.: AGF :: AZO - Azomures - Targu Mures

Home Actiuni Curs Valutar Extern


Simbol actiune:

AZO Azomures - Targu Mures

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

Istoric tranzactionare AZO
Data	Preţ inchidere	Variatie %	Preţ deschidere	Preţ maxim	Preţ minim	Tranzacţii	Volum	Valoare	Preţ mediu

14.oct.2011	0.8200	+1.30%	0.8130	0.8200	0.8130	13	57,000	46,658	0.8186
13.oct.2011	0.8060	-0.12%	0.8000	0.8060	0.8000	4	3,000	2,406	0.8020

11.oct.2011	0.8070	-1.53%	0.8180	0.8180	0.8070	2	1,500	1,222	0.8143
10.oct.2011	0.8195	-0.06%	0.8195	0.8195	0.8195	2	773	628	0.8126

7.oct.2011	0.8175	+4.81%	0.8000	0.8175	0.7980	40	169,773	136,953	0.8067
6.oct.2011	0.7800	0.00%	0.7990	0.8000	0.7800	13	20,500	16,117	0.7862
5.oct.2011	0.7800	-0.19%	0.7850	0.7855	0.7800	6	5,500	4,299	0.7815
4.oct.2011	0.7810	-0.95%	0.7885	0.8000	0.7700	65	306,673	239,348	0.7805
3.oct.2011	0.7885	-1.44%	0.7990	0.7990	0.7885	30	53,010	42,058	0.7934

30.sep.2011	0.8000	0.00%	0.8145	0.8200	0.8000	32	115,054	93,653	0.8140
29.sep.2011	0.8000	-2.14%	0.8000	0.8100	0.8000	13	48,178	38,645	0.8021
28.sep.2011	0.8175	+2.06%	0.8050	0.8175	0.8050	4	1,882	1,525	0.8105
27.sep.2011	0.8010	+0.13%	0.8070	0.8165	0.8010	18	25,285	20,428	0.8079
26.sep.2011	0.8000	-0.25%	0.7940	0.8050	0.7940	25	114,250	91,385	0.7999

23.sep.2011	0.8075	-1.52%	0.8000	0.8100	0.7930	27	59,008	47,349	0.8024
22.sep.2011	0.8200	-0.36%	0.8200	0.8200	0.8000	53	182,391	147,737	0.8100
21.sep.2011	0.8230	+0.37%	0.8200	0.8265	0.8200	23	87,710	72,130	0.8224
20.sep.2011	0.8200	0.00%	0.8055	0.8200	0.8055	16	74,500	60,620	0.8137
19.sep.2011	0.8200	+1.67%	0.8065	0.8200	0.8015	15	75,000	61,188	0.8158

16.sep.2011	0.8065	+0.12%	0.8045	0.8065	0.8045	4	1,132	911	0.8044
15.sep.2011	0.8060	-0.49%	0.8000	0.8200	0.8000	20	40,723	33,156	0.8142
14.sep.2011	0.8100	+1.06%	0.8005	0.8100	0.8000	15	44,582	35,768	0.8023
13.sep.2011	0.8000	-0.12%	0.8010	0.8100	0.8000	28	144,282	115,700	0.8019
12.sep.2011	0.8000	-1.23%	0.8020	0.8020	0.8000	57	531,794	425,462	0.8001

9.sep.2011	0.8100	+0.37%	0.8280	0.8290	0.8100	6	4,891	4,028	0.8236
8.sep.2011	0.8300	+1.22%	0.8260	0.8300	0.8260	4	3,382	2,791	0.8252
7.sep.2011	0.8200	+1.23%	0.8290	0.8290	0.8200	5	2,382	1,949	0.8183
6.sep.2011	0.8100	+1.25%	0.8000	0.8300	0.8000	29	172,907	140,092	0.8102
5.sep.2011	0.8000	-0.87%	0.8020	0.8020	0.8000	42	154,891	123,933	0.8001

