Aktuális árfolyam
15.667,9289
2014-08-22
Eszközérték
1.258 M
Forint
Hozam (1 év)
+56,68%
Évesített hozam (CAGR)
+6,69%
Maximum ár
15.668,3106
Minimum ár
9.436,2517
Volatilitás
5,75%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-08-22 | 15.667,928859 | +0,00% |
| 2014-08-21 | 15.667,897340 | 0,00% |
| 2014-08-19 | 15.668,052684 | 0,00% |
| 2014-08-18 | 15.668,087626 | 0,00% |
| 2014-08-15 | 15.668,203926 | 0,00% |
| 2014-08-14 | 15.668,310550 | +0,00% |
| 2014-08-13 | 15.668,219153 | +0,00% |
| 2014-08-12 | 15.668,122087 | 0,00% |
| 2014-08-11 | 15.668,125610 | +0,00% |
| 2014-08-08 | 15.667,673090 | +0,00% |
| 2014-08-07 | 15.667,512224 | +0,00% |
| 2014-08-06 | 15.667,423967 | +0,00% |
| 2014-08-05 | 15.667,304442 | +0,00% |
| 2014-08-04 | 15.666,965624 | +0,00% |
| 2014-08-01 | 15.666,476439 | 0,00% |
| 2014-07-31 | 15.667,000836 | +0,00% |
| 2014-07-30 | 15.666,884659 | +0,00% |
| 2014-07-29 | 15.666,690476 | +0,00% |
| 2014-07-28 | 15.666,422338 | +0,01% |
| 2014-07-25 | 15.665,198087 | +0,00% |
| 2014-07-24 | 15.664,859904 | 0,00% |
| 2014-07-23 | 15.664,869071 | +0,00% |
| 2014-07-22 | 15.664,324784 | +0,00% |
| 2014-07-21 | 15.664,204723 | +0,00% |
| 2014-07-18 | 15.664,198524 | 0,00% |
| 2014-07-17 | 15.664,360040 | 0,00% |
| 2014-07-16 | 15.664,397307 | 0,00% |
| 2014-07-15 | 15.664,490206 | 0,00% |
| 2014-07-14 | 15.664,692411 | +0,08% |
| 2014-06-30 | 15.652,069912 | +0,20% |
| 2014-06-25 | 15.620,305480 | +0,06% |
| 2014-06-16 | 15.610,433924 | +0,34% |
| 2014-06-11 | 15.557,956163 | +0,03% |
| 2014-06-04 | 15.553,268406 | +0,02% |
| 2014-05-30 | 15.549,930533 | +0,20% |
| 2014-05-21 | 15.519,141303 | +0,02% |
| 2014-05-16 | 15.515,621253 | +2,02% |
| 2014-05-07 | 15.208,707668 | +0,04% |
| 2014-04-30 | 15.203,379187 | +0,05% |
| 2014-04-23 | 15.196,162282 | -0,42% |
| 2014-04-16 | 15.260,974744 | +0,04% |
| 2014-04-09 | 15.255,267012 | +0,07% |
| 2014-03-31 | 15.244,518664 | +1,93% |
| 2014-03-26 | 14.955,214268 | +0,06% |
| 2014-03-19 | 14.946,800223 | +0,03% |
| 2014-03-14 | 14.942,279407 | -1,58% |
| 2014-03-05 | 15.181,895559 | +0,03% |
| 2014-02-28 | 15.177,177168 | +2,23% |
| 2014-02-19 | 14.846,647628 | +1,68% |
| 2014-02-14 | 14.601,406415 | +0,05% |
| 2014-02-05 | 14.593,691253 | +0,03% |
| 2014-01-31 | 14.589,400619 | -0,77% |
| 2014-01-22 | 14.702,789588 | +0,09% |
| 2014-01-16 | 14.689,939586 | +0,24% |
| 2014-01-08 | 14.654,885864 | +3,51% |
| 2013-12-30 | 14.158,104176 | +0,04% |
| 2013-12-23 | 14.152,002234 | +0,13% |
| 2013-12-16 | 14.133,937927 | -3,69% |
| 2013-12-11 | 14.675,298065 | +0,05% |
| 2013-12-04 | 14.668,241825 | +0,03% |
| 2013-11-29 | 14.663,706740 | +0,14% |
| 2013-11-20 | 14.643,606597 | +0,04% |
| 2013-11-15 | 14.638,458025 | +1,93% |
| 2013-11-06 | 14.360,991808 | +0,04% |
| 2013-10-31 | 14.355,912292 | +4,73% |
| 2013-10-22 | 13.708,074940 | +0,05% |
| 2013-10-16 | 13.701,705537 | +0,05% |
| 2013-10-09 | 13.694,757377 | +0,07% |
| 2013-09-30 | 13.685,533426 | -0,49% |
| 2013-09-25 | 13.752,490649 | +0,19% |
| 2013-09-16 | 13.726,661692 | +1,98% |
| 2013-09-11 | 13.459,608410 | +0,06% |
| 2013-09-04 | 13.451,385950 | +0,05% |
| 2013-08-30 | 13.445,221713 | -0,60% |
| 2013-08-21 | 13.526,535572 | +0,04% |
| 2013-08-16 | 13.521,019670 | -0,80% |
| 2013-08-07 | 13.630,517262 | +0,06% |
| 2013-07-31 | 13.621,721512 | -2,06% |
| 2013-07-24 | 13.907,733152 | +2,81% |
| 2013-07-16 | 13.527,045106 | +0,06% |
| 2013-07-10 | 13.519,527794 | +0,07% |
| 2013-07-03 | 13.510,232584 | +0,13% |
| 2013-06-28 | 13.492,204415 | +0,90% |
| 2013-06-19 | 13.372,182556 | +0,06% |
| 2013-06-14 | 13.364,713345 | -1,92% |
| 2013-06-05 | 13.627,027660 | +0,07% |
| 2013-05-31 | 13.617,358680 | -3,10% |
| 2013-05-22 | 14.052,609499 | +0,07% |
| 2013-05-16 | 14.042,785835 | +3,19% |
| 2013-05-08 | 13.609,236371 | +0,11% |
| 2013-04-30 | 13.594,801800 | +0,07% |
| 2013-04-24 | 13.584,741625 | +0,28% |
| 2013-04-16 | 13.546,351418 | +2,35% |
| 2013-04-10 | 13.235,766213 | +0,17% |
| 2013-04-03 | 13.213,811773 | +0,08% |
| 2013-03-29 | 13.203,720193 | +1,27% |
| 2013-03-20 | 13.038,194294 | +0,10% |
| 2013-03-14 | 13.025,006959 | +1,59% |
| 2013-03-06 | 12.821,387204 | +0,07% |
| 2013-02-28 | 12.812,707387 | +1,60% |
| 2013-02-20 | 12.610,957194 | +0,11% |
| 2013-02-15 | 12.596,921716 | +0,62% |
| 2013-02-06 | 12.519,184133 | +0,34% |
| 2013-01-31 | 12.477,232183 | +1,40% |
| 2013-01-23 | 12.304,455862 | +0,09% |
| 2013-01-16 | 12.293,868246 | +1,17% |
| 2013-01-09 | 12.151,159247 | +0,14% |
| 2013-01-02 | 12.134,060363 | +0,06% |
| 2012-12-28 | 12.126,661896 | -0,04% |
| 2012-12-19 | 12.131,400876 | +0,27% |
| 2012-12-13 | 12.099,211740 | +0,36% |
| 2012-12-05 | 12.056,275358 | +0,09% |
| 2012-11-30 | 12.045,225481 | +1,15% |
| 2012-11-21 | 11.907,726214 | +0,09% |
| 2012-11-16 | 11.897,433959 | -1,13% |
| 2012-11-07 | 12.032,834904 | +0,36% |
| 2012-10-31 | 11.989,941855 | -0,07% |
| 2012-10-24 | 11.998,548171 | -0,07% |
| 2012-10-19 | 12.007,326363 | +0,12% |
| 2012-10-18 | 11.992,671376 | -0,05% |
| 2012-10-17 | 11.998,299983 | +0,07% |
| 2012-10-16 | 11.989,342225 | -0,73% |
| 2012-10-15 | 12.077,024774 | +0,14% |
| 2012-10-12 | 12.060,341048 | +0,02% |
| 2012-10-11 | 12.058,498917 | +0,05% |
| 2012-10-10 | 12.052,488144 | +0,02% |
| 2012-10-09 | 12.050,136424 | +0,05% |
| 2012-10-08 | 12.044,240264 | +0,15% |
| 2012-10-05 | 12.026,232931 | +0,02% |
| 2012-10-04 | 12.023,447228 | +0,01% |
| 2012-10-03 | 12.022,013137 | +0,05% |
| 2012-10-02 | 12.016,550490 | -0,03% |
| 2012-10-01 | 12.019,693852 | +0,13% |
| 2012-09-28 | 12.004,326824 | -0,02% |
| 2012-09-27 | 12.007,268910 | +0,05% |
| 2012-09-26 | 12.001,283274 | +0,08% |
| 2012-09-25 | 11.991,612582 | -0,01% |
| 2012-09-24 | 11.992,268655 | +0,13% |
| 2012-09-21 | 11.976,107341 | +0,03% |
| 2012-09-20 | 11.972,836597 | +0,06% |
| 2012-09-19 | 11.965,320384 | -0,04% |
| 2012-09-18 | 11.970,553543 | -0,05% |
| 2012-09-17 | 11.976,590113 | +0,10% |
| 2012-09-14 | 11.964,062876 | +0,04% |
| 2012-09-13 | 11.959,342500 | +0,09% |
| 2012-09-12 | 11.948,766354 | +0,01% |
| 2012-09-11 | 11.947,331452 | +0,09% |
| 2012-09-10 | 11.936,104895 | -0,06% |
| 2012-09-07 | 11.943,094874 | 0,00% |
| 2012-09-06 | 11.943,163851 | -0,03% |
| 2012-09-05 | 11.946,279948 | +0,04% |
| 2012-09-04 | 11.941,860974 | +0,02% |
| 2012-09-03 | 11.939,571249 | +0,05% |
| 2012-08-31 | 11.933,111533 | -0,61% |
| 2012-08-30 | 12.005,802372 | +0,17% |
| 2012-08-29 | 11.985,281769 | +0,02% |
| 2012-08-28 | 11.982,316311 | -0,02% |
| 2012-08-27 | 11.984,807289 | -0,04% |
| 2012-08-24 | 11.989,422862 | +0,08% |
| 2012-08-23 | 11.980,082066 | +0,05% |
| 2012-08-22 | 11.973,890672 | +0,11% |
| 2012-08-21 | 11.960,342866 | +0,11% |
| 2012-08-17 | 11.947,026854 | 0,00% |
| 2012-08-16 | 11.947,197808 | +0,19% |
| 2012-08-15 | 11.923,975237 | -0,13% |
| 2012-08-14 | 11.939,126769 | +0,06% |
| 2012-08-13 | 11.931,571472 | -0,02% |
| 2012-08-10 | 11.933,397081 | +0,08% |
| 2012-08-09 | 11.923,546724 | -0,10% |
| 2012-08-08 | 11.935,765699 | +0,01% |
