | 3,95 | 4,20 | 4,04 | 3,90 | 4,04 | 17 | 169.966 |
| 27/9/2001 | 3,90 | 3,94 | +0,77% | 3,75 | 3,94 | 3,85 | 3,94 | 3,99 | 13 | 155.831 |
| 26/9/2001 | 3,90 | 3,91 | +2,36% | 3,75 | 3,91 | 3,80 | 3,85 | 3,90 | 16 | 117.979 |
| 25/9/2001 | 4,00 | 3,82 | -5,45% | 3,80 | 4,00 | 3,88 | 3,82 | 3,99 | 16 | 129.645 |
| 24/9/2001 | 4,15 | 4,04 | +3,59% | 4,04 | 4,15 | 4,07 | 4,00 | 4,10 | 7 | 61.670 |
| 21/9/2001 | 4,08 | 3,90 | -6,02% | 3,85 | 4,08 | 3,95 | 3,90 | 4,00 | 19 | 145.691 |
| 20/9/2001 | 4,35 | 4,15 | -1,43% | 4,10 | 4,35 | 4,16 | 4,12 | 4,24 | 19 | 147.481 |
| 19/9/2001 | 4,70 | 4,21 | -6,44% | 4,20 | 4,70 | 4,35 | 4,21 | 4,50 | 16 | 120.206 |
| 18/9/2001 | 4,50 | 4,50 | -1,10% | 4,35 | 4,50 | 4,40 | 4,46 | 4,60 | 5 | 62.115 |
| 17/9/2001 | 5,00 | 4,55 | -0,87% | 4,45 | 5,00 | 4,67 | 4,52 | 4,80 | 17 | 174.796 |
| 14/9/2001 | 5,00 | 4,59 | -8,02% | 4,42 | 5,00 | 4,51 | 4,60 | 4,80 | 10 | 52.849 |
| 13/9/2001 | 5,20 | 4,99 | -5,85% | 4,99 | 5,20 | 5,11 | 4,99 | 5,50 | 13 | 146.181 |
| 12/9/2001 | 5,50 | 5,30 | -11,67% | 5,25 | 5,50 | 5,28 | 5,20 | 5,30 | 6 | 59.245 |
| 11/9/2001 | 6,00 | 6,00 | +7,14% | 6,00 | 6,00 | 6,00 | 5,01 | 5,60 | 1 | 600 |
| 10/9/2001 | 5,90 | 5,60 | -1,75% | 5,60 | 5,90 | 5,68 | 5,60 | 5,70 | 8 | 71.570 |
| 6/9/2001 | 5,75 | 5,70 | -1,72% | 5,66 | 5,85 | 5,68 | 5,70 | 5,98 | 8 | 59.720 |
| 5/9/2001 | 5,90 | 5,80 | -2,52% | 5,80 | 5,90 | 5,88 | 5,76 | 6,00 | 5 | 42.390 |
| 4/9/2001 | 6,00 | 5,95 | +4,39% | 5,90 | 6,00 | 5,95 | 5,80 | 5,90 | 4 | 8.925 |
| 3/9/2001 | 5,80 | 5,70 | -5,00% | 5,70 | 5,90 | 5,77 | 5,70 | 5,90 | 13 | 210.745 |
| 31/8/2001 | 5,80 | 6,00 | +1,69% | 5,80 | 6,09 | 5,94 | 5,80 | 6,00 | 10 | 221.908 |
| 30/8/2001 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,80 | 5,90 | 2 | 48.380 |
| 29/8/2001 | 5,90 | 5,90 | -1,67% | 5,80 | 5,90 | 5,82 | 5,80 | 6,00 | 6 | 57.653 |
| 28/8/2001 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,71 | 6,00 | 6 | 51.000 |
| 27/8/2001 | 6,10 | 6,00 | -1,64% | 5,91 | 6,10 | 5,97 | 5,90 | 6,10 | 4 | 9.560 |
| 24/8/2001 | 6,00 | 6,10 | +2,35% | 5,96 | 6,10 | 6,04 | 6,01 | 6,19 | 9 | 136.660 |
| 23/8/2001 | 6,00 | 5,96 | -0,67% | 5,96 | 6,10 | 6,02 | 6,00 | 6,20 | 12 | 183.000 |
| 22/8/2001 | 5,90 | 6,00 | +2,56% | 5,71 | 6,00 | 5,86 | 5,80 | 6,00 | 10 | 161.802 |
| 21/8/2001 | 5,99 | 5,85 | -2,50% | 5,85 | 5,99 | 5,89 | 5,85 | 5,99 | 7 | 66.635 |
| 20/8/2001 | 5,95 | 6,00 | +1,01% | 5,95 | 6,00 | 5,98 | 5,90 | 6,00 | 5 | 84.345 |
| 17/8/2001 | 6,01 | 5,94 | -3,10% | 5,94 | 6,01 | 5,95 | 5,91 | 5,99 | 6 | 141.997 |
| 16/8/2001 | 6,45 | 6,13 | -4,52% | 6,13 | 6,45 | 6,24 | 6,13 | 6,25 | 9 | 84.985 |
| 15/8/2001 | 6,42 | 6,42 | +0,31% | 6,42 | 6,42 | 6,42 | 6,20 | 6,40 | 1 | 6.420 |
| 14/8/2001 | 6,38 | 6,40 | +2,40% | 6,30 | 6,45 | 6,34 | 6,36 | 6,40 | 7 | 97.200 |
| 13/8/2001 | 6,40 | 6,25 | 0,00% | 6,25 | 6,40 | 6,35 | 6,20 | 6,38 | 3 | 21.595 |
| 10/8/2001 | 6,25 | 6,25 | +0,81% | 6,20 | 6,25 | 6,24 | 6,25 | 6,40 | 3 | 63.100 |
| 9/8/2001 | 6,30 | 6,20 | -3,13% | 6,20 | 6,50 | 6,28 | 6,20 | 6,30 | 5 | 86.770 |
| 8/8/2001 | 6,40 | 6,40 | 0,00% | 6,40 | 6,40 | 6,40 | 6,01 | 6,36 | 3 | 57.600 |
| 7/8/2001 | 6,40 | 6,40 | +0,16% | 6,40 | 6,48 | 6,40 | 6,40 | 6,70 | 7 | 79.480 |
| 6/8/2001 | 6,14 | 6,39 | +1,43% | 6,14 | 6,50 | 6,38 | 6,31 | 6,47 | 7 | 127.022 |
| 3/8/2001 | 6,31 | 6,30 | +1,78% | 6,30 | 6,35 | 6,32 | 6,30 | 6,32 | 7 | 92.363 |
| 2/8/2001 | 6,18 | 6,19 | +0,49% | 6,18 | 6,24 | 6,18 | 6,18 | 6,25 | 6 | 96.852 |
| 31/7/2001 | 6,30 | 6,16 | -0,81% | 6,16 | 6,30 | 6,20 | 6,18 | 6,25 | 9 | 112.931 |
| 30/7/2001 | 6,30 | 6,21 | -1,43% | 6,21 | 6,30 | 6,23 | 6,21 | 6,38 | 6 | 153.905 |
| 27/7/2001 | 6,30 | 6,30 | +3,11% | 6,30 | 6,40 | 6,31 | 6,20 | 6,36 | 7 | 115.830 |
| 26/7/2001 | 6,25 | 6,11 | -3,02% | 6,11 | 6,25 | 6,12 | 6,11 | 6,25 | 2 | 63.073 |
| 25/7/2001 | 6,30 | 6,30 | -1,56% | 6,30 | 6,30 | 6,30 | 6,25 | 6,30 | 5 | 65.030 |
| 24/7/2001 | 6,20 | 6,40 | 0,00% | 6,20 | 6,40 | 6,31 | 6,31 | 6,40 | 9 | 141.446 |
| 23/7/2001 | 6,60 | 6,40 | +0,31% | 6,40 | 6,60 | 6,51 | 6,40 | 6,45 | 5 | 116.007 |
| 20/7/2001 | 6,38 | 6,38 | -0,31% | 6,38 | 6,38 | 6,38 | 6,40 | 6,55 | 1 | 12.760 |
| 19/7/2001 | 6,40 | 6,40 | +2,40% | 6,40 | 6,40 | 6,40 | 6,30 | 6,40 | 3 | 45.440 |
| 18/7/2001 | 6,26 | 6,25 | -3,70% | 6,25 | 6,26 | 6,25 | 6,25 | 6,54 | 3 | 33.777 |