2.sep.2011	0.8070	-0.98%	0.8150	0.8150	0.8070	13	33,500	27,116	0.8094
1.sep.2011	0.8150	+0.62%	0.8120	0.8400	0.8120	14	38,000	31,089	0.8181
31.aug.2011	0.8300	+0.24%	0.8250	0.8300	0.8140	16	17,516	14,463	0.8257
30.aug.2011	0.8280	-1.37%	0.8380	0.8400	0.8220	8	6,366	5,292	0.8312
29.aug.2011	0.8295	+2.92%	0.8150	0.8295	0.8100	19	30,666	24,954	0.8137

26.aug.2011	0.8140	+0.49%	0.8015	0.8140	0.8000	26	98,413	79,351	0.8063
25.aug.2011	0.8100	0.00%	0.8150	0.8300	0.8100	11	26,000	21,169	0.8142
24.aug.2011	0.8100	0.00%	0.8110	0.8150	0.8100	18	97,709	79,213	0.8107
23.aug.2011	0.8100	+0.50%	0.8250	0.8300	0.8100	22	64,500	53,023	0.8221
22.aug.2011	0.8100	-0.92%	0.8105	0.8400	0.8010	36	80,766	66,129	0.8188

19.aug.2011	0.8175	-1.51%	0.8200	0.8200	0.8000	35	127,264	102,625	0.8064
18.aug.2011	0.8400	0.00%	0.8400	0.8450	0.8180	41	79,146	65,222	0.8241
17.aug.2011	0.8540	+0.65%	0.8500	0.8545	0.8350	24	100,500	85,169	0.8475
16.aug.2011	0.8485	+0.41%	0.8525	0.8550	0.8350	43	121,000	102,529	0.8473

12.aug.2011	0.8450	+3.05%	0.8530	0.8530	0.8400	26	59,382	50,178	0.8450
11.aug.2011	0.8400	+1.27%	0.8245	0.8675	0.8245	180	855,000	730,433	0.8543
10.aug.2011	0.8300	+5.06%	0.8600	0.8700	0.8205	298	1,136,499	959,333	0.8441
9.aug.2011	0.7800	-0.13%	0.7725	0.7860	0.6700	216	1,104,971	840,830	0.7610
8.aug.2011	0.7790	-5.92%	0.8000	0.8050	0.7790	108	505,800	398,095	0.7871

5.aug.2011	0.8280	+1.47%	0.7805	0.8290	0.7720	174	984,991	774,257	0.7861
4.aug.2011	0.8160	+0.12%	0.8300	0.8300	0.8160	12	26,391	21,608	0.8188
3.aug.2011	0.8035	-3.19%	0.8270	0.8270	0.8035	70	139,500	113,745	0.8154
2.aug.2011	0.8300	-2.98%	0.8600	0.8600	0.8300	51	99,000	83,483	0.8433
1.aug.2011	0.8560	+2.70%	0.8465	0.8750	0.8465	81	109,154	93,908	0.8603

29.jul.2011	0.8470	+2.17%	0.8200	0.8880	0.8200	176	506,188	428,767	0.8471
28.jul.2011	0.8100	+0.37%	0.8050	0.8365	0.7900	64	497,000	396,167	0.7971
27.jul.2011	0.8070	-0.37%	0.8080	0.8200	0.8070	16	34,100	27,613	0.8098
26.jul.2011	0.8100	-2.41%	0.8390	0.8390	0.8100	42	219,055	178,170	0.8134
25.jul.2011	0.8300	+0.55%	0.8300	0.8450	0.8260	52	87,000	72,474	0.8330

22.jul.2011	0.8260	+5.22%	0.7850	0.8390	0.7850	184	541,924	443,501	0.8184
21.jul.2011	0.7850	+0.96%	0.7790	0.7900	0.7750	8	6,000	4,696	0.7827
20.jul.2011	0.7775	+0.97%	0.7780	0.7800	0.7700	24	103,157	79,917	0.7747
19.jul.2011	0.7700	+1.18%	0.7770	0.7780	0.7650	18	23,657	18,219	0.7701
18.jul.2011	0.7610	-2.06%	0.7785	0.7785	0.7610	22	36,037	27,653	0.7673