| 2012-08-07 | 11.934,419295 | +0,24% |
| 2012-08-06 | 11.906,426024 | +0,01% |
| 2012-08-03 | 11.905,049625 | +0,04% |
| 2012-08-02 | 11.899,775518 | +0,01% |
| 2012-08-01 | 11.898,161206 | +0,09% |
| 2012-07-31 | 11.887,953897 | +0,81% |
| 2012-07-30 | 11.792,053804 | +0,19% |
| 2012-07-27 | 11.769,182474 | 0,00% |
| 2012-07-26 | 11.769,224402 | -0,31% |
| 2012-07-25 | 11.805,293286 | +0,15% |
| 2012-07-24 | 11.787,622583 | -0,18% |
| 2012-07-23 | 11.808,558237 | 0,00% |
| 2012-07-20 | 11.808,938444 | +0,18% |
| 2012-07-19 | 11.787,281639 | -0,03% |
| 2012-07-18 | 11.791,391749 | +0,11% |
| 2012-07-17 | 11.778,736340 | +0,18% |
| 2012-07-16 | 11.757,334767 | +0,75% |
| 2012-07-13 | 11.670,068969 | +0,14% |
| 2012-07-12 | 11.653,410184 | 0,00% |
| 2012-07-11 | 11.653,682724 | +0,05% |
| 2012-07-10 | 11.648,307316 | -0,05% |
| 2012-07-09 | 11.654,686861 | +0,01% |
| 2012-07-06 | 11.653,348739 | -0,07% |
| 2012-07-05 | 11.661,474565 | +0,01% |
| 2012-07-04 | 11.659,949018 | -0,09% |
| 2012-07-03 | 11.670,127665 | -0,04% |
| 2012-07-02 | 11.674,887820 | +0,30% |
| 2012-06-29 | 11.639,951083 | +0,05% |
| 2012-06-28 | 11.634,282214 | 0,00% |
| 2012-06-27 | 11.634,529071 | +0,12% |
| 2012-06-26 | 11.620,930008 | -0,04% |
| 2012-06-25 | 11.625,129178 | -0,06% |
| 2012-06-22 | 11.631,772539 | +0,12% |
| 2012-06-21 | 11.618,096904 | +0,10% |
| 2012-06-20 | 11.606,473767 | +0,25% |
| 2012-06-19 | 11.577,103305 | +0,29% |
| 2012-06-18 | 11.543,831509 | +0,08% |
| 2012-06-15 | 11.534,397155 | +0,87% |
| 2012-06-14 | 11.434,363763 | 0,00% |
| 2012-06-13 | 11.434,546594 | +0,07% |
| 2012-06-12 | 11.426,773363 | +0,28% |
| 2012-06-11 | 11.395,260628 | -0,12% |
| 2012-06-08 | 11.409,335271 | +0,12% |
| 2012-06-07 | 11.395,569516 | +0,17% |
| 2012-06-06 | 11.376,295891 | +0,17% |
| 2012-06-05 | 11.356,652761 | -0,09% |
| 2012-06-04 | 11.366,588308 | -0,07% |
| 2012-06-01 | 11.374,428385 | -0,16% |
| 2012-05-31 | 11.392,836271 | -0,04% |
| 2012-05-30 | 11.396,984173 | +0,03% |
| 2012-05-29 | 11.393,647818 | +0,21% |
| 2012-05-25 | 11.370,076177 | -0,09% |
| 2012-05-24 | 11.380,049437 | -0,35% |
| 2012-05-23 | 11.420,429872 | +0,12% |
| 2012-05-22 | 11.406,242400 | +0,24% |
| 2012-05-21 | 11.379,369103 | -0,23% |
| 2012-05-18 | 11.405,512070 | +0,07% |
| 2012-05-17 | 11.397,342961 | -0,32% |
| 2012-05-16 | 11.434,396689 | -1,38% |
| 2012-05-15 | 11.594,266056 | -0,06% |
| 2012-05-14 | 11.601,065863 | 0,00% |
| 2012-05-11 | 11.601,512807 | +0,07% |
| 2012-05-10 | 11.593,561637 | -0,10% |
| 2012-05-09 | 11.605,639775 | +0,02% |
| 2012-05-08 | 11.603,872224 | 0,00% |
| 2012-05-07 | 11.604,246084 | -0,04% |
| 2012-05-04 | 11.608,937628 | +0,03% |
| 2012-05-03 | 11.605,422833 | +0,32% |
| 2012-05-02 | 11.568,477938 | -0,04% |
| 2012-04-27 | 11.572,609481 | +0,54% |
| 2012-04-26 | 11.510,954854 | +0,53% |
| 2012-04-25 | 11.449,858215 | -0,07% |
| 2012-04-24 | 11.457,875701 | -0,04% |
| 2012-04-23 | 11.462,223348 | +0,03% |
| 2012-04-21 | 11.458,848502 | +0,05% |
| 2012-04-20 | 11.452,884089 | -0,02% |
| 2012-04-19 | 11.454,747672 | +0,10% |
| 2012-04-18 | 11.442,993613 | +0,15% |
| 2012-04-17 | 11.426,304528 | -0,17% |
| 2012-04-16 | 11.446,066186 | +0,04% |
| 2012-04-13 | 11.442,024671 | +0,09% |
| 2012-04-12 | 11.431,876461 | -0,20% |
| 2012-04-11 | 11.454,981661 | -0,02% |
| 2012-04-10 | 11.457,522199 | +0,01% |
| 2012-04-06 | 11.456,351593 | -0,07% |
| 2012-04-05 | 11.464,055328 | +0,08% |
| 2012-04-04 | 11.454,331112 | 0,00% |
| 2012-04-03 | 11.454,628101 | +0,16% |
| 2012-04-02 | 11.436,642356 | -0,17% |
| 2012-03-30 | 11.455,842385 | -0,02% |
| 2012-03-29 | 11.458,281344 | 0,00% |
| 2012-03-28 | 11.458,616438 | +0,05% |
| 2012-03-27 | 11.452,564274 | -0,02% |
| 2012-03-26 | 11.455,079771 | +0,21% |
| 2012-03-23 | 11.430,510427 | -0,01% |
| 2012-03-22 | 11.431,942266 | -0,23% |
| 2012-03-21 | 11.457,942576 | +0,07% |
| 2012-03-20 | 11.450,373460 | -0,06% |
| 2012-03-19 | 11.457,721242 | +0,23% |
| 2012-03-14 | 11.431,439813 | -0,08% |
| 2012-03-13 | 11.441,057183 | +0,03% |
| 2012-03-12 | 11.437,262234 | +0,15% |
| 2012-03-09 | 11.420,356973 | +0,03% |
| 2012-03-08 | 11.416,434462 | +0,00% |
| 2012-03-07 | 11.416,120184 | -0,15% |
| 2012-03-06 | 11.433,820651 | -0,21% |
| 2012-03-05 | 11.458,239988 | +0,34% |
| 2012-03-02 | 11.419,494007 | +0,02% |
| 2012-03-01 | 11.417,725869 | +0,29% |
| 2012-02-29 | 11.384,147815 | +0,18% |
| 2012-02-28 | 11.363,637644 | -0,21% |
| 2012-02-27 | 11.387,228131 | -0,08% |
| 2012-02-24 | 11.396,301544 | -0,05% |
| 2012-02-23 | 11.402,475177 | -0,13% |
| 2012-02-22 | 11.416,842473 | +0,14% |
| 2012-02-21 | 11.400,533426 | +0,16% |
| 2012-02-20 | 11.382,196223 | +0,31% |
| 2012-02-17 | 11.347,555732 | 0,00% |
| 2012-02-16 | 11.347,950237 | +0,25% |
| 2012-02-15 | 11.319,217014 | -0,14% |
| 2012-02-14 | 11.334,826680 | +0,00% |
| 2012-02-13 | 11.334,563155 | +0,05% |
| 2012-02-10 | 11.329,004057 | -0,07% |
| 2012-02-09 | 11.337,320642 | +0,35% |
| 2012-02-08 | 11.298,299013 | +0,14% |
| 2012-02-07 | 11.282,544530 | -0,05% |
| 2012-02-06 | 11.288,642653 | +0,19% |
| 2012-02-03 | 11.266,865211 | +0,14% |
| 2012-02-02 | 11.251,046707 | -0,03% |
| 2012-02-01 | 11.254,441445 | +0,02% |
| 2012-01-31 | 11.252,200927 | -0,06% |
| 2012-01-30 | 11.259,190923 | -0,15% |
| 2012-01-27 | 11.275,559482 | +0,09% |
| 2012-01-26 | 11.264,930546 | -0,13% |
| 2012-01-25 | 11.279,500608 | +0,02% |
| 2012-01-24 | 11.277,579724 | +0,02% |
| 2012-01-23 | 11.275,668964 | +0,05% |
| 2012-01-20 | 11.269,939785 | +0,02% |
| 2012-01-19 | 11.268,030278 | +0,02% |
| 2012-01-18 | 11.266,124368 | +0,02% |
| 2012-01-17 | 11.264,218800 | -3,70% |
| 2012-01-16 | 11.696,762484 | +0,04% |
| 2012-01-13 | 11.691,997290 | +0,01% |
| 2012-01-12 | 11.690,412980 | +0,01% |
| 2012-01-11 | 11.688,826645 | +0,01% |
| 2012-01-10 | 11.687,239684 | +0,01% |
| 2012-01-09 | 11.685,647339 | +0,04% |
| 2012-01-06 | 11.680,902950 | +0,01% |
| 2012-01-05 | 11.679,312129 | +0,01% |
| 2012-01-04 | 11.677,722055 | +0,01% |
| 2012-01-03 | 11.676,117726 | +0,02% |
| 2012-01-02 | 11.674,280255 | +0,04% |
| 2011-12-30 | 11.669,458178 | +0,01% |
| 2011-12-29 | 11.667,854574 | +0,01% |
| 2011-12-28 | 11.666,255755 | +0,01% |
| 2011-12-27 | 11.664,655499 | +0,06% |
| 2011-12-23 | 11.658,235918 | +0,01% |
| 2011-12-22 | 11.656,631579 | +0,01% |
| 2011-12-21 | 11.655,033925 | +0,01% |
| 2011-12-20 | 11.653,589406 | +0,01% |
| 2011-12-19 | 11.652,143283 | +0,04% |
| 2011-12-16 | 11.647,825765 | +0,01% |
| 2011-12-15 | 11.646,383950 | +0,01% |
| 2011-12-14 | 11.644,945859 | +0,01% |
| 2011-12-13 | 11.643,507718 | +0,01% |
| 2011-12-12 | 11.642,073112 | +0,04% |
| 2011-12-09 | 11.637,766778 | +0,01% |
| 2011-12-08 | 11.636,333434 | +0,01% |
| 2011-12-07 | 11.634,897535 | +0,01% |
| 2011-12-06 | 11.633,468671 | +0,01% |
| 2011-12-05 | 11.632,041564 | +0,04% |
| 2011-12-02 | 11.627,759564 | +0,01% |
| 2011-12-01 | 11.626,338265 | +0,01% |
| 2011-11-30 | 11.624,923908 | +0,01% |
| 2011-11-29 | 11.623,647777 | +0,01% |
| 2011-11-28 | 11.622,418378 | +0,03% |