| 17/7/2001 | 6,15 | 6,49 | +7,63% | 6,00 | 6,49 | 6,21 | 6,30 | 6,49 | 14 | 272.792 |
| 16/7/2001 | 6,10 | 6,03 | -0,33% | 5,81 | 6,10 | 5,97 | 6,01 | 6,05 | 10 | 106.291 |
| 13/7/2001 | 6,00 | 6,05 | +0,83% | 5,95 | 6,05 | 5,98 | 6,00 | 6,10 | 8 | 128.755 |
| 12/7/2001 | 6,10 | 6,00 | -0,50% | 5,90 | 6,10 | 5,99 | 5,90 | 6,00 | 4 | 77.900 |
| 11/7/2001 | 6,02 | 6,03 | +0,17% | 5,95 | 6,10 | 6,00 | 6,05 | 7,14 | 8 | 192.140 |
| 10/7/2001 | 6,45 | 6,02 | -4,29% | 6,02 | 6,45 | 6,15 | 6,02 | 6,10 | 17 | 268.102 |
| 6/7/2001 | 6,35 | 6,29 | -0,94% | 6,28 | 6,55 | 6,31 | 6,29 | 6,55 | 9 | 159.793 |
| 5/7/2001 | 6,40 | 6,35 | +0,79% | 6,35 | 6,40 | 6,37 | 6,20 | 6,45 | 5 | 74.595 |
| 4/7/2001 | 6,51 | 6,30 | -1,56% | 6,30 | 6,51 | 6,42 | 6,24 | 6,30 | 13 | 258.750 |
| 3/7/2001 | 6,40 | 6,40 | -1,54% | 6,40 | 6,40 | 6,40 | 6,45 | 6,55 | 2 | 49.280 |
| 2/7/2001 | 6,50 | 6,50 | -0,61% | 6,40 | 6,50 | 6,47 | 6,30 | 6,50 | 7 | 155.395 |
| 29/6/2001 | 6,50 | 6,54 | -0,30% | 6,50 | 6,60 | 6,53 | 6,50 | 6,80 | 11 | 163.316 |
| 28/6/2001 | 6,60 | 6,56 | -1,35% | 6,56 | 6,60 | 6,57 | 6,46 | 6,50 | 3 | 87.326 |
| 27/6/2001 | 6,55 | 6,65 | -0,75% | 6,40 | 6,71 | 6,61 | 6,46 | 6,70 | 6 | 117.061 |
| 26/6/2001 | 6,70 | 6,70 | 0,00% | 6,70 | 6,70 | 6,70 | 6,66 | 6,85 | 1 | 16.750 |
| 25/6/2001 | 6,82 | 6,70 | -0,15% | 6,70 | 6,82 | 6,76 | 6,70 | 6,85 | 12 | 306.540 |
| 22/6/2001 | 6,95 | 6,71 | -0,59% | 6,71 | 6,95 | 6,85 | 6,71 | 6,80 | 9 | 196.308 |
| 21/6/2001 | 6,33 | 6,75 | +7,83% | 6,20 | 6,75 | 6,53 | 6,75 | 6,89 | 11 | 316.475 |
| 20/6/2001 | 6,30 | 6,26 | +0,16% | 6,20 | 6,30 | 6,22 | 6,22 | 6,50 | 10 | 133.795 |
| 19/6/2001 | 6,20 | 6,25 | +1,13% | 6,15 | 6,30 | 6,22 | 6,20 | 6,30 | 13 | 109.079 |
| 18/6/2001 | 6,52 | 6,18 | -6,36% | 6,18 | 6,52 | 6,31 | 6,18 | 6,45 | 13 | 223.632 |
| 15/6/2001 | 6,85 | 6,60 | -4,35% | 6,60 | 6,85 | 6,73 | 6,50 | 6,69 | 11 | 167.589 |
| 13/6/2001 | 6,85 | 6,90 | +2,22% | 6,79 | 6,90 | 6,87 | 6,80 | 6,90 | 11 | 122.324 |
| 12/6/2001 | 6,72 | 6,75 | +0,75% | 6,65 | 6,75 | 6,68 | 6,70 | 6,75 | 12 | 175.081 |
| 11/6/2001 | 6,95 | 6,70 | -2,90% | 6,70 | 6,99 | 6,89 | 6,70 | 6,89 | 13 | 217.181 |
| 8/6/2001 | 6,99 | 6,90 | +4,55% | 6,90 | 7,04 | 6,97 | 6,90 | 6,95 | 23 | 295.707 |
| 7/6/2001 | 6,60 | 6,60 | +1,07% | 6,55 | 6,65 | 6,58 | 6,60 | 6,80 | 21 | 149.737 |
| 6/6/2001 | 6,60 | 6,53 | -1,06% | 6,40 | 6,60 | 6,49 | 6,45 | 6,60 | 15 | 265.704 |
| 5/6/2001 | 6,70 | 6,60 | -1,20% | 6,58 | 6,70 | 6,62 | 6,60 | 6,65 | 11 | 293.980 |
| 4/6/2001 | 6,70 | 6,68 | +2,77% | 6,65 | 6,76 | 6,73 | 6,65 | 6,68 | 21 | 399.807 |
| 1/6/2001 | 6,50 | 6,50 | -1,22% | 6,30 | 6,60 | 6,43 | 6,49 | 6,50 | 27 | 352.598 |
| 31/5/2001 | 6,50 | 6,58 | +3,46% | 6,41 | 6,60 | 6,51 | 6,52 | 6,59 | 38 | 459.043 |
| 30/5/2001 | 5,97 | 6,36 | +9,47% | 5,95 | 6,36 | 6,18 | 6,30 | 6,36 | 25 | 343.911 |
| 29/5/2001 | 6,05 | 5,81 | -1,53% | 5,81 | 6,05 | 5,92 | 5,81 | 6,00 | 14 | 107.810 |
| 28/5/2001 | 6,50 | 5,90 | +1,55% | 5,80 | 6,50 | 6,07 | 5,88 | 6,00 | 9 | 169.254 |
| 25/5/2001 | 6,20 | 5,81 | -7,78% | 5,81 | 6,20 | 5,99 | 5,86 | 6,20 | 35 | 443.482 |
| 24/5/2001 | 6,40 | 6,30 | +1,61% | 5,96 | 6,40 | 6,15 | 6,11 | 6,30 | 84 | 530.553 |
| 23/5/2001 | 6,40 | 6,20 | -4,62% | 6,11 | 6,40 | 6,22 | 6,20 | 6,30 | 34 | 472.516 |
| 22/5/2001 | 6,65 | 6,50 | +4,67% | 6,50 | 6,75 | 6,56 | 6,50 | 6,74 | 16 | 151.637 |
| 21/5/2001 | 6,71 | 6,21 | -11,29% | 6,21 | 6,71 | 6,55 | 6,21 | 6,99 | 19 | 228.905 |
| 18/5/2001 | 7,13 | 7,00 | -0,28% | 6,90 | 7,29 | 7,02 | 6,89 | 7,00 | 18 | 354.734 |
| 17/5/2001 | 7,22 | 7,02 | -1,82% | 7,02 | 7,22 | 7,12 | 7,02 | 7,25 | 7 | 143.151 |
| 16/5/2001 | 6,92 | 7,15 | +10,00% | 6,89 | 7,15 | 7,01 | 6,95 | 7,15 | 12 | 259.300 |
| 15/5/2001 | 6,89 | 6,50 | -3,70% | 6,50 | 6,89 | 6,65 | 6,50 | 6,70 | 13 | 183.572 |
| 14/5/2001 | 7,01 | 6,75 | -1,46% | 6,60 | 7,01 | 6,64 | 6,64 | 6,75 | 21 | 459.658 |
| 11/5/2001 | 7,64 | 6,85 | -8,67% | 6,85 | 7,64 | 7,22 | 7,00 | 7,23 | 34 | 672.219 |
| 10/5/2001 | 8,00 | 7,50 | -4,46% | 7,50 | 8,00 | 7,64 | 7,50 | 8,30 | 24 | 516.284 |
| 9/5/2001 | 8,00 | 7,85 | -3,80% | 7,80 | 8,00 | 7,92 | 7,85 | 8,99 | 15 | 322.664 |
| 8/5/2001 | 8,11 | 8,16 | -4,00% | 8,11 | 8,50 | 8,23 | 7,71 | 8,90 | 17 | 347.701 |
| 7/5/2001 | 8,94 | 8,50 | -3,41% | 8,50 | 8,94 | 8,58 | 8,40 | 8,70 | 7 | 97.831 |