15.jul.2011	0.7800	-0.26%	0.7820	0.7820	0.7760	15	20,764	16,213	0.7808
14.jul.2011	0.7850	+0.64%	0.7850	0.8000	0.7850	32	145,300	115,205	0.7929
13.jul.2011	0.7800	+1.30%	0.7750	0.7880	0.7700	26	83,500	64,907	0.7773
12.jul.2011	0.7930	+1.02%	0.7850	0.7935	0.7710	71	231,391	180,403	0.7796
11.jul.2011	0.8095	+3.45%	0.8050	0.8100	0.8045	13	46,382	37,504	0.8086

8.jul.2011	0.7825	-2.43%	0.8020	0.8150	0.7825	34	115,000	91,390	0.7947
7.jul.2011	0.8020	-1.60%	0.8070	0.8070	0.7815	52	230,107	183,127	0.7958
6.jul.2011	0.8150	-1.33%	0.8220	0.8220	0.8050	18	39,500	32,243	0.8163
5.jul.2011	0.8260	+2.61%	0.8055	0.8300	0.8055	128	296,008	242,679	0.8198
4.jul.2011	0.8050	+1.90%	0.8000	0.8095	0.7870	32	58,500	46,787	0.7998

1.jul.2011	0.7900	0.00%	0.8000	0.8000	0.7900	19	79,500	63,309	0.7963
30.jun.2011	0.7900	-0.75%	0.8000	0.8050	0.7900	46	224,767	178,028	0.7921
29.jun.2011	0.7960	-0.50%	0.8050	0.8100	0.7950	39	88,000	70,196	0.7977
28.jun.2011	0.8000	+0.19%	0.8000	0.8200	0.7850	96	349,963	279,756	0.7994
27.jun.2011	0.7985	+0.44%	0.7810	0.7995	0.7800	50	599,400	476,129	0.7943

24.jun.2011	0.7950	+1.27%	0.7930	0.8000	0.7810	54	188,722	149,099	0.7900
23.jun.2011	0.7850	-1.94%	0.8000	0.8000	0.7800	50	191,776	150,345	0.7840
22.jun.2011	0.8005	+0.25%	0.7980	0.8080	0.7800	50	170,764	136,450	0.7991
21.jun.2011	0.7985	+3.03%	0.7690	0.7985	0.7690	44	84,201	66,038	0.7843
20.jun.2011	0.7750	-1.27%	0.7700	0.7900	0.7695	33	85,000	66,035	0.7769

17.jun.2011	0.7850	+3.97%	0.7700	0.7850	0.7430	38	260,375	201,399	0.7735
16.jun.2011	0.7550	-1.44%	0.7520	0.7980	0.7400	146	586,964	441,110	0.7515
15.jun.2011	0.7660	-2.67%	0.7910	0.7950	0.7600	137	400,000	308,562	0.7714
14.jun.2011	0.7870	-1.63%	0.7905	0.8160	0.7870	124	444,288	352,385	0.7931

10.jun.2011	0.8000	-2.68%	0.8300	0.8535	0.7860	221	733,500	592,811	0.8082
9.jun.2011	0.8220	-5.57%	0.8890	0.9180	0.8210	464	2,291,052	2,026,293	0.8844
8.jun.2011	0.8705	+2.90%	0.8650	0.8940	0.8600	261	1,118,828	982,041	0.8777
7.jun.2011	0.8460	+2.92%	0.8440	0.8650	0.8230	316	946,887	809,444	0.8548
6.jun.2011	0.8220	+2.49%	0.8100	0.8385	0.8100	154	328,782	271,499	0.8258

3.jun.2011	0.8020	-2.85%	0.8400	0.8510	0.8010	292	1,047,500	861,867	0.8228
2.jun.2011	0.8255	+1.04%	0.8250	0.8500	0.7915	366	1,460,863	1,216,737	0.8329

31.may.2011	0.7580	-4.77%	0.8160	0.8390	0.7580	231	786,282	619,367	0.7877
30.may.2011	0.7960	+0.82%	0.7970	0.8700	0.7960	395	1,300,595	1,070,608	0.8232