| 2011-11-25 | 11.618,472384 | 0,00% |
| 2011-11-24 | 11.618,535726 | 0,00% |
| 2011-11-23 | 11.618,675828 | 0,00% |
| 2011-11-22 | 11.618,815935 | 0,00% |
| 2011-11-21 | 11.618,955985 | 0,00% |
| 2011-11-18 | 11.619,376132 | 0,00% |
| 2011-11-17 | 11.619,516180 | 0,00% |
| 2011-11-16 | 11.619,656224 | 0,00% |
| 2011-11-15 | 11.619,796268 | 0,00% |
| 2011-11-14 | 11.619,936295 | 0,00% |
| 2011-11-11 | 11.620,356394 | 0,00% |
| 2011-11-10 | 11.620,496422 | 0,00% |
| 2011-11-09 | 11.620,636451 | 0,00% |
| 2011-11-08 | 11.620,776487 | 0,00% |
| 2011-11-07 | 11.620,916278 | 0,00% |
| 2011-11-04 | 11.621,335646 | 0,00% |
| 2011-11-03 | 11.621,475390 | +0,01% |
| 2011-11-02 | 11.619,751871 | +0,32% |
| 2011-10-28 | 11.583,213035 | +0,02% |
| 2011-10-27 | 11.581,396585 | +0,02% |
| 2011-10-26 | 11.579,568511 | +0,02% |
| 2011-10-25 | 11.577,740441 | +0,02% |
| 2011-10-24 | 11.575,900751 | +0,05% |
| 2011-10-21 | 11.570,404917 | +0,02% |
| 2011-10-20 | 11.568,600026 | +0,02% |
| 2011-10-19 | 11.566,725424 | +0,02% |
| 2011-10-18 | 11.564,943772 | +0,02% |
| 2011-10-17 | 11.563,069167 | +0,05% |
| 2011-10-14 | 11.557,573157 | +0,02% |
| 2011-10-13 | 11.555,686935 | +0,02% |
| 2011-10-12 | 11.553,870421 | +0,02% |
| 2011-10-11 | 11.552,030672 | +0,02% |
| 2011-10-10 | 11.550,132829 | +0,05% |
| 2011-10-07 | 11.544,612797 | +0,02% |
| 2011-10-06 | 11.542,749549 | +0,02% |
| 2011-10-05 | 11.540,874677 | +0,02% |
| 2011-10-04 | 11.539,092754 | +0,02% |
| 2011-10-03 | 11.537,194643 | +0,05% |
| 2011-09-30 | 11.531,709468 | +0,02% |
| 2011-09-29 | 11.529,869455 | +0,02% |
| 2011-09-28 | 11.528,041055 | +0,02% |
| 2011-09-27 | 11.526,305577 | +0,02% |
| 2011-09-26 | 11.524,453909 | +0,05% |
| 2011-09-23 | 11.518,922142 | +0,02% |
| 2011-09-22 | 11.517,140175 | +0,02% |
| 2011-09-21 | 11.515,311713 | +0,02% |
| 2011-09-20 | 11.513,355382 | +0,02% |
| 2011-09-19 | 11.511,503614 | +0,05% |
| 2011-09-16 | 11.506,018053 | +0,07% |
| 2011-09-15 | 11.497,734777 | +0,01% |
| 2011-09-14 | 11.496,045616 | +0,02% |
| 2011-09-13 | 11.494,217034 | +0,02% |
| 2011-09-12 | 11.492,469828 | +0,05% |
| 2011-09-09 | 11.487,019129 | +0,02% |
| 2011-09-08 | 11.485,202233 | +0,02% |
| 2011-09-07 | 11.483,211069 | +0,02% |
| 2011-09-06 | 11.481,393889 | +0,02% |
| 2011-09-05 | 11.479,565088 | +0,05% |
| 2011-09-02 | 11.474,101884 | +0,02% |
| 2011-09-01 | 11.472,284695 | +0,02% |
| 2011-08-31 | 11.470,444285 | +0,02% |
| 2011-08-30 | 11.468,615499 | +0,02% |
| 2011-08-29 | 11.466,740228 | +0,05% |
| 2011-08-26 | 11.461,288583 | +0,02% |
| 2011-08-25 | 11.459,448136 | +0,02% |
| 2011-08-24 | 11.457,677474 | +0,02% |
| 2011-08-23 | 11.455,848721 | +0,02% |
| 2011-08-22 | 11.453,996735 | +0,05% |
| 2011-08-19 | 11.448,556787 | +0,02% |
| 2011-08-18 | 11.446,623408 | +0,02% |
| 2011-08-17 | 11.444,794586 | +0,02% |
| 2011-08-16 | 11.442,965768 | +0,02% |
| 2011-08-15 | 11.441,078851 | +0,05% |
| 2011-08-12 | 11.435,638846 | +0,02% |
| 2011-08-11 | 11.433,554414 | +0,01% |
| 2011-08-10 | 11.431,969566 | +0,02% |
| 2011-08-09 | 11.430,140745 | +0,02% |
| 2011-08-08 | 11.428,253838 | +0,05% |
| 2011-08-05 | 11.422,813111 | +0,02% |
| 2011-08-04 | 11.420,984033 | +0,02% |
| 2011-08-03 | 11.419,143331 | +0,02% |
| 2011-08-02 | 11.417,314244 | +0,02% |
| 2011-08-01 | 11.415,485156 | +0,05% |
| 2011-07-29 | 11.410,067650 | +0,02% |
| 2011-07-28 | 11.408,273430 | +0,02% |
| 2011-07-27 | 11.406,467576 | +0,02% |
| 2011-07-26 | 11.404,661721 | +0,02% |
| 2011-07-25 | 11.402,867480 | +0,05% |
| 2011-07-22 | 11.397,461529 | +0,02% |
| 2011-07-21 | 11.395,667278 | +0,02% |
| 2011-07-20 | 11.393,872947 | +0,02% |
| 2011-07-19 | 11.392,078596 | +0,02% |
| 2011-07-18 | 11.390,272618 | +0,05% |
| 2011-07-15 | 11.384,889538 | +0,02% |
| 2011-07-14 | 11.383,095196 | +0,02% |
| 2011-07-13 | 11.381,300893 | +0,02% |
| 2011-07-12 | 11.379,169660 | +0,02% |
| 2011-07-11 | 11.377,375349 | +0,05% |
| 2011-07-08 | 11.371,992312 | +0,02% |
| 2011-07-07 | 11.370,197968 | +0,02% |
| 2011-07-06 | 11.368,414974 | +0,02% |
| 2011-07-05 | 11.366,620347 | +0,02% |
| 2011-07-04 | 11.364,825737 | +0,05% |
| 2011-07-01 | 11.359,453590 | +0,06% |
| 2011-06-30 | 11.352,291700 | +0,02% |
| 2011-06-29 | 11.350,497125 | +0,02% |
| 2011-06-28 | 11.348,714202 | +0,02% |
| 2011-06-27 | 11.346,931278 | +0,05% |
| 2011-06-24 | 11.341,570823 | +0,02% |
| 2011-06-23 | 11.339,787845 | +0,02% |
| 2011-06-22 | 11.338,004949 | +0,02% |
| 2011-06-21 | 11.336,222042 | +0,02% |
| 2011-06-20 | 11.334,439082 | +0,05% |
| 2011-06-17 | 11.329,090178 | +0,02% |
| 2011-06-16 | 11.327,318824 | -0,06% |
| 2011-06-15 | 11.334,142127 | +0,02% |
| 2011-06-14 | 11.332,359149 | +0,06% |
| 2011-06-10 | 11.325,250476 | +0,02% |
| 2011-06-09 | 11.323,479115 | +0,02% |
| 2011-06-08 | 11.321,696138 | +0,02% |
| 2011-06-07 | 11.319,924764 | +0,02% |
| 2011-06-06 | 11.318,153069 | +0,05% |
| 2011-06-03 | 11.312,837788 | +0,02% |
| 2011-06-02 | 11.311,066075 | -0,19% |
| 2011-06-01 | 11.332,519755 | +0,01% |
| 2011-05-31 | 11.330,899174 | -0,01% |
| 2011-05-30 | 11.332,505961 | +0,04% |
| 2011-05-27 | 11.327,632611 | +0,01% |
| 2011-05-26 | 11.326,012020 | +0,01% |
| 2011-05-25 | 11.324,391430 | +0,01% |
| 2011-05-24 | 11.322,770841 | +0,01% |
| 2011-05-23 | 11.321,138626 | +0,04% |
| 2011-05-20 | 11.316,288094 | +0,01% |
| 2011-05-19 | 11.314,667177 | +0,01% |
| 2011-05-18 | 11.313,046423 | +0,01% |
| 2011-05-17 | 11.311,425668 | +0,01% |
| 2011-05-16 | 11.309,804909 | +0,12% |
| 2011-05-13 | 11.296,347973 | +0,01% |
| 2011-05-12 | 11.294,738833 | +0,01% |
| 2011-05-11 | 11.293,118086 | +0,01% |
| 2011-05-10 | 11.291,508975 | +0,01% |
| 2011-05-09 | 11.289,888249 | +0,04% |
| 2011-05-06 | 11.285,048548 | +0,01% |
| 2011-05-05 | 11.283,439172 | +0,01% |
| 2011-05-04 | 11.281,829798 | +0,01% |
| 2011-05-03 | 11.280,220421 | +0,01% |
| 2011-05-02 | 11.278,611043 | +0,04% |
| 2011-04-29 | 11.273,782968 | +0,01% |
| 2011-04-28 | 11.272,173603 | +0,01% |
| 2011-04-27 | 11.270,564233 | +0,01% |
| 2011-04-26 | 11.268,954860 | +0,06% |
| 2011-04-22 | 11.262,528994 | +0,01% |
| 2011-04-21 | 11.260,919619 | +0,01% |
| 2011-04-20 | 11.259,310161 | +0,01% |
| 2011-04-19 | 11.257,711532 | +0,01% |
| 2011-04-18 | 11.256,101164 | +0,04% |
| 2011-04-15 | 11.251,293276 | +0,01% |
| 2011-04-14 | 11.249,694516 | +0,01% |
| 2011-04-13 | 11.248,084784 | +0,01% |
| 2011-04-12 | 11.246,486883 | +0,01% |
| 2011-04-11 | 11.244,889009 | +0,04% |
| 2011-04-08 | 11.240,095440 | +0,01% |
| 2011-04-07 | 11.238,486006 | +0,01% |
| 2011-04-06 | 11.236,887925 | +0,01% |
| 2011-04-05 | 11.235,289848 | +0,01% |
| 2011-04-04 | 11.233,703392 | +0,04% |
| 2011-04-01 | 11.228,909172 | +0,01% |
| 2011-03-31 | 11.227,311099 | +0,02% |
| 2011-03-30 | 11.224,648866 | +0,01% |
| 2011-03-29 | 11.223,050787 | +0,01% |
| 2011-03-28 | 11.221,452704 | +0,04% |
| 2011-03-25 | 11.216,681728 | +0,01% |
| 2011-03-24 | 11.215,083661 | +0,01% |
| 2011-03-23 | 11.213,497221 | +0,01% |
| 2011-03-22 | 11.211,899152 | +0,01% |
| 2011-03-21 | 11.210,312701 | +0,04% |