| 4/5/2001 | 8,88 | 8,80 | -2,11% | 8,80 | 8,88 | 8,83 | 8,60 | 9,10 | 17 | 385.417 |
| 3/5/2001 | 8,99 | 8,99 | +5,39% | 8,99 | 8,99 | 8,99 | 8,30 | 8,80 | 1 | 35.960 |
| 2/5/2001 | 8,53 | 8,53 | -1,95% | 8,53 | 8,70 | 8,61 | 8,26 | 8,50 | 14 | 208.167 |
| 30/4/2001 | 9,05 | 8,70 | -3,33% | 8,50 | 9,05 | 8,67 | 8,60 | 8,90 | 19 | 332.973 |
| 27/4/2001 | 8,82 | 9,00 | +10,84% | 8,45 | 9,00 | 8,85 | 8,65 | 9,00 | 8 | 206.411 |
| 26/4/2001 | 8,50 | 8,12 | -1,10% | 8,12 | 8,50 | 8,37 | 8,12 | 8,40 | 4 | 71.224 |
| 25/4/2001 | 8,21 | 8,21 | -1,08% | 8,21 | 8,21 | 8,21 | 8,21 | 8,50 | 1 | 4.926 |
| 24/4/2001 | 8,50 | 8,30 | +2,34% | 8,30 | 8,50 | 8,35 | 8,30 | 8,74 | 4 | 81.920 |
| 23/4/2001 | 8,30 | 8,11 | -5,26% | 8,11 | 8,50 | 8,32 | 8,11 | 10,25 | 15 | 324.528 |
| 20/4/2001 | 8,85 | 8,56 | -7,96% | 8,42 | 8,85 | 8,60 | 8,56 | 8,75 | 10 | 161.460 |
| 19/4/2001 | 9,60 | 9,30 | -0,96% | 9,25 | 9,60 | 9,34 | 9,05 | 9,24 | 5 | 141.160 |
| 18/4/2001 | 8,85 | 9,39 | +4,45% | 8,80 | 9,39 | 9,07 | 9,34 | 9,39 | 7 | 299.599 |
| 17/4/2001 | 8,99 | 8,99 | +2,16% | 8,99 | 8,99 | 8,99 | 8,99 | 10,25 | 1 | 35.960 |
| 16/4/2001 | 9,22 | 8,80 | -7,85% | 8,80 | 9,22 | 8,96 | 8,80 | 8,87 | 13 | 268.613 |
| 12/4/2001 | 9,10 | 9,55 | +7,67% | 9,10 | 9,55 | 9,19 | 9,20 | 9,55 | 4 | 110.314 |
| 11/4/2001 | 9,20 | 8,87 | -5,64% | 8,87 | 9,20 | 9,02 | 8,87 | 9,08 | 6 | 122.743 |
| 10/4/2001 | 9,40 | 9,40 | +4,44% | 9,40 | 9,40 | 9,40 | 9,40 | 9,55 | 3 | 44.180 |
| 9/4/2001 | 9,25 | 9,00 | -3,85% | 8,95 | 9,25 | 9,06 | 9,10 | 0,00 | 7 | 107.824 |
| 6/4/2001 | 9,08 | 9,36 | +4,00% | 9,08 | 9,50 | 9,32 | 9,00 | 9,36 | 8 | 214.452 |
| 5/4/2001 | 8,45 | 9,00 | +5,88% | 8,45 | 9,00 | 8,84 | 8,86 | 9,00 | 11 | 293.596 |
| 4/4/2001 | 8,50 | 8,50 | +4,81% | 8,50 | 8,50 | 8,50 | 8,15 | 8,50 | 5 | 66.150 |
| 3/4/2001 | 8,44 | 8,11 | -5,70% | 8,11 | 8,44 | 8,30 | 8,18 | 8,29 | 6 | 230.620 |
| 2/4/2001 | 8,60 | 8,60 | -1,15% | 8,60 | 8,70 | 8,63 | 8,69 | 8,90 | 8 | 203.090 |
| 30/3/2001 | 8,75 | 8,70 | -6,25% | 8,10 | 8,75 | 8,57 | 8,10 | 8,70 | 15 | 367.942 |
| 29/3/2001 | 9,00 | 9,28 | +0,87% | 9,00 | 9,30 | 9,25 | 8,73 | 9,27 | 5 | 90.738 |
| 28/3/2001 | 9,00 | 9,20 | +6,98% | 9,00 | 9,20 | 9,03 | 9,10 | 9,20 | 3 | 90.380 |
| 27/3/2001 | 9,00 | 8,60 | -4,87% | 8,60 | 9,00 | 8,67 | 8,60 | 9,00 | 3 | 66.815 |
| 26/3/2001 | 8,91 | 9,04 | +2,73% | 8,91 | 9,10 | 9,03 | 9,06 | 9,40 | 5 | 101.202 |
| 23/3/2001 | 9,09 | 8,80 | 0,00% | 8,39 | 9,09 | 8,56 | 8,80 | 0,00 | 13 | 388.201 |
| 22/3/2001 | 9,60 | 8,80 | -11,11% | 8,80 | 9,60 | 9,06 | 8,82 | 9,19 | 13 | 207.639 |
| 21/3/2001 | 9,90 | 9,90 | -5,62% | 9,90 | 10,00 | 9,92 | 9,20 | 10,20 | 9 | 168.670 |
| 20/3/2001 | 10,01 | 10,49 | +4,80% | 10,01 | 10,49 | 10,25 | 10,01 | 0,00 | 2 | 71.750 |
| 19/3/2001 | 9,90 | 10,01 | -0,89% | 9,90 | 10,02 | 9,99 | 10,01 | 11,73 | 3 | 25.974 |
| 16/3/2001 | 10,36 | 10,10 | -2,51% | 9,80 | 10,40 | 10,16 | 9,80 | 10,00 | 10 | 435.251 |
| 15/3/2001 | 10,40 | 10,36 | +3,50% | 10,00 | 11,20 | 10,36 | 10,01 | 10,36 | 11 | 279.931 |
| 14/3/2001 | 10,30 | 10,01 | -6,45% | 9,70 | 10,30 | 10,02 | 10,01 | 11,00 | 8 | 74.182 |
| 13/3/2001 | 10,70 | 10,70 | -2,73% | 10,20 | 10,70 | 10,44 | 10,21 | 11,00 | 8 | 271.664 |
| 12/3/2001 | 10,47 | 11,00 | -0,45% | 10,47 | 11,00 | 10,70 | 10,60 | 11,00 | 6 | 194.848 |
| 9/3/2001 | 11,44 | 11,05 | -1,07% | 11,05 | 11,44 | 11,22 | 10,95 | 11,11 | 3 | 52.735 |
| 8/3/2001 | 11,17 | 11,17 | +1,55% | 11,17 | 11,17 | 11,17 | 10,95 | 11,45 | 2 | 27.925 |
| 7/3/2001 | 10,91 | 11,00 | -2,83% | 10,91 | 11,40 | 11,07 | 11,00 | 11,50 | 5 | 245.761 |
| 6/3/2001 | 10,97 | 11,32 | +7,60% | 10,97 | 11,32 | 11,11 | 10,90 | 11,32 | 7 | 167.795 |
| 5/3/2001 | 11,20 | 10,52 | -4,36% | 10,52 | 11,20 | 11,03 | 10,52 | 11,19 | 10 | 324.405 |
| 2/3/2001 | 11,10 | 11,00 | 0,00% | 10,70 | 11,15 | 10,98 | 10,71 | 11,80 | 13 | 275.727 |
| 1/3/2001 | 10,90 | 11,00 | +8,80% | 10,60 | 11,00 | 10,73 | 10,47 | 11,00 | 11 | 231.920 |
| 28/2/2001 | 10,74 | 10,11 | -7,25% | 10,11 | 10,74 | 10,39 | 10,11 | 10,50 | 6 | 114.323 |
| 23/2/2001 | 10,71 | 10,90 | +5,31% | 10,61 | 10,90 | 10,73 | 10,60 | 11,20 | 6 | 225.337 |
| 22/2/2001 | 10,50 | 10,35 | -3,09% | 10,35 | 11,00 | 10,54 | 10,35 | 11,80 | 5 | 197.220 |
| 21/2/2001 | 10,61 | 10,68 | +1,71% | 10,50 | 10,68 | 10,63 | 10,50 | 11,80 | 8 | 216.876 |