27.may.2011	0.7895	+12.79%	0.7000	0.8050	0.7000	582	2,661,476	2,052,902	0.7713
26.may.2011	0.7000	+0.07%	0.6860	0.7040	0.6860	35	169,182	117,929	0.6971
25.may.2011	0.6995	+1.38%	0.6905	0.7000	0.6850	37	154,000	107,087	0.6954
24.may.2011	0.6900	-0.29%	0.6890	0.7000	0.6890	25	193,500	134,265	0.6939
23.may.2011	0.6920	-1.14%	0.7000	0.7050	0.6920	21	65,599	45,777	0.6978

20.may.2011	0.7000	-0.57%	0.7010	0.7090	0.6905	18	121,100	84,695	0.6994
19.may.2011	0.7040	-1.05%	0.7055	0.7055	0.6860	20	137,250	95,956	0.6991
18.may.2011	0.7115	-0.14%	0.7035	0.7180	0.6990	45	190,764	134,937	0.7073
17.may.2011	0.7125	+1.79%	0.7180	0.7290	0.7125	52	156,709	112,673	0.7190
16.may.2011	0.7000	-0.78%	0.7010	0.7200	0.7000	39	352,882	247,181	0.7005

13.may.2011	0.7055	+2.84%	0.6905	0.7195	0.6905	38	76,000	53,974	0.7102
12.may.2011	0.6860	-0.29%	0.7300	0.7400	0.6860	153	674,566	481,962	0.7145
11.may.2011	0.6880	-2.13%	0.7010	0.7360	0.6880	99	333,394	237,455	0.7122
10.may.2011	0.7030	+3.53%	0.6650	0.7140	0.6650	78	1,143,258	776,303	0.6790
9.may.2011	0.6790	+0.74%	0.6730	0.6790	0.6660	18	33,500	22,470	0.6707

6.may.2011	0.6740	-2.32%	0.6810	0.6890	0.6710	24	1,218,382	820,218	0.6732
5.may.2011	0.6900	0.00%	0.6890	0.6900	0.6890	21	201,969	139,325	0.6898
4.may.2011	0.6900	+2.22%	0.6620	0.6900	0.6620	48	2,259,282	1,557,822	0.6895
3.may.2011	0.6750	-2.32%	0.6800	0.6900	0.6710	26	172,710	118,257	0.6847
2.may.2011	0.6910	-2.12%	0.6850	0.7000	0.6700	36	66,514	46,191	0.6945

29.apr.2011	0.7060	-1.94%	0.7040	0.7060	0.6520	138	450,639	313,381	0.6954

22.apr.2011	0.7200	+1.98%	0.7230	0.7230	0.7030	13	28,500	20,422	0.7165
21.apr.2011	0.7060	-0.56%	0.7100	0.7300	0.7030	27	152,697	109,650	0.7181
20.apr.2011	0.7100	-0.70%	0.7385	0.7385	0.7010	77	256,431	182,199	0.7105
19.apr.2011	0.7150	-3.38%	0.7350	0.7450	0.7100	77	286,657	207,438	0.7236
18.apr.2011	0.7400	-2.63%	0.7450	0.7700	0.7400	58	278,032	211,138	0.7594

15.apr.2011	0.7600	-0.52%	0.7680	0.7680	0.7410	64	134,782	101,370	0.7521
14.apr.2011	0.7640	+2.69%	0.7350	0.7700	0.7350	167	651,212	491,793	0.7552
13.apr.2011	0.7440	+5.38%	0.7095	0.7440	0.7005	74	3,607,228	2,531,735	0.7019
12.apr.2011	0.7060	+0.71%	0.7190	0.7190	0.7000	23	107,048	75,467	0.7050
11.apr.2011	0.7010	-2.64%	0.7250	0.7250	0.7000	21	167,264	117,646	0.7034

8.apr.2011	0.7200	+0.42%	0.7170	0.7240	0.7000	69	199,875	141,865	0.7098
7.apr.2011	0.7170	-0.76%	0.7225	0.7300	0.7010	62	98,391	69,914	0.7106
6.apr.2011	0.7225	+2.63%	0.7340	0.7500	0.7050	157	503,300	367,995	0.7312
5.apr.2011	0.7040	+10.00%	0.6495	0.7350	0.6490	350	2,185,895	1,499,513	0.6860
4.apr.2011	0.6400	-2.29%	0.6550	0.6550	0.6400	29	91,891	59,011	0.6422