| 2011-03-18 | 11.205,541582 | +0,01% |
| 2011-03-17 | 11.203,955089 | -0,02% |
| 2011-03-16 | 11.206,690386 | +0,07% |
| 2011-03-11 | 11.198,757804 | +0,01% |
| 2011-03-10 | 11.197,171286 | +0,01% |
| 2011-03-09 | 11.195,584760 | +0,01% |
| 2011-03-08 | 11.194,009866 | +0,01% |
| 2011-03-07 | 11.192,423339 | +0,04% |
| 2011-03-04 | 11.187,674604 | +0,01% |
| 2011-03-03 | 11.186,087820 | +0,01% |
| 2011-03-02 | 11.184,512654 | +0,01% |
| 2011-03-01 | 11.182,925865 | +0,01% |
| 2011-02-28 | 11.181,350726 | +0,03% |
| 2011-02-25 | 11.177,689388 | +0,01% |
| 2011-02-24 | 11.176,114213 | +0,01% |
| 2011-02-23 | 11.174,527440 | +0,01% |
| 2011-02-22 | 11.172,952299 | +0,01% |
| 2011-02-21 | 11.171,377116 | +0,04% |
| 2011-02-18 | 11.166,651569 | +0,01% |
| 2011-02-17 | 11.165,076382 | +0,01% |
| 2011-02-16 | 11.163,501189 | +0,01% |
| 2011-02-15 | 11.161,925945 | +0,01% |
| 2011-02-14 | 11.160,350695 | +0,04% |
| 2011-02-11 | 11.155,636529 | +0,01% |
| 2011-02-10 | 11.154,061179 | +0,01% |
| 2011-02-09 | 11.152,497245 | +0,01% |
| 2011-02-08 | 11.150,921541 | +0,01% |
| 2011-02-07 | 11.149,357511 | +0,04% |
| 2011-02-04 | 11.144,641763 | +0,01% |
| 2011-02-03 | 11.143,077667 | +0,01% |
| 2011-02-02 | 11.141,502091 | +0,01% |
| 2011-02-01 | 11.139,938168 | +0,01% |
| 2011-01-31 | 11.138,374253 | +0,05% |
| 2011-01-28 | 11.132,595093 | +0,01% |
| 2011-01-27 | 11.131,031176 | +0,01% |
| 2011-01-26 | 11.129,467250 | +0,01% |
| 2011-01-25 | 11.127,903342 | +0,01% |
| 2011-01-24 | 11.126,339612 | +0,04% |
| 2011-01-21 | 11.121,648479 | +0,01% |
| 2011-01-20 | 11.120,096320 | +0,01% |
| 2011-01-19 | 11.118,532485 | +0,01% |
| 2011-01-18 | 11.116,968502 | +0,01% |
| 2011-01-17 | 11.115,404540 | +0,04% |
| 2011-01-14 | 11.110,736058 | -0,01% |
| 2011-01-13 | 11.111,323770 | +0,01% |
| 2011-01-12 | 11.109,771654 | +0,01% |
| 2011-01-11 | 11.108,207958 | +0,01% |
| 2011-01-10 | 11.106,655882 | +0,04% |
| 2011-01-07 | 11.101,988053 | +0,01% |
| 2011-01-06 | 11.100,435725 | +0,01% |
| 2011-01-05 | 11.098,871771 | +0,01% |
| 2011-01-04 | 11.097,319454 | +0,01% |
| 2011-01-03 | 11.095,767144 | +0,04% |
| 2010-12-31 | 11.091,110285 | +0,01% |
| 2010-12-30 | 11.089,557992 | -0,02% |
| 2010-12-29 | 11.091,233052 | +0,01% |
| 2010-12-28 | 11.089,680746 | +0,01% |
| 2010-12-27 | 11.088,128432 | +0,06% |
| 2010-12-23 | 11.081,942231 | +0,01% |
| 2010-12-22 | 11.080,389822 | +0,01% |
| 2010-12-21 | 11.078,837290 | +0,01% |
| 2010-12-20 | 11.077,296643 | +0,04% |
| 2010-12-17 | 11.072,651490 | +0,01% |
| 2010-12-16 | 11.071,110846 | +0,02% |
| 2010-12-15 | 11.068,494423 | +0,01% |
| 2010-12-14 | 11.066,942155 | +0,01% |
| 2010-12-13 | 11.065,401511 | +0,04% |
| 2010-12-10 | 11.060,779562 | +0,01% |
| 2010-12-09 | 11.059,238929 | +0,01% |
| 2010-12-08 | 11.057,698292 | +0,01% |
| 2010-12-07 | 11.056,157653 | +0,01% |
| 2010-12-06 | 11.054,616760 | +0,04% |
| 2010-12-03 | 11.049,994090 | +0,01% |
| 2010-12-02 | 11.048,453200 | +0,01% |
| 2010-12-01 | 11.046,912316 | +0,01% |
| 2010-11-30 | 11.045,383055 | -0,04% |
| 2010-11-29 | 11.050,297085 | +0,04% |
| 2010-11-26 | 11.045,686680 | +0,01% |
| 2010-11-25 | 11.044,157627 | +0,01% |
| 2010-11-24 | 11.042,616936 | +0,01% |
| 2010-11-23 | 11.041,087848 | +0,01% |
| 2010-11-22 | 11.039,547091 | +0,04% |
| 2010-11-19 | 11.034,947547 | +0,01% |
| 2010-11-18 | 11.033,418127 | +0,01% |
| 2010-11-17 | 11.031,888561 | +0,01% |
| 2010-11-16 | 11.030,358797 | -0,01% |
| 2010-11-15 | 11.030,980634 | +0,04% |
| 2010-11-12 | 11.026,392743 | +0,01% |
| 2010-11-11 | 11.024,863500 | +0,01% |
| 2010-11-10 | 11.023,334316 | +0,01% |
| 2010-11-09 | 11.021,805133 | +0,01% |
| 2010-11-08 | 11.020,275935 | +0,04% |
| 2010-11-05 | 11.015,699352 | +0,01% |
| 2010-11-04 | 11.014,169933 | +0,01% |
| 2010-11-03 | 11.012,640515 | +0,02% |
| 2010-11-02 | 11.010,576739 | +0,06% |
| 2010-10-29 | 11.004,308399 | -0,03% |
| 2010-10-28 | 11.008,006966 | +0,01% |
| 2010-10-27 | 11.006,419522 | +0,01% |
| 2010-10-26 | 11.004,878473 | +0,02% |
| 2010-10-25 | 11.002,837703 | +0,04% |
| 2010-10-22 | 10.998,237656 | +0,02% |
| 2010-10-21 | 10.996,301639 | +0,01% |
| 2010-10-20 | 10.994,714184 | +0,02% |
| 2010-10-19 | 10.992,778187 | +0,01% |
| 2010-10-18 | 10.991,318572 | +0,02% |
| 2010-10-15 | 10.989,402798 | +0,06% |
| 2010-10-14 | 10.982,454936 | +0,02% |
| 2010-10-13 | 10.980,530556 | +0,01% |
| 2010-10-12 | 10.979,593749 | +0,02% |
| 2010-10-11 | 10.977,437004 | +0,05% |
| 2010-10-08 | 10.972,465526 | +0,01% |
| 2010-10-07 | 10.971,284715 | +0,03% |
| 2010-10-06 | 10.967,745358 | +0,02% |
| 2010-10-05 | 10.966,029872 | +0,03% |
| 2010-10-04 | 10.963,164144 | +0,05% |
| 2010-10-01 | 10.957,157844 | +0,01% |
| 2010-09-30 | 10.955,604992 | -0,18% |
| 2010-09-29 | 10.975,168072 | +0,02% |
| 2010-09-28 | 10.973,231802 | +0,03% |
| 2010-09-27 | 10.970,296356 | +0,04% |
| 2010-09-24 | 10.965,707522 | +0,02% |
| 2010-09-23 | 10.963,062529 | +0,02% |
| 2010-09-22 | 10.960,824127 | +0,02% |
| 2010-09-21 | 10.958,794868 | +0,01% |
| 2010-09-20 | 10.957,416246 | +0,04% |
| 2010-09-17 | 10.952,722693 | +0,01% |
| 2010-09-16 | 10.951,088447 | +0,27% |
| 2010-09-15 | 10.921,732067 | +0,02% |
| 2010-09-14 | 10.919,911951 | +0,01% |
| 2010-09-13 | 10.918,858650 | +0,10% |
| 2010-09-10 | 10.908,204715 | 0,00% |
| 2010-09-09 | 10.908,324814 | -0,02% |
| 2010-09-08 | 10.910,791833 | +0,01% |
| 2010-09-07 | 10.909,796538 | +0,03% |
| 2010-09-06 | 10.906,988539 | +0,05% |
| 2010-09-03 | 10.901,655116 | +0,03% |
| 2010-09-02 | 10.898,428887 | -0,01% |
| 2010-09-01 | 10.899,071606 | -0,01% |
| 2010-08-31 | 10.899,749202 | +0,00% |
| 2010-08-30 | 10.899,360063 | -0,01% |
| 2010-08-27 | 10.900,811968 | +0,01% |
| 2010-08-26 | 10.900,199895 | +0,04% |
| 2010-08-25 | 10.895,312247 | -0,06% |
| 2010-08-24 | 10.902,298672 | +0,02% |
| 2010-08-23 | 10.900,106536 | +0,07% |
| 2010-08-19 | 10.892,639355 | +0,04% |
| 2010-08-18 | 10.888,169982 | +0,02% |
| 2010-08-17 | 10.885,640903 | +0,02% |
| 2010-08-16 | 10.883,553339 | +0,11% |
| 2010-08-13 | 10.872,127740 | +0,01% |
| 2010-08-12 | 10.871,550578 | -0,01% |
| 2010-08-11 | 10.872,356018 | +0,02% |
| 2010-08-10 | 10.869,733994 | +0,02% |
| 2010-08-09 | 10.867,448910 | +0,07% |
| 2010-08-06 | 10.860,326401 | +0,02% |
| 2010-08-05 | 10.857,866674 | +0,00% |
| 2010-08-04 | 10.857,858426 | +0,01% |
| 2010-08-03 | 10.856,943993 | +0,04% |
| 2010-08-02 | 10.852,799644 | +0,04% |
| 2010-07-30 | 10.848,209045 | -0,07% |
| 2010-07-29 | 10.855,998141 | +0,02% |
| 2010-07-28 | 10.854,096131 | +0,02% |
| 2010-07-27 | 10.852,182498 | -0,01% |
| 2010-07-26 | 10.853,196736 | +0,02% |
| 2010-07-23 | 10.850,964667 | +0,04% |
| 2010-07-22 | 10.846,971366 | +0,08% |
| 2010-07-21 | 10.838,748849 | -0,07% |
| 2010-07-20 | 10.846,664200 | -0,13% |
| 2010-07-19 | 10.860,702036 | +0,03% |
| 2010-07-16 | 10.857,122318 | -0,38% |
| 2010-07-15 | 10.898,191488 | +0,05% |
| 2010-07-14 | 10.892,931796 | 0,00% |
| 2010-07-13 | 10.893,144417 | 0,00% |
| 2010-07-12 | 10.893,380274 | +0,03% |
| 2010-07-09 | 10.889,940059 | +0,05% |