| 20/2/2001 | 10,59 | 10,50 | -4,46% | 10,50 | 10,80 | 10,63 | 10,50 | 10,83 | 9 | 281.785 |
| 19/2/2001 | 11,70 | 10,99 | +9,90% | 10,70 | 11,70 | 10,97 | 10,01 | 11,80 | 5 | 103.176 |
| 16/2/2001 | 11,50 | 10,00 | -10,63% | 10,00 | 11,50 | 11,21 | 10,00 | 11,00 | 9 | 176.113 |
| 15/2/2001 | 11,63 | 11,19 | -2,70% | 11,19 | 11,63 | 11,37 | 11,19 | 11,80 | 6 | 186.562 |
| 14/2/2001 | 11,50 | 11,50 | +3,60% | 11,50 | 11,70 | 11,50 | 11,10 | 11,50 | 5 | 188.640 |
| 13/2/2001 | 11,20 | 11,10 | -0,80% | 11,10 | 11,20 | 11,18 | 11,10 | 12,00 | 4 | 175.561 |
| 12/2/2001 | 11,35 | 11,19 | -0,97% | 11,19 | 11,35 | 11,29 | 11,19 | 12,00 | 4 | 156.965 |
| 9/2/2001 | 11,40 | 11,30 | -1,74% | 11,30 | 11,40 | 11,36 | 11,30 | 12,00 | 6 | 119.300 |
| 8/2/2001 | 11,35 | 11,50 | +2,22% | 11,35 | 11,50 | 11,47 | 11,40 | 11,85 | 2 | 126.200 |
| 7/2/2001 | 11,10 | 11,25 | -0,88% | 11,01 | 11,25 | 11,15 | 11,20 | 11,95 | 6 | 354.600 |
| 6/2/2001 | 11,35 | 11,35 | +3,18% | 11,30 | 11,35 | 11,33 | 10,61 | 11,35 | 4 | 124.700 |
| 5/2/2001 | 11,10 | 11,00 | -0,90% | 11,00 | 11,10 | 11,03 | 10,55 | 11,40 | 7 | 275.800 |
| 2/2/2001 | 11,40 | 11,10 | -2,72% | 11,10 | 11,40 | 11,21 | 11,10 | 11,95 | 15 | 387.052 |
| 1/2/2001 | 11,65 | 11,41 | -2,89% | 11,13 | 11,70 | 11,59 | 11,15 | 11,66 | 12 | 294.459 |
| 31/1/2001 | 11,40 | 11,75 | +5,86% | 11,40 | 12,00 | 11,61 | 11,92 | 12,00 | 16 | 504.139 |
| 30/1/2001 | 11,10 | 11,10 | -4,72% | 11,10 | 11,16 | 11,12 | 11,10 | 11,40 | 3 | 46.740 |
| 29/1/2001 | 11,45 | 11,65 | +3,10% | 11,45 | 11,65 | 11,46 | 11,30 | 11,65 | 4 | 114.640 |
| 26/1/2001 | 11,30 | 11,30 | 0,00% | 11,30 | 11,30 | 11,30 | 11,30 | 11,60 | 1 | 1.130 |
| 24/1/2001 | 10,65 | 11,30 | +0,89% | 10,65 | 11,30 | 11,00 | 11,30 | 11,35 | 15 | 320.271 |
| 23/1/2001 | 11,09 | 11,20 | +2,66% | 10,90 | 11,20 | 11,07 | 10,70 | 11,20 | 9 | 288.476 |
| 22/1/2001 | 10,80 | 10,91 | +0,09% | 10,80 | 10,91 | 10,86 | 10,20 | 10,91 | 11 | 239.032 |
| 19/1/2001 | 10,80 | 10,90 | +0,93% | 10,80 | 11,10 | 10,92 | 10,60 | 11,05 | 9 | 323.310 |
| 18/1/2001 | 10,80 | 10,80 | +0,93% | 10,80 | 11,00 | 10,93 | 10,60 | 11,10 | 11 | 320.206 |
| 17/1/2001 | 10,57 | 10,70 | +3,38% | 10,40 | 10,75 | 10,64 | 10,20 | 10,75 | 13 | 504.643 |
| 16/1/2001 | 10,35 | 10,35 | +0,49% | 10,21 | 10,35 | 10,31 | 9,80 | 10,35 | 12 | 422.840 |
| 15/1/2001 | 10,15 | 10,30 | +0,98% | 10,15 | 10,30 | 10,23 | 10,20 | 10,45 | 3 | 28.655 |
| 12/1/2001 | 9,81 | 10,20 | +4,94% | 9,81 | 10,40 | 10,08 | 9,75 | 10,40 | 10 | 223.898 |
| 11/1/2001 | 10,22 | 9,72 | -4,42% | 9,72 | 10,34 | 10,18 | 9,72 | 10,40 | 8 | 216.823 |
| 10/1/2001 | 10,15 | 10,17 | -0,29% | 10,00 | 10,25 | 10,10 | 9,31 | 10,17 | 6 | 202.099 |
| 9/1/2001 | 9,80 | 10,20 | +3,55% | 9,80 | 10,20 | 9,99 | 9,85 | 10,00 | 10 | 304.837 |
| 8/1/2001 | 9,80 | 9,85 | -1,50% | 9,80 | 9,90 | 9,84 | 9,50 | 9,85 | 7 | 159.467 |
| 5/1/2001 | 9,69 | 10,00 | -0,10% | 9,69 | 10,50 | 10,25 | 9,50 | 10,19 | 10 | 307.685 |
| 4/1/2001 | 10,15 | 10,01 | -1,86% | 10,01 | 10,40 | 10,18 | 10,01 | 10,15 | 14 | 348.929 |
| 3/1/2001 | 8,94 | 10,20 | +14,61% | 8,94 | 10,20 | 9,38 | 9,51 | 1000,00 | 11 | 369.728 |
| 2/1/2001 | 8,80 | 8,90 | -2,31% | 8,80 | 9,02 | 8,85 | 8,90 | 9,03 | 10 | 270.183 |
| 30/12/1999 | 9,51 | 9,11 | -4,31% | 9,11 | 9,60 | 9,40 | 9,41 | 9,68 | 6 | 174.913 |
| 29/12/1999 | 9,10 | 9,52 | -0,83% | 9,10 | 9,52 | 9,23 | 9,14 | 9,52 | 5 | 124.714 |
| 28/12/1999 | 9,60 | 9,60 | +3,34% | 9,50 | 10,90 | 10,07 | 9,10 | 10,90 | 5 | 50.380 |
| 27/12/1999 | 9,50 | 9,29 | -0,11% | 9,25 | 10,00 | 9,48 | 9,04 | 10,90 | 7 | 107.158 |
| 23/12/1999 | 9,00 | 9,30 | -4,02% | 9,00 | 9,60 | 9,11 | 9,00 | 9,30 | 9 | 280.660 |
| 22/12/1999 | 9,49 | 9,69 | +2,00% | 9,20 | 9,69 | 9,37 | 0,00 | 9,60 | 15 | 303.823 |
| 21/12/1999 | 9,40 | 9,50 | -2,06% | 9,40 | 9,50 | 9,44 | 9,35 | 9,49 | 5 | 137.859 |
| 20/12/1999 | 9,45 | 9,70 | +10,86% | 9,10 | 9,70 | 9,40 | 9,35 | 9,70 | 9 | 287.750 |
| 16/12/1999 | 9,20 | 8,75 | -4,89% | 8,75 | 9,20 | 8,96 | 8,75 | 9,40 | 9 | 268.971 |
| 15/12/1999 | 9,54 | 9,20 | -0,54% | 9,20 | 9,54 | 9,32 | 9,20 | 0,00 | 6 | 178.055 |
| 14/12/1999 | 9,60 | 9,25 | -1,60% | 9,25 | 9,60 | 9,37 | 9,51 | 0,00 | 9 | 188.415 |
| 13/12/1999 | 9,80 | 9,40 | -1,05% | 9,35 | 9,80 | 9,48 | 9,40 | 9,60 | 8 | 219.959 |
| 10/12/1999 | 8,80 | 9,50 | +3,26% | 8,80 | 9,50 | 9,06 | 9,39 | 0,00 | 3 | 104.250 |