1.apr.2011	0.6550	+3.97%	0.6260	0.6550	0.6260	42	1,084,674	702,419	0.6476
31.mar.2011	0.6300	+0.64%	0.6260	0.6305	0.6260	29	279,615	175,741	0.6285
30.mar.2011	0.6260	-0.63%	0.6390	0.6400	0.6260	35	105,641	67,091	0.6351
29.mar.2011	0.6300	-1.56%	0.6315	0.6400	0.6220	83	266,000	167,580	0.6300
28.mar.2011	0.6400	-0.93%	0.6380	0.6500	0.6350	119	2,423,000	1,549,967	0.6397

25.mar.2011	0.6460	-0.62%	0.6550	0.6600	0.6460	70	403,173	265,518	0.6586
24.mar.2011	0.6500	+0.39%	0.6500	0.6550	0.6480	34	237,782	154,818	0.6511
23.mar.2011	0.6475	+0.70%	0.6510	0.6690	0.6400	106	1,658,637	1,083,991	0.6535
22.mar.2011	0.6430	+7.17%	0.6100	0.6725	0.6000	189	1,046,503	678,267	0.6481

17.mar.2011	0.6000	+0.76%	0.5965	0.6020	0.5955	45	639,500	383,586	0.5998
16.mar.2011	0.5955	+0.93%	0.5950	0.6000	0.5940	46	375,282	224,952	0.5994
15.mar.2011	0.5900	-1.17%	0.5915	0.5930	0.5850	103	994,191	585,954	0.5894
14.mar.2011	0.5970	-0.50%	0.5950	0.6010	0.5950	53	393,082	235,770	0.5998

11.mar.2011	0.6000	0.00%	0.5935	0.6045	0.5900	66	353,250	211,342	0.5983
10.mar.2011	0.6000	0.00%	0.6000	0.6100	0.5930	41	148,500	88,772	0.5978
9.mar.2011	0.6000	-1.64%	0.6140	0.6140	0.6000	46	355,391	214,430	0.6034
8.mar.2011	0.6100	-0.81%	0.6185	0.6190	0.6000	35	239,381	144,881	0.6052
7.mar.2011	0.6150	-0.57%	0.6250	0.6250	0.6100	107	1,175,282	725,171	0.6170

4.mar.2011	0.6185	+1.39%	0.6100	0.6200	0.6090	74	290,732	179,104	0.6160
3.mar.2011	0.6100	+3.39%	0.5950	0.6100	0.5940	94	382,282	230,036	0.6017
2.mar.2011	0.5900	+0.25%	0.5850	0.5940	0.5850	61	345,810	204,016	0.5900
1.mar.2011	0.5885	-0.93%	0.5940	0.5970	0.5850	17	30,782	18,196	0.5911

28.feb.2011	0.5940	+0.93%	0.5850	0.5980	0.5820	79	1,011,500	597,519	0.5907

25.feb.2011	0.5885	-1.09%	0.5950	0.6000	0.5710	112	840,000	493,354	0.5873
24.feb.2011	0.5950	-0.42%	0.5975	0.6000	0.5900	49	133,144	79,634	0.5981
23.feb.2011	0.5975	+3.02%	0.5840	0.6150	0.5840	194	845,264	509,797	0.6031
22.feb.2011	0.5800	+3.57%	0.5510	0.5825	0.5450	165	1,080,132	616,124	0.5704
21.feb.2011	0.5600	+3.70%	0.5420	0.5650	0.5420	139	812,696	452,341	0.5566

18.feb.2011	0.5400	+0.93%	0.5400	0.5450	0.5320	56	872,000	470,627	0.5397
17.feb.2011	0.5350	-0.93%	0.5500	0.5550	0.5300	129	705,407	382,043	0.5416
16.feb.2011	0.5400	+5.88%	0.5250	0.5550	0.5250	421	2,768,537	1,501,684	0.5424
15.feb.2011	0.5100	+2.62%	0.5100	0.5175	0.5100	300	2,745,805	1,404,985	0.5117
14.feb.2011	0.4970	+1.64%	0.4990	0.4990	0.4860	21	30,264	15,025	0.4965