| 2010-07-08 | 10.884,854658 | +0,01% |
| 2010-07-07 | 10.883,951908 | +0,02% |
| 2010-07-06 | 10.882,200217 | +0,06% |
| 2010-07-05 | 10.876,101081 | +0,04% |
| 2010-07-02 | 10.871,385630 | +0,01% |
| 2010-07-01 | 10.870,630992 | -0,05% |
| 2010-06-30 | 10.875,650722 | +0,03% |
| 2010-06-29 | 10.872,466455 | +0,04% |
| 2010-06-28 | 10.868,342411 | +0,01% |
| 2010-06-25 | 10.867,542243 | -0,02% |
| 2010-06-24 | 10.869,808348 | +0,01% |
| 2010-06-23 | 10.869,251165 | -0,02% |
| 2010-06-22 | 10.871,157098 | +0,04% |
| 2010-06-21 | 10.866,556714 | +0,07% |
| 2010-06-18 | 10.858,529949 | -0,01% |
| 2010-06-17 | 10.859,541235 | 0,00% |
| 2010-06-16 | 10.859,901826 | +0,10% |
| 2010-06-15 | 10.849,454900 | +0,00% |
| 2010-06-14 | 10.849,117436 | +0,11% |
| 2010-06-11 | 10.837,427359 | -0,01% |
| 2010-06-10 | 10.838,855799 | +0,05% |
| 2010-06-09 | 10.833,116299 | +0,09% |
| 2010-06-08 | 10.823,171186 | -0,13% |
| 2010-06-07 | 10.836,869616 | -0,05% |
| 2010-06-04 | 10.842,212528 | +0,02% |
| 2010-06-03 | 10.839,806990 | +0,00% |
| 2010-06-02 | 10.839,457911 | -0,06% |
| 2010-06-01 | 10.846,103032 | -0,02% |
| 2010-05-31 | 10.847,856927 | +0,09% |
| 2010-05-28 | 10.838,444485 | +0,07% |
| 2010-05-27 | 10.830,810493 | +0,05% |
| 2010-05-26 | 10.825,569325 | +0,02% |
| 2010-05-25 | 10.823,813742 | +0,05% |
| 2010-05-21 | 10.818,441731 | -0,02% |
| 2010-05-20 | 10.820,288260 | -0,03% |
| 2010-05-19 | 10.823,471230 | +0,07% |
| 2010-05-18 | 10.815,767679 | -0,06% |
| 2010-05-17 | 10.821,878551 | -0,03% |
| 2010-05-14 | 10.824,677102 | +0,08% |
| 2010-05-13 | 10.816,288050 | +0,03% |
| 2010-05-12 | 10.813,359063 | -0,08% |
| 2010-05-11 | 10.822,476876 | +0,27% |
| 2010-05-10 | 10.793,591290 | -0,06% |
| 2010-05-07 | 10.800,390547 | -0,02% |
| 2010-05-06 | 10.803,071593 | -0,19% |
| 2010-05-05 | 10.823,354834 | +0,01% |
| 2010-05-04 | 10.821,841753 | -0,04% |
| 2010-05-03 | 10.826,683720 | +0,09% |
| 2010-04-30 | 10.816,771945 | -0,17% |
| 2010-04-29 | 10.835,461011 | -0,23% |
| 2010-04-28 | 10.860,552684 | +0,07% |
| 2010-04-27 | 10.852,798699 | +0,13% |
| 2010-04-26 | 10.839,037531 | +0,01% |
| 2010-04-23 | 10.837,524087 | +0,01% |
| 2010-04-22 | 10.836,159756 | +0,37% |
| 2010-04-21 | 10.796,373609 | +0,04% |
| 2010-04-20 | 10.792,572218 | -0,08% |
| 2010-04-19 | 10.801,551183 | +0,06% |
| 2010-04-16 | 10.795,503144 | -0,25% |
| 2010-04-15 | 10.822,430073 | -0,40% |
| 2010-04-14 | 10.865,462924 | +0,03% |
| 2010-04-13 | 10.862,033524 | +0,10% |
| 2010-04-12 | 10.851,365817 | +0,06% |
| 2010-04-09 | 10.844,689990 | -0,05% |
| 2010-04-08 | 10.850,376710 | -0,20% |
| 2010-04-07 | 10.871,915606 | +0,17% |
| 2010-04-06 | 10.853,032235 | +0,10% |
| 2010-04-02 | 10.841,820346 | +0,10% |
| 2010-04-01 | 10.831,244522 | +0,05% |
| 2010-03-31 | 10.826,059780 | +0,17% |
| 2010-03-30 | 10.808,151528 | -0,08% |
| 2010-03-29 | 10.817,005434 | +0,06% |
| 2010-03-26 | 10.810,000995 | +0,02% |
| 2010-03-25 | 10.807,487611 | +0,15% |
| 2010-03-24 | 10.790,982477 | +0,03% |
| 2010-03-23 | 10.787,621405 | -0,14% |
| 2010-03-22 | 10.802,227260 | +0,10% |
| 2010-03-19 | 10.791,332967 | +0,59% |
| 2010-03-18 | 10.727,720654 | +0,11% |
| 2010-03-17 | 10.715,657291 | +0,14% |
| 2010-03-16 | 10.700,387217 | -0,28% |
| 2010-03-12 | 10.730,800755 | +0,04% |
| 2010-03-11 | 10.726,793719 | +0,02% |
| 2010-03-10 | 10.724,757087 | +0,06% |
| 2010-03-09 | 10.718,444863 | +0,07% |
| 2010-03-08 | 10.710,577403 | +0,09% |
| 2010-03-05 | 10.700,560909 | +0,00% |
| 2010-03-04 | 10.700,080226 | +0,05% |
| 2010-03-03 | 10.694,255022 | +0,11% |
| 2010-03-02 | 10.681,972042 | +0,44% |
| 2010-03-01 | 10.635,241008 | +0,06% |
| 2010-02-26 | 10.628,814464 | -0,37% |
| 2010-02-25 | 10.668,065078 | -0,01% |
| 2010-02-24 | 10.669,069403 | +0,07% |
| 2010-02-23 | 10.661,139088 | +0,09% |
| 2010-02-22 | 10.651,463087 | -0,14% |
| 2010-02-19 | 10.666,804396 | +0,70% |
| 2010-02-18 | 10.592,754866 | +0,01% |
| 2010-02-17 | 10.592,073769 | 0,00% |
| 2010-02-16 | 10.592,439866 | -0,56% |
| 2010-02-15 | 10.652,078614 | +0,15% |
| 2010-02-12 | 10.635,861199 | +0,08% |
| 2010-02-11 | 10.627,094320 | -0,02% |
| 2010-02-10 | 10.628,707827 | +0,15% |
| 2010-02-09 | 10.612,342366 | -0,02% |
| 2010-02-08 | 10.614,260053 | -0,38% |
| 2010-02-05 | 10.654,592495 | -0,04% |
| 2010-02-04 | 10.659,012340 | +0,14% |
| 2010-02-03 | 10.644,054819 | +0,62% |
| 2010-02-02 | 10.578,626206 | -0,33% |
| 2010-02-01 | 10.613,747702 | +0,02% |
| 2010-01-29 | 10.611,170155 | +0,40% |
| 2010-01-28 | 10.568,621566 | +0,10% |
| 2010-01-27 | 10.558,401619 | -0,10% |
| 2010-01-26 | 10.568,924341 | -0,29% |
| 2010-01-25 | 10.599,500387 | +0,02% |
| 2010-01-22 | 10.596,968227 | -0,36% |
| 2010-01-21 | 10.635,649914 | +0,09% |
| 2010-01-20 | 10.626,357150 | +0,11% |
| 2010-01-19 | 10.614,542980 | -0,01% |
| 2010-01-18 | 10.615,661956 | +0,06% |
| 2010-01-15 | 10.609,221121 | +0,17% |
| 2010-01-14 | 10.591,130279 | +0,02% |
| 2010-01-13 | 10.589,215233 | +0,05% |
| 2010-01-12 | 10.584,357421 | +0,09% |
| 2010-01-11 | 10.574,480431 | +0,01% |
| 2010-01-08 | 10.573,741329 | +0,10% |
| 2010-01-07 | 10.563,606187 | -0,10% |
| 2010-01-06 | 10.574,404603 | -0,28% |
| 2010-01-05 | 10.603,679042 | -0,17% |
| 2010-01-04 | 10.621,498484 | +0,61% |
| 2009-12-31 | 10.557,273454 | -0,44% |
| 2009-12-30 | 10.603,418448 | -0,02% |
| 2009-12-29 | 10.605,377395 | +0,09% |
| 2009-12-28 | 10.596,142118 | +0,15% |
| 2009-12-23 | 10.580,792720 | -0,07% |
| 2009-12-22 | 10.588,544755 | -0,02% |
| 2009-12-21 | 10.590,704820 | +0,07% |
| 2009-12-18 | 10.583,045120 | +0,19% |
| 2009-12-17 | 10.563,028622 | -0,26% |
| 2009-12-16 | 10.590,188054 | -0,06% |
| 2009-12-15 | 10.596,984264 | -0,16% |
| 2009-12-14 | 10.613,750190 | +0,13% |
| 2009-12-11 | 10.599,463476 | +0,06% |
| 2009-12-10 | 10.593,388554 | -0,07% |
| 2009-12-09 | 10.601,080621 | 0,00% |
| 2009-12-08 | 10.601,499435 | -0,07% |
| 2009-12-07 | 10.609,249320 | +0,03% |
| 2009-12-04 | 10.605,601278 | +0,17% |
| 2009-12-03 | 10.587,801939 | +0,15% |
| 2009-12-02 | 10.571,954316 | -0,03% |
| 2009-12-01 | 10.574,905389 | +0,22% |
| 2009-11-30 | 10.551,575296 | +1,45% |
| 2009-11-27 | 10.401,206247 | 0,00% |
| 2009-11-26 | 10.401,244220 | +0,02% |
| 2009-11-25 | 10.399,555323 | +0,02% |
| 2009-11-24 | 10.397,875703 | +0,02% |
| 2009-11-23 | 10.395,947914 | -3,36% |
| 2009-11-20 | 10.757,844800 | +0,02% |
| 2009-11-19 | 10.755,825193 | +0,02% |
| 2009-11-18 | 10.754,184549 | +0,02% |
| 2009-11-17 | 10.752,549047 | +0,02% |
| 2009-11-16 | 10.750,915199 | +0,05% |
| 2009-11-13 | 10.746,008629 | +0,02% |
| 2009-11-12 | 10.744,375831 | +0,02% |
| 2009-11-11 | 10.742,747043 | +0,02% |
| 2009-11-10 | 10.741,117526 | +0,02% |
| 2009-11-09 | 10.739,477948 | +0,05% |
| 2009-11-06 | 10.734,577768 | +0,02% |
| 2009-11-05 | 10.732,950299 | +0,02% |
| 2009-11-04 | 10.731,323415 | +0,02% |
| 2009-11-03 | 10.729,698480 | +0,02% |
| 2009-11-02 | 10.728,067773 | +0,05% |
| 2009-10-30 | 10.723,191945 | +0,02% |
| 2009-10-29 | 10.721,569264 | +0,01% |
| 2009-10-28 | 10.719,963740 | +0,02% |