| 9/12/1999 | 9,19 | 9,20 | +5,26% | 9,00 | 9,20 | 9,12 | 8,40 | 0,00 | 6 | 148.728 |
| 8/12/1999 | 8,74 | 8,74 | -2,35% | 8,74 | 8,74 | 8,74 | 8,74 | 0,00 | 1 | 30.590 |
| 7/12/1999 | 8,41 | 8,95 | +4,07% | 8,41 | 9,00 | 8,70 | 8,65 | 8,95 | 11 | 388.194 |
| 6/12/1999 | 8,65 | 8,60 | -4,44% | 8,50 | 8,80 | 8,62 | 8,35 | 8,80 | 14 | 182.810 |
| 3/12/1999 | 8,60 | 9,00 | +5,26% | 8,60 | 9,00 | 8,60 | 8,55 | 0,00 | 2 | 43.900 |
| 2/12/1999 | 8,35 | 8,55 | +4,27% | 8,35 | 8,55 | 8,42 | 8,34 | 0,00 | 6 | 180.297 |
| 1/12/1999 | 8,20 | 8,20 | +0,61% | 7,95 | 8,20 | 8,04 | 8,30 | 8,39 | 9 | 228.445 |
| 30/11/1999 | 8,00 | 8,15 | +0,62% | 8,00 | 8,15 | 8,06 | 8,20 | 8,39 | 9 | 355.647 |
| 29/11/1999 | 8,00 | 8,10 | +1,76% | 7,90 | 8,13 | 8,01 | 7,87 | 8,23 | 8 | 210.821 |
| 26/11/1999 | 7,85 | 7,96 | +2,05% | 7,80 | 7,99 | 7,90 | 7,65 | 7,96 | 7 | 226.823 |
| 25/11/1999 | 7,30 | 7,80 | +3,31% | 7,30 | 7,90 | 7,82 | 0,00 | 8,20 | 6 | 205.035 |
| 24/11/1999 | 7,60 | 7,55 | -0,66% | 7,32 | 7,70 | 7,47 | 7,27 | 7,55 | 9 | 210.832 |
| 23/11/1999 | 7,55 | 7,60 | +3,12% | 7,50 | 7,65 | 7,59 | 7,47 | 7,60 | 6 | 168.545 |
| 22/11/1999 | 7,35 | 7,37 | -5,51% | 7,35 | 7,50 | 7,40 | 7,37 | 7,49 | 8 | 258.544 |
| 19/11/1999 | 6,98 | 7,80 | +13,04% | 6,98 | 7,80 | 7,08 | 7,06 | 7,99 | 9 | 189.191 |
| 18/11/1999 | 6,80 | 6,90 | +0,15% | 6,63 | 6,90 | 6,77 | 6,57 | 7,05 | 6 | 144.305 |
| 17/11/1999 | 6,95 | 6,89 | -4,31% | 6,78 | 6,95 | 6,82 | 6,56 | 6,89 | 7 | 109.151 |
| 16/11/1999 | 7,20 | 7,20 | -0,83% | 6,91 | 7,20 | 7,11 | 6,81 | 7,00 | 7 | 175.667 |
| 12/11/1999 | 7,49 | 7,26 | -4,85% | 7,26 | 7,49 | 7,35 | 7,15 | 7,54 | 6 | 113.341 |
| 11/11/1999 | 7,50 | 7,63 | +3,11% | 7,20 | 7,63 | 7,48 | 7,36 | 7,63 | 11 | 218.615 |
| 10/11/1999 | 7,40 | 7,40 | +1,37% | 7,40 | 7,41 | 7,40 | 7,30 | 7,99 | 3 | 62.161 |
| 9/11/1999 | 7,11 | 7,30 | -4,95% | 7,11 | 7,62 | 7,42 | 7,30 | 7,88 | 5 | 165.524 |
| 8/11/1999 | 7,90 | 7,68 | -0,26% | 7,50 | 7,90 | 7,54 | 7,45 | 7,68 | 7 | 221.550 |
| 5/11/1999 | 7,09 | 7,70 | +9,53% | 7,09 | 7,80 | 7,58 | 7,37 | 7,90 | 8 | 216.078 |
| 4/11/1999 | 7,20 | 7,03 | -0,71% | 7,03 | 7,31 | 7,26 | 7,03 | 7,44 | 10 | 217.883 |
| 3/11/1999 | 7,10 | 7,08 | +4,89% | 7,00 | 7,48 | 7,09 | 6,91 | 7,45 | 10 | 263.084 |
| 1/11/1999 | 7,09 | 6,75 | -7,53% | 6,75 | 7,15 | 7,03 | 6,75 | 7,10 | 6 | 92.840 |
| 29/10/1999 | 7,11 | 7,30 | +7,35% | 6,80 | 7,30 | 6,97 | 5,78 | 7,20 | 6 | 140.245 |
| 28/10/1999 | 6,66 | 6,80 | +3,19% | 6,66 | 7,00 | 6,77 | 6,68 | 7,10 | 6 | 117.892 |
| 27/10/1999 | 6,55 | 6,59 | +0,61% | 6,55 | 6,59 | 6,57 | 5,78 | 6,59 | 2 | 65.700 |
| 26/10/1999 | 6,55 | 6,55 | +1,39% | 6,55 | 6,55 | 6,55 | 5,78 | 6,55 | 1 | 32.750 |
| 25/10/1999 | 6,30 | 6,46 | -2,12% | 6,30 | 6,46 | 6,40 | 5,78 | 6,50 | 4 | 53.730 |
| 22/10/1999 | 6,30 | 6,60 | +2,33% | 6,30 | 6,60 | 6,30 | 6,30 | 6,60 | 3 | 63.030 |
| 21/10/1999 | 6,45 | 6,45 | +3,53% | 6,45 | 6,45 | 6,45 | 6,20 | 6,60 | 2 | 32.250 |
| 20/10/1999 | 6,50 | 6,23 | -4,15% | 6,23 | 6,50 | 6,39 | 6,23 | 6,60 | 2 | 24.295 |
| 19/10/1999 | 6,50 | 6,50 | +4,67% | 6,30 | 6,50 | 6,38 | 6,30 | 6,70 | 6 | 172.440 |
| 18/10/1999 | 6,40 | 6,21 | -4,46% | 6,21 | 6,47 | 6,34 | 6,21 | 6,45 | 7 | 143.330 |
| 15/10/1999 | 6,49 | 6,50 | +6,56% | 6,49 | 6,50 | 6,49 | 6,00 | 6,50 | 3 | 14.934 |
| 14/10/1999 | 6,40 | 6,10 | -3,94% | 6,10 | 6,60 | 6,40 | 5,97 | 6,99 | 6 | 97.920 |
| 13/10/1999 | 5,81 | 6,35 | +5,31% | 5,81 | 6,35 | 5,95 | 6,36 | 6,99 | 3 | 75.687 |
| 11/10/1999 | 6,10 | 6,03 | +0,50% | 6,03 | 6,10 | 6,03 | 6,02 | 6,99 | 2 | 51.872 |
| 8/10/1999 | 6,20 | 6,00 | -7,69% | 5,80 | 6,20 | 6,02 | 6,02 | 6,50 | 5 | 103.700 |
| 7/10/1999 | 6,00 | 6,50 | +7,44% | 6,00 | 6,50 | 6,32 | 6,32 | 6,39 | 10 | 145.480 |
| 6/10/1999 | 6,09 | 6,05 | -0,66% | 6,00 | 6,09 | 6,03 | 5,91 | 6,45 | 4 | 119.510 |
| 5/10/1999 | 6,20 | 6,09 | +3,75% | 6,05 | 6,20 | 6,08 | 6,09 | 6,40 | 5 | 61.451 |
| 4/10/1999 | 5,87 | 5,87 | -3,77% | 5,87 | 5,87 | 5,87 | 5,87 | 6,09 | 1 | 29.350 |
| 1/10/1999 | 6,00 | 6,10 | +1,50% | 6,00 | 6,10 | 6,01 | 5,90 | 6,10 | 4 | 96.300 |
| 30/9/1999 | 6,70 | 6,01 | -5,35% | 6,01 | 6,73 | 6,69 | 6,13 | 6,90 | 7 | 107.861 |
| 29/9/1999 | 6,31 | 6,35 | +5,31% | 6,31 | 6,50 | 6,37 | 5,60 | 6,50 | 5 | 102.679 |
| 28/9/1999 | 6,01 | 6,03 | +7,68% | 6,01 | 6,03 | 6,01 | 6,01 | 6,40 | 3 | 9.618 |