11.feb.2011	0.4890	+0.20%	0.4822	0.4900	0.4821	21	79,329	38,700	0.4878
10.feb.2011	0.4880	-1.01%	0.4900	0.4940	0.4880	20	116,875	57,258	0.4899

8.feb.2011	0.5000	+2.04%	0.4943	0.5050	0.4943	62	580,382	290,031	0.4997
7.feb.2011	0.4900	+4.01%	0.4760	0.4944	0.4760	16	108,764	52,481	0.4825

4.feb.2011	0.4711	+0.23%	0.4740	0.4770	0.4711	10	49,500	23,417	0.4731
3.feb.2011	0.4700	-2.93%	0.4800	0.4800	0.4700	20	92,000	43,321	0.4709
2.feb.2011	0.4842	+2.80%	0.4741	0.4842	0.4730	7	15,500	7,368	0.4754
1.feb.2011	0.4710	+0.64%	0.4710	0.4840	0.4710	50	196,500	92,654	0.4715
31.jan.2011	0.4680	-3.31%	0.4840	0.4840	0.4680	24	62,500	29,830	0.4773

28.jan.2011	0.4840	-0.21%	0.4850	0.4850	0.4820	11	24,382	11,806	0.4842
27.jan.2011	0.4850	-2.94%	0.4913	0.4913	0.4850	25	63,300	30,968	0.4892
26.jan.2011	0.4997	-0.06%	0.5000	0.5010	0.4920	14	28,991	14,444	0.4982
25.jan.2011	0.5000	+0.22%	0.5005	0.5005	0.4911	18	28,000	13,830	0.4939
24.jan.2011	0.4989	-0.42%	0.4931	0.4989	0.4912	12	16,505	8,135	0.4929

20.jan.2011	0.5040	+0.70%	0.5005	0.5060	0.4800	30	148,882	74,298	0.4990
19.jan.2011	0.5005	-0.89%	0.5090	0.5090	0.5000	41	153,708	77,288	0.5028
18.jan.2011	0.5050	-0.98%	0.5100	0.5120	0.5050	22	149,000	75,791	0.5087
17.jan.2011	0.5100	+1.39%	0.5120	0.5150	0.5055	36	157,500	80,846	0.5133

14.jan.2011	0.5030	-1.18%	0.5140	0.5170	0.5030	65	481,000	247,555	0.5147
13.jan.2011	0.5090	-0.20%	0.5085	0.5160	0.5080	78	463,093	236,456	0.5106
12.jan.2011	0.5100	0.00%	0.5150	0.5180	0.5100	27	62,000	31,785	0.5127
11.jan.2011	0.5100	0.00%	0.5130	0.5155	0.5100	55	342,018	175,763	0.5139
10.jan.2011	0.5100	0.00%	0.5100	0.5110	0.5070	26	34,500	17,591	0.5099

7.jan.2011	0.5100	+1.19%	0.5050	0.5150	0.5010	88	461,000	235,147	0.5101
6.jan.2011	0.5040	+0.80%	0.5030	0.5070	0.5000	30	102,000	51,224	0.5022
5.jan.2011	0.5000	+0.40%	0.4997	0.5060	0.4960	26	92,146	46,120	0.5005

3.jan.2011	0.4940	+2.92%	0.4781	0.4950	0.4780	56	215,482	105,770	0.4909
30.dec.2010	0.4800	+0.21%	0.4800	0.4805	0.4799	16	46,900	22,509	0.4799
29.dec.2010	0.4790	-0.21%	0.4830	0.4830	0.4790	4	4,000	1,923	0.4808
28.dec.2010	0.4800	-0.83%	0.4844	0.4844	0.4790	6	4,000	1,925	0.4813
27.dec.2010	0.4840	+0.83%	0.4760	0.4840	0.4760	2	1,000	480	0.4800