| 2009-10-27 | 10.718,347021 | +0,02% |
| 2009-10-26 | 10.716,734889 | +0,06% |
| 2009-10-22 | 10.710,255247 | +0,01% |
| 2009-10-21 | 10.708,650288 | +0,01% |
| 2009-10-20 | 10.707,056742 | +0,02% |
| 2009-10-19 | 10.705,356738 | +0,05% |
| 2009-10-16 | 10.700,000000 | -0,02% |
| 2009-10-15 | 10.702,137278 | +0,00% |
| 2009-10-14 | 10.702,119694 | +0,00% |
| 2009-10-13 | 10.702,096632 | +0,00% |
| 2009-10-12 | 10.702,073567 | +0,00% |
| 2009-10-09 | 10.702,004379 | +0,00% |
| 2009-10-08 | 10.701,981317 | +0,00% |
| 2009-10-07 | 10.701,958252 | +0,00% |
| 2009-10-06 | 10.701,935190 | +0,00% |
| 2009-10-05 | 10.701,912126 | +0,00% |
| 2009-10-02 | 10.701,842938 | +0,00% |
| 2009-10-01 | 10.701,819875 | +0,00% |
| 2009-09-30 | 10.701,796811 | +0,02% |
| 2009-09-29 | 10.699,867705 | +0,02% |
| 2009-09-28 | 10.698,065355 | +0,05% |
| 2009-09-25 | 10.692,658301 | +0,02% |
| 2009-09-24 | 10.690,855951 | +0,02% |
| 2009-09-23 | 10.689,053600 | +0,02% |
| 2009-09-22 | 10.687,251250 | +0,02% |
| 2009-09-21 | 10.685,448899 | +0,05% |
| 2009-09-18 | 10.680,041846 | +0,02% |
| 2009-09-17 | 10.678,239495 | +0,02% |
| 2009-09-16 | 10.676,437143 | +0,02% |
| 2009-09-15 | 10.674,634794 | +0,02% |
| 2009-09-14 | 10.672,832443 | +0,05% |
| 2009-09-11 | 10.667,425390 | +0,02% |
| 2009-09-10 | 10.665,623040 | +0,02% |
| 2009-09-09 | 10.663,820688 | +0,02% |
| 2009-09-08 | 10.662,018338 | +0,02% |
| 2009-09-07 | 10.660,215989 | +0,05% |
| 2009-09-04 | 10.654,808934 | +0,02% |
| 2009-09-03 | 10.653,006585 | +0,02% |
| 2009-09-02 | 10.651,204233 | +0,02% |
| 2009-09-01 | 10.649,401881 | +0,02% |
| 2009-08-31 | 10.647,599532 | +0,03% |
| 2009-08-29 | 10.643,994831 | +0,02% |
| 2009-08-28 | 10.642,192478 | +0,02% |
| 2009-08-27 | 10.640,390129 | +0,02% |
| 2009-08-26 | 10.638,587778 | +0,02% |
| 2009-08-25 | 10.636,785426 | +0,02% |
| 2009-08-24 | 10.634,983076 | +0,08% |
| 2009-08-19 | 10.625,971323 | +0,02% |
| 2009-08-18 | 10.624,168972 | +0,02% |
| 2009-08-17 | 10.622,366620 | +0,05% |
| 2009-08-14 | 10.616,959566 | +0,02% |
| 2009-08-13 | 10.615,157216 | +0,02% |
| 2009-08-12 | 10.613,354867 | +0,02% |
| 2009-08-11 | 10.611,552516 | +0,02% |
| 2009-08-10 | 10.609,750164 | +0,05% |
| 2009-08-07 | 10.604,343111 | +0,02% |
| 2009-08-06 | 10.602,540761 | +0,02% |
| 2009-08-05 | 10.600,738411 | +0,02% |
| 2009-08-04 | 10.598,936059 | +0,02% |
| 2009-08-03 | 10.597,133709 | +0,05% |
| 2009-07-31 | 10.591,726657 | +0,02% |
| 2009-07-30 | 10.589,924305 | +0,02% |
| 2009-07-29 | 10.588,121955 | +0,02% |
| 2009-07-28 | 10.586,319603 | +0,02% |
| 2009-07-27 | 10.584,517252 | +0,05% |
| 2009-07-24 | 10.579,110202 | +0,02% |
| 2009-07-23 | 10.577,307849 | +0,02% |
| 2009-07-22 | 10.575,505499 | +0,02% |
| 2009-07-21 | 10.573,703148 | +0,02% |
| 2009-07-20 | 10.571,900796 | +0,05% |
| 2009-07-17 | 10.566,493746 | +0,02% |
| 2009-07-16 | 10.564,691394 | +0,02% |
| 2009-07-15 | 10.562,889042 | +0,02% |
| 2009-07-14 | 10.561,086693 | +0,02% |
| 2009-07-13 | 10.559,284342 | +0,05% |
| 2009-07-10 | 10.553,877289 | +0,02% |
| 2009-07-09 | 10.552,074938 | +0,02% |
| 2009-07-08 | 10.550,272587 | +0,02% |
| 2009-07-07 | 10.548,470236 | +0,02% |
| 2009-07-06 | 10.546,667886 | +0,05% |
| 2009-07-03 | 10.541,260833 | +0,02% |
| 2009-07-02 | 10.539,458481 | +0,02% |
| 2009-07-01 | 10.537,656131 | +0,02% |
| 2009-06-30 | 10.535,853780 | +0,02% |
| 2009-06-29 | 10.534,051431 | +0,05% |
| 2009-06-26 | 10.528,644377 | +0,02% |
| 2009-06-25 | 10.526,842026 | +0,02% |
| 2009-06-24 | 10.525,039676 | +0,02% |
| 2009-06-23 | 10.523,237324 | +0,02% |
| 2009-06-22 | 10.521,434974 | +0,05% |
| 2009-06-19 | 10.516,027921 | +0,02% |
| 2009-06-18 | 10.514,225571 | +0,02% |
| 2009-06-17 | 10.512,423219 | +0,02% |
| 2009-06-16 | 10.510,620870 | +0,02% |
| 2009-06-15 | 10.508,818518 | +0,05% |
| 2009-06-12 | 10.503,411466 | +0,02% |
| 2009-06-11 | 10.501,609116 | +0,02% |
| 2009-06-10 | 10.499,806764 | +0,02% |
| 2009-06-09 | 10.498,004413 | +0,02% |
| 2009-06-08 | 10.496,202063 | +0,05% |
| 2009-06-05 | 10.490,795010 | +0,02% |
| 2009-06-04 | 10.488,992659 | +0,02% |
| 2009-06-03 | 10.487,190309 | +0,02% |
| 2009-06-02 | 10.485,387958 | +0,07% |
| 2009-05-29 | 10.478,178554 | +0,02% |
| 2009-05-28 | 10.476,376203 | +0,02% |
| 2009-05-27 | 10.474,573854 | +0,02% |
| 2009-05-26 | 10.472,771503 | +0,02% |
| 2009-05-25 | 10.470,969150 | +0,05% |
| 2009-05-22 | 10.465,562099 | +0,02% |
| 2009-05-21 | 10.463,759748 | +0,02% |
| 2009-05-20 | 10.461,957397 | +0,02% |
| 2009-05-19 | 10.460,155046 | +0,02% |
| 2009-05-18 | 10.458,352695 | +0,05% |
| 2009-05-15 | 10.452,945643 | +0,02% |
| 2009-05-14 | 10.451,143293 | +0,02% |
| 2009-05-13 | 10.449,340940 | +0,02% |
| 2009-05-12 | 10.447,538590 | +0,02% |
| 2009-05-11 | 10.445,736239 | +0,05% |
| 2009-05-08 | 10.440,329187 | +0,02% |
| 2009-05-07 | 10.438,526836 | +0,02% |
| 2009-05-06 | 10.436,724485 | +0,02% |
| 2009-05-05 | 10.434,922134 | +0,02% |
| 2009-05-04 | 10.433,119784 | +0,07% |
| 2009-04-30 | 10.425,910380 | +0,02% |
| 2009-04-29 | 10.424,108030 | +0,02% |
| 2009-04-28 | 10.422,305678 | +0,02% |
| 2009-04-27 | 10.420,503327 | +0,05% |
| 2009-04-24 | 10.415,096275 | +0,02% |
| 2009-04-23 | 10.413,293923 | +0,02% |
| 2009-04-22 | 10.411,491574 | +0,02% |
| 2009-04-21 | 10.409,689223 | +0,02% |
| 2009-04-20 | 10.407,886873 | +0,05% |
| 2009-04-17 | 10.402,479820 | +0,02% |
| 2009-04-16 | 10.400,677469 | +0,02% |
| 2009-04-15 | 10.398,875118 | +0,02% |
| 2009-04-14 | 10.397,072767 | +0,07% |
| 2009-04-10 | 10.389,863363 | +0,02% |
| 2009-04-09 | 10.388,061012 | +0,02% |
| 2009-04-08 | 10.386,258663 | +0,02% |
| 2009-04-07 | 10.384,456311 | +0,02% |
| 2009-04-06 | 10.382,653961 | +0,05% |
| 2009-04-03 | 10.377,246908 | +0,02% |
| 2009-04-02 | 10.375,444558 | +0,02% |
| 2009-04-01 | 10.373,642208 | +0,02% |
| 2009-03-31 | 10.371,839856 | +0,02% |
| 2009-03-30 | 10.370,037505 | +0,03% |
| 2009-03-28 | 10.366,432802 | +0,02% |
| 2009-03-27 | 10.364,630453 | +0,02% |
| 2009-03-26 | 10.362,828102 | +0,02% |
| 2009-03-25 | 10.361,025751 | +0,02% |
| 2009-03-24 | 10.359,223401 | +0,02% |
| 2009-03-23 | 10.357,421049 | +0,05% |
| 2009-03-20 | 10.352,013996 | +0,02% |
| 2009-03-19 | 10.350,211647 | +0,02% |
| 2009-03-18 | 10.348,409295 | +0,02% |
| 2009-03-17 | 10.346,606945 | +0,02% |
| 2009-03-16 | 10.344,804593 | +0,05% |
| 2009-03-13 | 10.339,397541 | +0,02% |
| 2009-03-12 | 10.337,595190 | +0,02% |
| 2009-03-11 | 10.335,792839 | +0,02% |
| 2009-03-10 | 10.333,990488 | +0,02% |
| 2009-03-09 | 10.332,188138 | +0,05% |
| 2009-03-06 | 10.326,781085 | +0,02% |
| 2009-03-05 | 10.324,978735 | +0,02% |
| 2009-03-04 | 10.323,176383 | +0,02% |
| 2009-03-03 | 10.321,374032 | +0,02% |
| 2009-03-02 | 10.319,571682 | +0,05% |
| 2009-02-27 | 10.314,164631 | +0,02% |
| 2009-02-26 | 10.312,362279 | +0,02% |
| 2009-02-25 | 10.310,559928 | +0,02% |
| 2009-02-24 | 10.308,757577 | +0,02% |
| 2009-02-23 | 10.306,955225 | +0,05% |
| 2009-02-20 | 10.301,548174 | +0,02% |
| 2009-02-19 | 10.299,745822 | +0,02% |
| 2009-02-18 | 10.297,943472 | +0,02% |