| 27/9/1999 | 6,30 | 5,60 | -12,50% | 5,60 | 6,37 | 6,30 | 5,70 | 0,00 | 5 | 98.970 |
| 24/9/1999 | 6,40 | 6,40 | -1,23% | 6,40 | 6,40 | 6,40 | 6,01 | 6,40 | 1 | 16.000 |
| 23/9/1999 | 6,30 | 6,48 | +5,37% | 6,00 | 6,48 | 6,22 | 6,50 | 0,00 | 9 | 173.801 |
| 22/9/1999 | 6,20 | 6,15 | -0,81% | 6,15 | 6,25 | 6,21 | 5,60 | 0,00 | 4 | 72.755 |
| 21/9/1999 | 6,00 | 6,20 | +4,03% | 6,00 | 6,20 | 6,02 | 6,00 | 6,20 | 3 | 42.200 |
| 20/9/1999 | 5,80 | 5,96 | -0,67% | 5,61 | 5,96 | 5,84 | 5,81 | 5,99 | 11 | 133.903 |
| 17/9/1999 | 5,70 | 6,00 | +6,19% | 5,61 | 6,00 | 5,72 | 5,80 | 6,70 | 7 | 111.072 |
| 16/9/1999 | 5,61 | 5,65 | -0,70% | 5,61 | 5,65 | 5,61 | 5,61 | 5,71 | 3 | 56.180 |
| 15/9/1999 | 5,71 | 5,69 | -3,56% | 5,40 | 5,80 | 5,66 | 5,70 | 6,70 | 11 | 150.763 |
| 14/9/1999 | 5,85 | 5,90 | +0,85% | 5,71 | 5,90 | 5,79 | 5,85 | 5,90 | 8 | 110.099 |
| 13/9/1999 | 5,85 | 5,85 | -2,50% | 5,85 | 5,85 | 5,85 | 5,76 | 5,77 | 1 | 5.850 |
| 10/9/1999 | 5,65 | 6,00 | +7,14% | 5,65 | 6,00 | 5,84 | 5,70 | 6,15 | 4 | 82.355 |
| 9/9/1999 | 5,62 | 5,60 | +3,32% | 5,60 | 5,65 | 5,62 | 5,65 | 5,70 | 4 | 99.084 |
| 8/9/1999 | 5,50 | 5,42 | -9,52% | 5,42 | 5,50 | 5,49 | 5,42 | 5,65 | 6 | 61.042 |
| 6/9/1999 | 5,61 | 5,99 | +6,96% | 5,61 | 5,99 | 5,74 | 5,50 | 6,00 | 3 | 57.430 |
| 3/9/1999 | 5,70 | 5,60 | +0,90% | 5,60 | 5,80 | 5,69 | 5,60 | 6,05 | 8 | 101.440 |
| 2/9/1999 | 5,51 | 5,55 | -5,93% | 5,51 | 5,55 | 5,54 | 5,50 | 5,75 | 4 | 103.665 |
| 1/9/1999 | 5,55 | 5,90 | +16,83% | 5,51 | 5,90 | 5,54 | 5,70 | 5,73 | 5 | 83.240 |
| 31/8/1999 | 5,50 | 5,05 | -8,68% | 5,05 | 5,50 | 5,44 | 5,05 | 5,70 | 5 | 71.835 |
| 30/8/1999 | 5,70 | 5,53 | -4,66% | 5,53 | 5,80 | 5,69 | 5,52 | 0,00 | 4 | 72.934 |
| 27/8/1999 | 5,85 | 5,80 | 0,00% | 5,80 | 5,85 | 5,81 | 5,80 | 0,00 | 4 | 81.450 |
| 26/8/1999 | 5,61 | 5,80 | -2,85% | 5,61 | 5,80 | 5,79 | 5,80 | 0,00 | 4 | 33.041 |
| 25/8/1999 | 5,59 | 5,97 | +19,40% | 5,59 | 5,97 | 5,78 | 5,80 | 5,98 | 16 | 220.271 |
| 24/8/1999 | 5,05 | 5,00 | +2,04% | 5,00 | 5,05 | 5,01 | 5,11 | 5,30 | 4 | 70.250 |
| 23/8/1999 | 4,98 | 4,90 | +2,30% | 4,60 | 4,98 | 4,78 | 4,90 | 5,20 | 8 | 83.261 |
| 20/8/1999 | 4,55 | 4,79 | +6,44% | 4,55 | 4,80 | 4,68 | 4,60 | 4,79 | 8 | 86.714 |
| 18/8/1999 | 4,58 | 4,50 | -4,26% | 4,50 | 4,58 | 4,57 | 4,22 | 4,50 | 2 | 45.792 |
| 17/8/1999 | 4,68 | 4,70 | -3,49% | 4,62 | 4,70 | 4,64 | 4,55 | 4,70 | 6 | 57.076 |
| 16/8/1999 | 4,75 | 4,87 | -0,61% | 4,75 | 4,87 | 4,81 | 4,58 | 0,00 | 3 | 67.450 |
| 12/8/1999 | 4,95 | 4,90 | +4,26% | 4,90 | 4,99 | 4,92 | 4,56 | 4,90 | 4 | 54.186 |
| 11/8/1999 | 4,22 | 4,70 | +9,30% | 4,22 | 4,70 | 4,63 | 4,65 | 0,00 | 6 | 104.794 |
| 10/8/1999 | 4,90 | 4,30 | -8,51% | 4,30 | 4,90 | 4,37 | 4,30 | 4,59 | 8 | 55.559 |
| 9/8/1999 | 4,70 | 4,70 | +4,44% | 4,63 | 4,80 | 4,70 | 4,31 | 4,80 | 6 | 95.494 |
| 6/8/1999 | 4,50 | 4,50 | -0,66% | 4,50 | 4,89 | 4,58 | 4,50 | 4,89 | 5 | 41.259 |
| 5/8/1999 | 5,04 | 4,53 | -12,88% | 4,53 | 5,04 | 4,70 | 4,23 | 4,70 | 12 | 176.132 |
| 4/8/1999 | 5,56 | 5,20 | +4,00% | 5,20 | 5,60 | 5,44 | 4,90 | 5,60 | 5 | 106.220 |
| 3/8/1999 | 4,80 | 5,00 | -0,20% | 4,71 | 5,00 | 4,87 | 4,81 | 5,00 | 6 | 107.710 |
| 2/8/1999 | 5,30 | 5,01 | -7,22% | 5,01 | 5,30 | 5,22 | 5,01 | 0,00 | 6 | 108.240 |
| 30/7/1999 | 5,23 | 5,40 | +35,00% | 5,23 | 5,40 | 5,27 | 5,10 | 5,40 | 5 | 60.098 |
| 29/7/1999 | 5,20 | 4,00 | -20,95% | 4,00 | 5,20 | 5,08 | 4,31 | 0,00 | 5 | 49.840 |
| 27/7/1999 | 5,30 | 5,06 | +1,20% | 5,00 | 5,30 | 5,06 | 5,05 | 0,00 | 6 | 74.412 |
| 26/7/1999 | 5,76 | 5,00 | -9,26% | 5,00 | 5,76 | 5,45 | 0,00 | 5,75 | 6 | 69.278 |
| 23/7/1999 | 5,80 | 5,51 | 0,00% | 5,51 | 5,80 | 5,64 | 5,51 | 0,00 | 2 | 62.060 |
| 22/7/1999 | 5,51 | 5,51 | -8,01% | 5,51 | 5,51 | 5,51 | 5,51 | 5,90 | 3 | 42.427 |
| 21/7/1999 | 5,55 | 5,99 | -0,17% | 5,55 | 6,00 | 5,82 | 5,30 | 5,99 | 7 | 59.375 |
| 20/7/1999 | 6,15 | 6,00 | -4,76% | 6,00 | 6,15 | 6,00 | 6,00 | 6,25 | 3 | 46.215 |
| 19/7/1999 | 5,80 | 6,30 | +5,00% | 5,80 | 6,30 | 6,07 | 5,81 | 6,30 | 6 | 133.690 |
| 16/7/1999 | 5,86 | 6,00 | -1,64% | 5,86 | 6,00 | 5,94 | 5,70 | 5,99 | 4 | 30.306 |
| 15/7/1999 | 6,15 | 6,10 | -3,94% | 6,10 | 6,15 | 6,12 | 5,86 | 6,34 | 4 | 111.504 |
| 14/7/1999 | 6,20 | 6,35 | 0,00% | 6,20 | 6,35 | 6,27 | 5,86 | 6,29 | 2 | 94.050 |
| 13/7/1999 | 6,49 | 6,35 | -7,97% | 6,20 | 6,60 | 6,48 | 6,35 | 6,50 | 14 | 168.007 |