23.dec.2010	0.4800	+3.23%	0.4770	0.4800	0.4750	17	602,000	287,221	0.4771
22.dec.2010	0.4650	-1.06%	0.4700	0.4700	0.4650	6	8,000	3,725	0.4656
21.dec.2010	0.4700	+1.95%	0.4600	0.4720	0.4600	10	113,391	52,345	0.4616
20.dec.2010	0.4610	-2.33%	0.4720	0.4720	0.4600	32	33,391	15,528	0.4650

17.dec.2010	0.4720	-1.05%	0.4790	0.4790	0.4720	8	8,000	3,794	0.4742
16.dec.2010	0.4770	+0.85%	0.4750	0.4790	0.4750	8	82,991	39,422	0.4750
15.dec.2010	0.4730	-1.46%	0.4820	0.4840	0.4730	12	10,500	5,035	0.4795
14.dec.2010	0.4800	0.00%	0.4820	0.4880	0.4800	5	7,500	3,618	0.4824
13.dec.2010	0.4800	-1.03%	0.4820	0.4820	0.4800	6	7,382	3,545	0.4802

10.dec.2010	0.4850	-1.02%	0.4850	0.4850	0.4850	2	85,000	41,225	0.4850
9.dec.2010	0.4900	+2.08%	0.4820	0.4900	0.4820	17	124,500	60,471	0.4857
8.dec.2010	0.4800	+0.63%	0.4770	0.4800	0.4770	11	29,500	14,145	0.4795
7.dec.2010	0.4770	+1.49%	0.4700	0.4800	0.4680	67	250,875	118,056	0.4706
6.dec.2010	0.4700	-3.89%	0.4850	0.4850	0.4700	57	109,391	51,900	0.4744

3.dec.2010	0.4890	-0.20%	0.4900	0.4900	0.4860	11	33,000	16,152	0.4895
2.dec.2010	0.4900	+3.59%	0.4800	0.4940	0.4800	16	23,800	11,604	0.4876

30.nov.2010	0.4730	-1.46%	0.4800	0.4800	0.4730	21	32,000	15,207	0.4752
29.nov.2010	0.4800	-1.03%	0.4870	0.4870	0.4800	20	92,500	44,803	0.4844

26.nov.2010	0.4850	+0.62%	0.4820	0.4850	0.4800	16	53,796	25,963	0.4826
25.nov.2010	0.4820	-1.03%	0.4950	0.4950	0.4820	15	15,000	7,308	0.4872
24.nov.2010	0.4870	-1.02%	0.4910	0.4910	0.4870	11	29,400	14,389	0.4894
23.nov.2010	0.4920	-1.01%	0.4960	0.4990	0.4920	32	263,600	130,201	0.4939
22.nov.2010	0.4970	-0.40%	0.4990	0.5050	0.4960	23	235,783	117,670	0.4991

19.nov.2010	0.4990	+0.40%	0.5050	0.5050	0.4970	25	85,157	42,615	0.5004
18.nov.2010	0.4970	+1.02%	0.5050	0.5100	0.4970	105	440,782	222,622	0.5051
17.nov.2010	0.4920	+0.41%	0.4990	0.5050	0.4920	210	1,304,564	651,531	0.4994
16.nov.2010	0.4900	-0.41%	0.4920	0.4950	0.4830	29	202,500	99,394	0.4908
15.nov.2010	0.4920	+2.50%	0.4810	0.4920	0.4810	18	158,495	77,106	0.4865

12.nov.2010	0.4800	-1.03%	0.4760	0.4800	0.4700	19	68,500	32,480	0.4742
11.nov.2010	0.4850	+1.04%	0.4800	0.4850	0.4800	3	6,891	3,315	0.4811
10.nov.2010	0.4800	-2.04%	0.4900	0.4900	0.4800	14	64,282	31,289	0.4867
9.nov.2010	0.4900	0.00%	0.4830	0.4940	0.4800	39	188,500	92,073	0.4884

5.nov.2010	0.4900	+2.73%	0.4850	0.4920	0.4820	36	181,764	88,674	0.4879
4.nov.2010	0.4770	-1.45%	0.4830	0.4860	0.4770	35	98,414	47,290	0.4805
3.nov.2010	0.4840	0.00%	0.4850	0.4860	0.4800	10	12,500	6,022	0.4817
2.nov.2010	0.4840	-0.62%	0.4880	0.4880	0.4840	10	66,500	32,251	0.4850
1.nov.2010	0.4870	+1.46%	0.4880	0.4900	0.4810	17	170,500	82,919	0.4863