| 2009-02-17 | 10.296,141122 | +0,02% |
| 2009-02-16 | 10.294,338771 | +0,05% |
| 2009-02-13 | 10.288,931718 | +0,02% |
| 2009-02-12 | 10.287,129367 | +0,02% |
| 2009-02-11 | 10.285,327017 | +0,02% |
| 2009-02-10 | 10.283,524665 | +0,02% |
| 2009-02-09 | 10.281,722315 | +0,05% |
| 2009-02-06 | 10.276,315262 | +0,02% |
| 2009-02-05 | 10.274,512911 | +0,02% |
| 2009-02-04 | 10.272,710562 | +0,02% |
| 2009-02-03 | 10.270,908210 | +0,02% |
| 2009-02-02 | 10.269,105859 | +0,05% |
| 2009-01-30 | 10.263,840513 | +0,02% |
| 2009-01-29 | 10.262,038751 | +0,02% |
| 2009-01-28 | 10.260,236990 | +0,02% |
| 2009-01-27 | 10.258,435229 | +0,02% |
| 2009-01-26 | 10.256,633468 | +0,05% |
| 2009-01-23 | 10.251,228183 | +0,02% |
| 2009-01-22 | 10.249,426423 | +0,02% |
| 2009-01-21 | 10.247,624661 | +0,02% |
| 2009-01-20 | 10.245,822899 | +0,02% |
| 2009-01-19 | 10.244,021139 | +0,05% |
| 2009-01-16 | 10.238,615854 | +0,02% |
| 2009-01-15 | 10.236,814092 | +0,02% |
| 2009-01-14 | 10.235,012331 | +0,02% |
| 2009-01-13 | 10.233,210570 | +0,02% |
| 2009-01-12 | 10.231,408808 | +0,05% |
| 2009-01-09 | 10.226,003524 | +0,02% |
| 2009-01-08 | 10.224,201763 | +0,02% |
| 2009-01-07 | 10.222,400002 | +0,02% |
| 2009-01-06 | 10.220,598240 | +0,02% |
| 2009-01-05 | 10.218,796478 | +0,09% |
| 2008-12-31 | 10.209,787672 | +0,02% |
| 2008-12-30 | 10.207,985911 | +0,02% |
| 2008-12-29 | 10.206,184149 | +0,11% |
| 2008-12-23 | 10.195,373580 | +0,02% |
| 2008-12-22 | 10.193,571819 | +0,04% |
| 2008-12-20 | 10.189,968297 | +0,02% |
| 2008-12-19 | 10.188,166535 | +0,02% |
| 2008-12-18 | 10.186,364774 | +0,02% |
| 2008-12-17 | 10.184,563012 | +0,02% |
| 2008-12-16 | 10.182,761250 | +0,02% |
| 2008-12-15 | 10.180,959490 | +0,05% |
| 2008-12-12 | 10.175,554206 | +0,02% |
| 2008-12-11 | 10.173,752444 | +0,02% |
| 2008-12-10 | 10.171,950683 | +0,02% |
| 2008-12-09 | 10.170,148922 | +0,02% |
| 2008-12-08 | 10.168,347160 | +0,05% |
| 2008-12-05 | 10.162,941876 | +0,02% |
| 2008-12-04 | 10.161,140115 | +0,02% |
| 2008-12-03 | 10.159,338353 | +0,02% |
| 2008-12-02 | 10.157,536592 | +0,02% |
| 2008-12-01 | 10.155,734831 | +0,05% |
| 2008-11-28 | 10.150,329546 | +0,02% |
| 2008-11-27 | 10.148,527785 | +0,02% |
| 2008-11-26 | 10.146,726023 | +0,02% |
| 2008-11-25 | 10.144,924263 | +0,02% |
| 2008-11-24 | 10.143,122501 | +0,05% |
| 2008-11-21 | 10.137,717216 | +0,02% |
| 2008-11-20 | 10.135,915455 | +0,02% |
| 2008-11-19 | 10.134,113694 | +0,02% |
| 2008-11-18 | 10.132,311932 | +0,02% |
| 2008-11-17 | 10.130,510171 | +0,05% |
| 2008-11-14 | 10.125,104887 | +0,02% |
| 2008-11-13 | 10.123,303126 | +0,02% |
| 2008-11-12 | 10.121,501365 | +0,02% |
| 2008-11-11 | 10.119,699603 | +0,02% |
| 2008-11-10 | 10.117,897842 | +0,05% |
| 2008-11-07 | 10.112,492558 | +0,02% |
| 2008-11-06 | 10.110,690796 | +0,02% |
| 2008-11-05 | 10.108,889034 | +0,02% |
| 2008-11-04 | 10.107,087274 | +0,02% |
| 2008-11-03 | 10.105,285511 | +0,05% |
| 2008-10-31 | 10.099,880227 | +0,02% |
| 2008-10-30 | 10.098,078467 | +0,02% |
| 2008-10-29 | 10.096,276705 | +0,02% |
| 2008-10-28 | 10.094,474944 | +0,02% |
| 2008-10-27 | 10.092,673182 | +0,09% |
| 2008-10-22 | 10.083,664376 | +0,02% |
| 2008-10-21 | 10.081,862614 | +0,02% |
| 2008-10-20 | 10.080,060853 | +0,04% |
| 2008-10-18 | 10.076,457330 | +0,02% |
| 2008-10-17 | 10.074,655569 | +0,02% |
| 2008-10-16 | 10.072,853807 | +0,02% |
| 2008-10-15 | 10.071,052046 | +0,02% |
| 2008-10-14 | 10.069,250284 | +0,02% |
| 2008-10-13 | 10.067,448522 | +0,05% |
| 2008-10-10 | 10.062,043239 | +0,02% |
| 2008-10-09 | 10.060,241478 | +0,02% |
| 2008-10-08 | 10.058,439715 | +0,02% |
| 2008-10-07 | 10.056,637954 | +0,02% |
| 2008-10-06 | 10.054,836193 | +0,05% |
| 2008-10-03 | 10.049,430909 | +0,02% |
| 2008-10-02 | 10.047,629148 | +0,02% |
| 2008-10-01 | 10.045,827387 | +1,62% |
| 2008-09-30 | 9.885,828971 | -0,01% |
| 2008-09-29 | 9.886,735753 | -0,02% |
| 2008-09-26 | 9.889,135102 | +0,05% |
| 2008-09-25 | 9.884,606286 | +0,03% |
| 2008-09-24 | 9.882,110468 | +0,00% |
| 2008-09-23 | 9.881,893751 | -0,03% |
| 2008-09-22 | 9.884,865634 | +0,06% |
| 2008-09-19 | 9.879,186483 | +0,15% |
| 2008-09-18 | 9.864,599666 | +0,06% |
| 2008-09-17 | 9.858,412348 | +0,03% |
| 2008-09-16 | 9.855,713232 | +0,00% |
| 2008-09-15 | 9.855,699815 | -0,08% |
| 2008-09-12 | 9.863,374263 | +0,05% |
| 2008-09-11 | 9.858,321146 | +0,00% |
| 2008-09-10 | 9.857,943929 | +0,14% |
| 2008-09-09 | 9.843,999112 | +0,07% |
| 2008-09-08 | 9.837,116295 | +0,06% |
| 2008-09-05 | 9.830,848644 | 0,00% |
| 2008-09-04 | 9.831,199027 | +0,01% |
| 2008-09-03 | 9.829,730410 | +0,02% |
| 2008-09-02 | 9.827,609093 | 0,00% |
| 2008-09-01 | 9.827,788276 | +0,01% |
| 2008-08-29 | 9.826,667325 | +0,07% |
| 2008-08-28 | 9.819,442108 | -0,02% |
| 2008-08-27 | 9.820,915991 | +0,00% |
| 2008-08-26 | 9.820,635074 | -0,03% |
| 2008-08-25 | 9.823,724656 | +0,05% |
| 2008-08-22 | 9.818,494905 | +0,00% |
| 2008-08-21 | 9.818,160489 | +0,01% |
| 2008-08-19 | 9.817,502355 | +0,04% |
| 2008-08-18 | 9.813,444337 | +0,12% |
| 2008-08-15 | 9.801,826687 | -0,01% |
| 2008-08-14 | 9.802,936769 | -0,07% |
| 2008-08-13 | 9.810,103052 | +0,09% |
| 2008-08-12 | 9.801,454735 | -0,01% |
| 2008-08-11 | 9.802,318717 | +0,09% |
| 2008-08-08 | 9.793,343967 | -0,07% |
| 2008-08-07 | 9.800,157149 | +0,09% |
| 2008-08-06 | 9.791,070132 | +0,12% |
| 2008-08-05 | 9.779,169015 | +0,05% |
| 2008-08-04 | 9.774,201498 | +0,02% |
| 2008-08-01 | 9.771,924947 | +0,02% |
| 2008-07-31 | 9.769,878531 | +0,03% |
| 2008-07-30 | 9.767,040313 | -0,01% |
| 2008-07-29 | 9.767,647495 | +0,04% |
| 2008-07-28 | 9.764,124479 | +0,15% |
| 2008-07-25 | 9.749,318229 | 0,00% |
| 2008-07-24 | 9.749,508110 | +0,16% |
| 2008-07-23 | 9.733,637294 | -0,01% |
| 2008-07-22 | 9.734,212377 | -0,05% |
| 2008-07-21 | 9.738,896259 | +0,04% |
| 2008-07-18 | 9.734,629508 | +0,02% |
| 2008-07-17 | 9.732,636591 | +0,13% |
| 2008-07-16 | 9.719,783174 | +0,05% |
| 2008-07-15 | 9.714,847757 | -0,09% |
| 2008-07-14 | 9.723,522741 | +0,10% |
| 2008-07-11 | 9.714,023689 | +0,18% |
| 2008-07-10 | 9.696,890272 | -0,15% |
| 2008-07-09 | 9.711,664255 | +0,22% |
| 2008-07-08 | 9.690,229438 | +0,03% |
| 2008-07-07 | 9.687,187922 | +0,19% |
| 2008-07-04 | 9.668,433369 | +0,17% |
| 2008-07-03 | 9.652,476953 | +0,05% |
| 2008-07-02 | 9.647,669936 | -0,06% |
| 2008-07-01 | 9.653,873219 | +0,07% |
| 2008-06-30 | 9.647,215102 | +0,11% |
| 2008-06-27 | 9.636,282250 | -0,01% |
| 2008-06-26 | 9.636,782433 | +0,07% |
| 2008-06-25 | 9.629,963817 | +0,14% |
| 2008-06-24 | 9.616,949900 | +0,12% |
| 2008-06-23 | 9.605,476783 | +0,06% |
| 2008-06-20 | 9.599,412432 | +0,11% |
| 2008-06-19 | 9.588,966514 | -0,04% |
| 2008-06-18 | 9.592,484098 | +0,12% |
| 2008-06-17 | 9.580,829081 | +0,11% |
| 2008-06-16 | 9.569,880262 | +0,02% |
| 2008-06-13 | 9.567,678612 | 0,00% |
| 2008-06-12 | 9.567,847095 | +0,09% |
| 2008-06-11 | 9.559,262978 | -0,08% |
| 2008-06-10 | 9.566,568361 | -0,07% |
| 2008-06-09 | 9.573,574144 | +0,16% |
| 2008-06-06 | 9.558,639493 | -0,16% |
| 2008-06-05 | 9.573,723776 | -0,25% |