| 12/7/1999 | 6,70 | 6,90 | 0,00% | 6,70 | 6,90 | 6,79 | 6,01 | 6,90 | 4 | 81.540 |
| 8/7/1999 | 6,90 | 6,90 | +3,45% | 6,90 | 6,90 | 6,90 | 5,86 | 6,90 | 1 | 15.870 |
| 7/7/1999 | 6,40 | 6,67 | +5,04% | 6,40 | 7,00 | 6,57 | 6,67 | 7,30 | 9 | 173.000 |
| 6/7/1999 | 6,30 | 6,35 | -0,78% | 6,30 | 6,45 | 6,36 | 6,35 | 6,45 | 9 | 222.162 |
| 5/7/1999 | 6,10 | 6,40 | +5,79% | 6,00 | 6,40 | 6,22 | 6,35 | 6,40 | 8 | 195.430 |
| 2/7/1999 | 6,00 | 6,05 | +3,24% | 6,00 | 6,05 | 6,02 | 6,00 | 0,00 | 2 | 6.630 |
| 1/7/1999 | 5,87 | 5,86 | -0,68% | 5,86 | 5,87 | 5,86 | 5,86 | 0,00 | 2 | 25.807 |
| 29/6/1999 | 5,70 | 5,90 | +3,51% | 5,65 | 5,90 | 5,70 | 6,00 | 0,00 | 5 | 73.070 |
| 28/6/1999 | 5,70 | 5,70 | -12,31% | 5,70 | 5,70 | 5,70 | 5,75 | 0,00 | 1 | 22.800 |
| 25/6/1999 | 6,20 | 6,50 | +6,56% | 6,20 | 6,50 | 6,21 | 5,86 | 6,50 | 4 | 61.500 |
| 24/6/1999 | 6,00 | 6,10 | -5,43% | 6,00 | 6,10 | 6,05 | 6,30 | 0,00 | 2 | 98.660 |
| 23/6/1999 | 6,00 | 6,45 | -0,62% | 6,00 | 6,45 | 6,11 | 6,45 | 0,00 | 4 | 139.500 |
| 22/6/1999 | 6,20 | 6,49 | +6,39% | 6,20 | 6,50 | 6,36 | 5,86 | 6,49 | 8 | 236.039 |
| 21/6/1999 | 6,10 | 6,10 | -1,61% | 6,10 | 6,40 | 6,20 | 6,10 | 6,11 | 10 | 203.028 |
| 18/6/1999 | 5,95 | 6,20 | +12,73% | 5,90 | 6,50 | 6,08 | 5,95 | 0,00 | 11 | 265.730 |
| 17/6/1999 | 5,50 | 5,50 | 0,00% | 5,50 | 5,80 | 5,60 | 5,00 | 5,70 | 7 | 85.700 |
| 16/6/1999 | 5,38 | 5,50 | +2,23% | 5,16 | 5,50 | 5,42 | 5,16 | 5,50 | 13 | 187.693 |
| 15/6/1999 | 5,00 | 5,38 | 0,00% | 5,00 | 5,38 | 5,20 | 5,10 | 5,30 | 7 | 119.618 |
| 14/6/1999 | 5,45 | 5,38 | +5,70% | 4,82 | 5,45 | 5,20 | 4,82 | 5,38 | 11 | 194.550 |
| 11/6/1999 | 5,08 | 5,09 | 0,00% | 4,10 | 5,09 | 4,94 | 4,80 | 5,09 | 7 | 128.476 |
| 10/6/1999 | 4,64 | 5,09 | +8,30% | 3,71 | 5,09 | 4,49 | 3,71 | 5,09 | 11 | 134.750 |
| 9/6/1999 | 4,99 | 4,70 | -7,84% | 4,61 | 4,99 | 4,77 | 4,70 | 4,99 | 7 | 106.965 |
| 8/6/1999 | 4,75 | 5,10 | +10,63% | 4,75 | 5,10 | 4,90 | 4,75 | 5,10 | 2 | 34.300 |
| 7/6/1999 | 4,61 | 4,61 | -9,43% | 4,61 | 4,75 | 4,66 | 4,61 | 5,10 | 6 | 55.994 |
| 4/6/1999 | 5,09 | 5,09 | -2,12% | 5,09 | 5,09 | 5,09 | 4,50 | 5,10 | 2 | 45.810 |
| 2/6/1999 | 4,56 | 5,20 | +16,85% | 4,56 | 5,20 | 4,77 | 4,56 | 5,20 | 4 | 35.800 |
| 1/6/1999 | 4,40 | 4,45 | +1,14% | 4,40 | 4,50 | 4,45 | 4,34 | 4,60 | 7 | 98.540 |
| 31/5/1999 | 4,60 | 4,40 | -4,35% | 4,40 | 4,60 | 4,48 | 4,51 | 4,70 | 2 | 16.600 |
| 28/5/1999 | 4,50 | 4,60 | -11,54% | 4,50 | 4,60 | 4,55 | 0,00 | 5,80 | 2 | 83.780 |
| 27/5/1999 | 4,50 | 5,20 | +13,04% | 4,50 | 5,20 | 4,55 | 4,60 | 5,20 | 3 | 45.560 |
| 26/5/1999 | 4,50 | 4,60 | +9,52% | 4,50 | 4,60 | 4,50 | 0,00 | 0,00 | 5 | 93.200 |
| 25/5/1999 | 4,58 | 4,20 | -14,29% | 4,20 | 4,58 | 4,40 | 4,20 | 4,40 | 6 | 78.840 |
| 24/5/1999 | 4,96 | 4,90 | -2,00% | 4,70 | 4,96 | 4,86 | 4,70 | 0,00 | 5 | 157.225 |
| 21/5/1999 | 4,95 | 5,00 | -0,99% | 4,95 | 5,10 | 5,00 | 5,00 | 0,00 | 8 | 106.155 |
| 20/5/1999 | 5,51 | 5,05 | -8,18% | 5,05 | 5,51 | 5,25 | 5,05 | 5,27 | 11 | 212.403 |
| 19/5/1999 | 5,62 | 5,50 | +0,92% | 5,41 | 5,62 | 5,49 | 5,60 | 0,00 | 7 | 114.232 |
| 18/5/1999 | 5,40 | 5,45 | +2,83% | 5,35 | 5,45 | 5,38 | 5,25 | 5,45 | 4 | 101.740 |
| 14/5/1999 | 5,31 | 5,30 | 0,00% | 5,30 | 5,40 | 5,31 | 5,30 | 0,00 | 6 | 77.541 |
| 13/5/1999 | 5,40 | 5,30 | 0,00% | 5,21 | 5,40 | 5,29 | 5,30 | 0,00 | 11 | 204.459 |
| 12/5/1999 | 5,25 | 5,30 | -1,85% | 5,25 | 5,30 | 5,27 | 5,20 | 5,30 | 3 | 52.739 |
| 11/5/1999 | 5,41 | 5,40 | -0,55% | 5,40 | 5,60 | 5,45 | 5,40 | 5,55 | 12 | 224.644 |
| 10/5/1999 | 4,90 | 5,43 | +20,67% | 4,80 | 5,43 | 5,12 | 5,20 | 5,43 | 6 | 128.038 |
| 7/5/1999 | 5,10 | 4,50 | -10,00% | 4,50 | 5,10 | 5,01 | 0,00 | 5,00 | 11 | 188.510 |
| 6/5/1999 | 4,80 | 5,00 | +4,82% | 4,80 | 5,00 | 4,91 | 0,00 | 0,00 | 6 | 54.074 |
| 5/5/1999 | 4,65 | 4,77 | +13,30% | 4,65 | 4,77 | 4,67 | 4,20 | 4,77 | 2 | 46.776 |
| 4/5/1999 | 4,45 | 4,21 | -4,32% | 4,21 | 4,50 | 4,34 | 4,20 | 0,00 | 14 | 135.552 |
| 3/5/1999 | 4,60 | 4,40 | -2,22% | 4,40 | 4,69 | 4,52 | 4,00 | 0,00 | 13 | 147.978 |
| 30/4/1999 | 4,71 | 4,50 | -16,67% | 4,50 | 5,00 | 4,63 | 3,00 | 5,15 | 9 | 114.469 |
| 29/4/1999 | 5,20 | 5,40 | 0,00% | 5,20 | 5,40 | 5,23 | 5,20 | 5,40 | 2 | 31.400 |
| 28/4/1999 | 5,30 | 5,40 | +17,14% | 5,21 | 5,42 | 5,31 | 5,40 | 0,00 | 8 | 157.440 |
| 27/4/1999 | 4,80 | 4,61 | +0,44% | 4,61 | 5,00 | 4,82 | 4,60 | 5,00 | 7 | 92.167 |
| 26/4/1999 | 4,36 | 4,59 | +14,75% | 4,36 | 4,59 | 4,47 | 4,11 | 4,58 | 5 | 34.423 |
| 23/4/1999 | 4,25 | 4,00 | +5,26% | 4,00 | 4,30 | 4,20 | 3,80 | 4,33 | 5 | 58.450 |
| 22/4/1999 | 4,00 | 3,80 | -8,43% | 3,80 | 4,27 | 4,20 | 3,80 | 0,00 | 8 | 68.091 |
| 20/4/1999 | 4,30 | 4,15 | -1,19% | 3,81 | 4,30 | 4,13 | 3,80 | 4,20 | 16 | 104.316 |
| 19/4/1999 | 4,30 | 4,20 | +4,48% | 4,20 | 4,48 | 4,33 | 4,20 | 4,48 | 10 | 221.767 |
| 16/4/1999 | 3,55 | 4,02 | +18,24% | 3,55 | 4,30 | 3,94 | 3,95 | 4,02 | 11 | 141.504 |
| 15/4/1999 | 3,00 | 3,40 | +11,48% | 3,00 | 3,50 | 3,36 | 3,53 | 0,00 | 30 | 301.268 |
| 14/4/1999 | 2,96 | 3,05 | +2,01% | 2,90 | 3,05 | 2,93 | 3,00 | 3,05 | 11 | 104.154 |
| 13/4/1999 | 3,02 | 2,99 | +2,05% | 2,96 | 3,02 | 2,99 | 2,96 | 0,00 | 14 | 112.928 |
| 12/4/1999 | 3,00 | 2,93 | -0,68% | 2,88 | 3,00 | 2,92 | 2,93 | 0,00 | 6 | 49.502 |
| 9/4/1999 | 2,97 | 2,95 | 0,00% | 2,95 | 2,97 | 2,96 | 2,95 | 0,00 | 3 | 41.460 |
| 8/4/1999 | 3,00 | 2,95 | -1,99% | 2,95 | 3,10 | 3,03 | 2,95 | 3,10 | 9 | 83.043 |
| 7/4/1999 | 3,15 | 3,01 | -5,94% | 2,96 | 3,15 | 3,02 | 3,01 | 3,30 | 18 | 170.511 |
| 6/4/1999 | 3,19 | 3,20 | +3,23% | 3,10 | 3,22 | 3,16 | 3,10 | 0,00 | 7 | 103.186 |
| 5/4/1999 | 3,06 | 3,10 | +5,80% | 3,05 | 3,10 | 3,07 | 2,81 | 0,00 | 3 | 67.560 |
| 31/3/1999 | 2,84 | 2,93 | +12,69% | 2,84 | 2,93 | 2,85 | 2,83 | 2,93 | 7 | 57.134 |
| 30/3/1999 | 2,45 | 2,60 | +8,33% | 2,45 | 2,60 | 2,51 | 2,55 | 0,00 | 5 | 52.550 |
| 29/3/1999 | 2,36 | 2,40 | +4,35% | 2,36 | 2,47 | 2,41 | 2,40 | 2,60 | 12 | 143.234 |
| 26/3/1999 | 2,29 | 2,30 | +0,88% | 2,28 | 2,34 | 2,30 | 2,30 | 2,60 | 14 | 145.279 |
| 25/3/1999 | 2,27 | 2,28 | -1,72% | 2,27 | 2,31 | 2,29 | 2,28 | 2,48 | 12 | 85.914 |
| 24/3/1999 | 2,35 | 2,32 | +0,43% | 2,28 | 2,35 | 2,31 | 2,30 | 2,60 | 15 | 173.367 |
| 23/3/1999 | 2,39 | 2,31 | -1,70% | 2,31 | 2,40 | 2,36 | 2,31 | 0,00 | 17 | 163.744 |
| 22/3/1999 | 2,38 | 2,35 | -4,08% | 2,35 | 2,40 | 2,37 | 2,35 | 0,00 | 3 | 33.477 |
| 19/3/1999 | 2,45 | 2,45 | +2,08% | 2,45 | 2,45 | 2,45 | 2,45 | 0,00 | 3 | 36.015 |
| 18/3/1999 | 2,40 | 2,40 | -4,00% | 2,36 | 2,40 | 2,39 | 2,40 | 0,00 | 4 | 33.480 |
| 17/3/1999 | 2,50 | 2,50 | +1,21% | 2,50 | 2,50 | 2,50 | 2,50 | 0,00 | 1 | 7.500 |
| 15/3/1999 | 2,47 | 2,47 | +7,39% | 2,47 | 2,47 | 2,47 | 2,47 | 3,32 | 1 | 1.976 |
| 12/3/1999 | 2,30 | 2,30 | +0,44% | 2,30 | 2,32 | 2,30 | 2,30 | 3,29 | 7 | 67.814 |
| 11/3/1999 | 2,37 | 2,29 | -2,55% | 2,29 | 2,37 | 2,34 | 2,29 | 0,00 | 7 | 70.672 |
| 10/3/1999 | 2,45 | 2,35 | -4,08% | 2,35 | 2,45 | 2,40 | 2,35 | 0,00 | 3 | 32.975 |
| 9/3/1999 | 2,47 | 2,45 | 0,00% | 2,45 | 2,47 | 2,46 | 2,45 | 0,00 | 2 | 20.951 |
| 8/3/1999 | 2,45 | 2,45 | -3,92% | 2,45 | 2,45 | 2,45 | 2,45 | 0,00 | 4 | 24.500 |
| 4/3/1999 | 2,55 | 2,55 | +2,00% | 2,55 | 2,55 | 2,55 | 2,50 | 0,00 | 1 | 5.100 |
| 3/3/1999 | 2,40 | 2,50 | +4,17% | 2,38 | 2,52 | 2,44 | 2,47 | 0,00 | 5 | 37.430 |
| 2/3/1999 | 2,40 | 2,40 | +2,13% | 2,40 | 2,40 | 2,40 | 2,40 | 0,00 | 1 | 2.400 |
| 1/3/1999 | 2,60 | 2,35 | 0,00% | 2,35 | 2,60 | 2,38 | 2,35 | 2,39 | 6 | 39.597 |
| 25/2/1999 | 2,40 | 2,35 | -4,08% | 2,35 | 2,40 | 2,37 | 2,35 | 0,00 | 4 | 26.600 |
| 24/2/1999 | 2,39 | 2,45 | +2,08% | 2,39 | 2,45 | 2,42 | 2,45 | 2,65 | 2 | 31.460 |
| 23/2/1999 | 2,48 | 2,40 | -0,41% | 2,40 | 2,48 | 2,42 | 2,40 | 0,00 | 3 | 35.200 |
| 22/2/1999 | 2,50 | 2,41 | -7,31% | 2,41 | 2,50 | 2,43 | 2,41 | 0,00 | 2 | 30.190 |
| 18/2/1999 | 2,71 | 2,60 | 0,00% | 2,60 | 2,71 | 2,67 | 2,60 | 0,00 | 7 | 53.429 |
| 17/2/1999 | 2,85 | 2,60 | -11,26% | 2,60 | 2,85 | 2,80 | 2,60 | 0,00 | 2 | 28.000 |
| 12/2/1999 | 2,93 | 2,93 | -2,33% | 2,93 | 2,93 | 2,93 | 2,85 | 0,00 | 1 | 21.975 |
| 11/2/1999 | 2,95 | 3,00 | +3,45% | 2,95 | 3,00 | 2,98 | 2,70 | 2,98 | 2 | 43.250 |
| 10/2/1999 | 2,90 | 2,90 | +3,57% | 2,90 | 2,90 | 2,90 | 2,80 | 2,94 | 3 | 14.500 |
| 9/2/1999 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,80 | 3,10 | 1 | 18.200 |
| 8/2/1999 | 3,10 | 2,80 | -5,41% | 2,80 | 3,10 | 2,91 | 0,00 | 3,05 | 6 | 98.948 |
| 5/2/1999 | 2,96 | 2,96 | -8,07% | 2,96 | 2,96 | 2,96 | 2,92 | 3,00 | 1 | 5.920 |
| 4/2/1999 | 2,86 | 3,22 | +7,33% | 2,86 | 3,22 | 2,94 | 2,87 | 3,22 | 2 | 29.428 |
| 3/2/1999 | 3,05 | 3,00 | 0,00% | 3,00 | 3,08 | 3,03 | 3,00 | 0,00 | 7 | 78.591 |
| 2/2/1999 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,20 | 3,15 | 1 | 19.500 |