| 2008-06-04 | 9.597,571359 | -0,09% |
| 2008-06-03 | 9.606,353341 | -0,03% |
| 2008-06-02 | 9.609,154024 | +0,06% |
| 2008-05-30 | 9.603,806573 | -0,02% |
| 2008-05-29 | 9.605,558656 | +0,04% |
| 2008-05-28 | 9.601,939338 | +0,03% |
| 2008-05-27 | 9.599,111822 | -0,07% |
| 2008-05-26 | 9.605,368604 | +0,01% |
| 2008-05-23 | 9.604,440254 | +0,07% |
| 2008-05-22 | 9.597,525337 | -0,03% |
| 2008-05-21 | 9.600,411619 | +0,12% |
| 2008-05-20 | 9.589,280903 | 0,00% |
| 2008-05-19 | 9.589,567085 | +0,11% |
| 2008-05-16 | 9.579,458135 | +0,23% |
| 2008-05-15 | 9.557,381317 | -0,05% |
| 2008-05-14 | 9.562,118700 | -0,06% |
| 2008-05-13 | 9.568,129383 | +0,16% |
| 2008-05-09 | 9.552,699815 | +0,00% |
| 2008-05-08 | 9.552,461698 | -0,06% |
| 2008-05-07 | 9.558,140681 | +0,01% |
| 2008-05-06 | 9.557,645764 | +0,03% |
| 2008-05-05 | 9.554,582847 | +0,12% |
| 2008-04-30 | 9.542,820661 | -0,09% |
| 2008-04-29 | 9.551,303045 | -0,04% |
| 2008-04-28 | 9.554,660127 | +0,12% |
| 2008-04-26 | 9.543,077293 | +0,02% |
| 2008-04-25 | 9.541,212775 | -0,01% |
| 2008-04-24 | 9.541,766459 | -0,10% |
| 2008-04-23 | 9.551,350942 | -0,04% |
| 2008-04-22 | 9.555,146725 | +0,04% |
| 2008-04-21 | 9.551,538107 | +0,08% |
| 2008-04-18 | 9.544,007857 | +0,10% |
| 2008-04-17 | 9.534,268140 | -0,18% |
| 2008-04-16 | 9.551,321222 | -0,03% |
| 2008-04-15 | 9.554,068406 | +0,02% |
| 2008-04-14 | 9.552,021989 | +0,08% |
| 2008-04-11 | 9.544,673637 | +0,06% |
| 2008-04-10 | 9.538,571920 | +0,13% |
| 2008-04-09 | 9.525,911104 | +0,03% |
| 2008-04-08 | 9.523,458086 | -0,05% |
| 2008-04-07 | 9.527,831668 | +0,26% |
| 2008-04-04 | 9.503,085118 | +0,07% |
| 2008-04-03 | 9.496,245102 | -0,01% |
| 2008-04-02 | 9.496,873684 | +0,09% |
| 2008-04-01 | 9.488,139766 | -0,26% |
| 2008-03-31 | 9.512,415349 | +0,11% |
| 2008-03-28 | 9.501,782099 | -0,16% |
| 2008-03-27 | 9.517,315782 | +0,03% |
| 2008-03-26 | 9.514,755764 | -0,10% |
| 2008-03-25 | 9.524,115547 | +0,04% |
| 2008-03-21 | 9.519,888879 | +0,02% |
| 2008-03-20 | 9.518,109962 | -0,04% |
| 2008-03-19 | 9.521,713145 | +0,17% |
| 2008-03-18 | 9.505,703228 | +0,23% |
| 2008-03-17 | 9.483,786912 | -0,08% |
| 2008-03-14 | 9.491,803760 | +0,09% |
| 2008-03-13 | 9.483,422943 | -0,05% |
| 2008-03-12 | 9.488,631125 | +0,34% |
| 2008-03-11 | 9.456,357209 | +0,19% |
| 2008-03-10 | 9.438,581792 | +0,02% |
| 2008-03-07 | 9.436,251741 | -0,23% |
| 2008-03-06 | 9.457,734623 | -0,23% |
| 2008-03-05 | 9.479,249607 | +0,05% |
| 2008-03-04 | 9.474,924089 | -0,04% |
| 2008-03-03 | 9.478,334672 | -0,05% |
| 2008-02-29 | 9.483,269920 | -0,47% |
| 2008-02-28 | 9.528,335604 | -0,13% |
| 2008-02-27 | 9.541,076587 | +0,08% |
| 2008-02-26 | 9.533,016769 | +0,18% |
| 2008-02-25 | 9.515,787053 | +0,19% |
| 2008-02-22 | 9.498,166701 | +0,00% |
| 2008-02-21 | 9.497,789484 | +0,10% |
| 2008-02-20 | 9.488,178167 | -0,09% |
| 2008-02-19 | 9.496,257951 | -0,13% |
| 2008-02-18 | 9.508,538833 | -0,01% |
| 2008-02-15 | 9.509,408082 | -0,13% |
| 2008-02-14 | 9.522,170466 | -0,02% |
| 2008-02-13 | 9.523,655048 | +0,02% |
| 2008-02-12 | 9.521,341131 | +0,17% |
| 2008-02-11 | 9.505,406115 | -0,16% |
| 2008-02-08 | 9.520,912963 | -0,20% |
| 2008-02-07 | 9.540,116746 | -0,14% |
| 2008-02-06 | 9.553,039628 | -0,40% |
| 2008-02-05 | 9.591,102112 | -0,07% |
| 2008-02-04 | 9.597,669194 | -0,03% |
| 2008-02-01 | 9.600,079243 | +0,07% |
| 2008-01-31 | 9.593,153626 | -0,08% |
| 2008-01-30 | 9.601,240109 | +0,03% |
| 2008-01-29 | 9.598,305592 | +0,23% |
| 2008-01-28 | 9.576,123174 | -1,05% |
| 2008-01-25 | 9.677,629524 | -0,01% |
| 2008-01-24 | 9.678,119007 | +0,17% |
| 2008-01-23 | 9.661,777390 | +0,00% |
| 2008-01-22 | 9.661,656972 | +0,06% |
| 2008-01-21 | 9.655,897656 | -0,09% |
| 2008-01-18 | 9.665,038005 | -0,04% |
| 2008-01-17 | 9.668,609087 | +0,04% |
| 2008-01-16 | 9.664,561770 | -0,07% |
| 2008-01-15 | 9.671,396353 | -0,01% |
| 2008-01-14 | 9.672,399436 | -0,03% |
| 2008-01-11 | 9.675,044885 | +0,06% |
| 2008-01-10 | 9.669,349769 | +0,03% |
| 2008-01-09 | 9.666,832551 | +0,03% |
| 2008-01-08 | 9.664,122733 | -0,11% |
| 2008-01-07 | 9.674,915317 | +0,12% |
| 2008-01-04 | 9.663,447466 | +0,03% |
| 2008-01-03 | 9.660,416649 | -0,01% |
| 2008-01-02 | 9.661,098731 | +0,07% |
| 2007-12-29 | 9.653,950964 | +0,01% |
| 2007-12-28 | 9.653,006646 | +0,05% |
| 2007-12-27 | 9.648,349429 | +0,06% |
| 2007-12-22 | 9.642,611344 | +0,03% |
| 2007-12-21 | 9.639,248826 | +0,05% |
| 2007-12-20 | 9.634,901910 | +0,03% |
| 2007-12-19 | 9.631,774793 | -0,14% |
| 2007-12-17 | 9.644,923159 | -0,06% |
| 2007-12-16 | 9.650,832275 | +0,10% |
| 2007-12-14 | 9.641,651507 | -0,12% |
| 2007-12-13 | 9.652,958690 | -0,05% |
| 2007-12-12 | 9.658,134773 | -0,02% |
| 2007-12-11 | 9.660,250656 | -0,01% |
| 2007-12-10 | 9.661,039739 | +0,01% |
| 2007-12-07 | 9.659,608488 | +0,05% |
| 2007-12-06 | 9.654,501871 | +0,06% |
| 2007-12-05 | 9.648,774654 | +0,25% |
| 2007-12-04 | 9.624,361737 | -0,06% |
| 2007-12-03 | 9.630,350121 | -1,09% |
| 2007-11-30 | 9.736,891669 | +0,06% |
| 2007-11-29 | 9.731,367752 | -0,06% |
| 2007-11-28 | 9.736,789935 | +0,15% |
| 2007-11-27 | 9.721,903518 | +0,07% |
| 2007-11-26 | 9.715,363101 | -0,08% |
| 2007-11-23 | 9.723,219449 | -0,06% |
| 2007-11-22 | 9.728,641632 | +0,08% |
| 2007-11-21 | 9.720,802816 | -0,09% |
| 2007-11-20 | 9.729,492198 | -0,02% |
| 2007-11-19 | 9.731,661580 | 0,00% |
| 2007-11-16 | 9.732,070730 | -0,01% |
| 2007-11-15 | 9.733,352014 | +0,00% |
| 2007-11-14 | 9.733,188796 | +0,04% |
| 2007-11-13 | 9.729,622978 | +0,03% |
| 2007-11-12 | 9.727,180661 | -0,01% |
| 2007-11-09 | 9.728,221111 | -0,02% |
| 2007-11-08 | 9.729,801994 | -0,05% |
| 2007-11-07 | 9.734,806877 | +0,12% |
| 2007-11-06 | 9.723,482759 | +0,05% |
| 2007-11-05 | 9.718,975342 | 0,00% |
| 2007-10-31 | 9.719,068757 | -0,01% |
| 2007-10-30 | 9.720,029040 | +0,01% |
| 2007-10-29 | 9.719,245223 | -0,13% |
| 2007-10-27 | 9.731,715989 | +0,01% |
| 2007-10-26 | 9.730,375772 | +0,00% |
| 2007-10-25 | 9.730,223255 | +0,03% |
| 2007-10-24 | 9.727,577637 | +0,15% |
| 2007-10-20 | 9.712,693770 | -1,14% |
| 2007-10-19 | 9.824,707552 | -0,06% |
| 2007-10-18 | 9.831,017835 | +0,04% |
| 2007-10-17 | 9.827,441318 | +0,11% |
| 2007-10-16 | 9.816,567401 | -0,01% |
| 2007-10-15 | 9.817,217384 | +0,05% |
| 2007-10-12 | 9.812,790132 | -0,07% |
| 2007-10-11 | 9.819,581915 | +0,10% |
| 2007-10-10 | 9.810,056198 | +0,08% |
| 2007-10-09 | 9.802,563481 | +0,05% |
| 2007-10-08 | 9.797,531765 | +0,05% |
| 2007-10-05 | 9.793,008213 | +0,14% |
| 2007-10-04 | 9.779,758896 | -0,01% |
| 2007-10-03 | 9.780,826180 | +0,05% |
| 2007-10-02 | 9.776,126162 | -0,09% |
| 2007-10-01 | 9.785,090045 | +0,18% |
| 2007-09-28 | 9.767,769294 | +0,01% |
| 2007-09-27 | 9.766,322077 | +0,07% |
| 2007-09-26 | 9.759,963560 | -0,22% |
| 2007-09-25 | 9.781,457143 | -0,05% |
| 2007-09-24 | 9.786,718826 | -0,01% |
| 2007-09-21 | 9.787,416875 | -2,13% |
| 2007-09-20 | 10.000,655621 | +0,00% |
| 2007-09-19 | 10.000,655621 | +0,00% |
| 2007-09-18 | 10.000,655621 | +0,01% |
| 2007-09-17 | 10.000,000000 | – |