29.oct.2010	0.4800	-3.42%	0.4900	0.4900	0.4800	138	582,891	283,203	0.4859
28.oct.2010	0.4970	+5.97%	0.4720	0.4970	0.4720	88	417,495	204,850	0.4907
27.oct.2010	0.4690	+0.86%	0.4640	0.4700	0.4630	11	17,500	8,199	0.4685

26.oct.2010	0.4650	-1.06%	0.4710	0.4710	0.4640	32	121,125	56,828	0.4692
25.oct.2010	0.4700	-1.67%	0.4820	0.4840	0.4700	34	95,500	45,160	0.4729

22.oct.2010	0.4780	-0.42%	0.4760	0.4780	0.4760	7	23,000	10,992	0.4779
21.oct.2010	0.4800	+0.42%	0.4800	0.4800	0.4780	8	12,500	5,991	0.4793
20.oct.2010	0.4780	-0.42%	0.4760	0.4780	0.4760	4	6,000	2,860	0.4767
19.oct.2010	0.4800	0.00%	0.4800	0.4800	0.4760	35	120,141	57,452	0.4782
18.oct.2010	0.4800	+0.42%	0.4800	0.4850	0.4770	17	88,000	42,230	0.4799

15.oct.2010	0.4780	-0.42%	0.4810	0.4810	0.4770	34	85,000	40,743	0.4793
14.oct.2010	0.4800	-0.83%	0.4850	0.4850	0.4800	49	144,391	69,754	0.4831
13.oct.2010	0.4840	0.00%	0.4850	0.4850	0.4800	28	116,500	56,265	0.4830
12.oct.2010	0.4840	-1.22%	0.4850	0.4850	0.4840	9	11,000	5,325	0.4840
11.oct.2010	0.4800	-2.04%	0.4800	0.4800	0.4800	1	391	188	0.4800

8.oct.2010	0.4900	+0.82%	0.4910	0.4930	0.4850	17	42,500	20,730	0.4878
7.oct.2010	0.4860	+0.41%	0.4900	0.4910	0.4860	13	29,500	14,406	0.4883
6.oct.2010	0.4840	-0.21%	0.4920	0.4920	0.4840	23	80,550	39,311	0.4880
5.oct.2010	0.4850	-0.41%	0.4870	0.4920	0.4850	57	383,782	186,514	0.4860
4.oct.2010	0.4870	-0.61%	0.4910	0.4910	0.4850	25	86,000	42,052	0.4890

1.oct.2010	0.4900	+2.08%	0.4700	0.4930	0.4700	53	709,500	345,765	0.4873
30.sep.2010	0.4800	-1.64%	0.4870	0.4900	0.4800	38	168,500	81,393	0.4830
29.sep.2010	0.4880	-0.20%	0.4880	0.4920	0.4880	23	188,000	92,303	0.4910
28.sep.2010	0.4890	0.00%	0.4900	0.4920	0.4890	20	115,500	56,725	0.4911
27.sep.2010	0.4890	-0.20%	0.4910	0.4970	0.4880	18	102,750	50,385	0.4904

24.sep.2010	0.4900	+0.41%	0.4900	0.5000	0.4900	74	280,382	138,361	0.4935
23.sep.2010	0.4880	0.00%	0.4900	0.4900	0.4870	10	7,500	3,662	0.4883
22.sep.2010	0.4880	-1.41%	0.4870	0.4920	0.4870	5	3,375	1,646	0.4876
21.sep.2010	0.4950	+1.02%	0.4950	0.4950	0.4900	15	31,500	15,497	0.4920
20.sep.2010	0.4900	-1.01%	0.4880	0.4970	0.4860	11	61,500	30,115	0.4897

17.sep.2010	0.4950	+1.23%	0.4900	0.4990	0.4900	30	373,277	183,886	0.4926
16.sep.2010	0.4890	-0.81%	0.4900	0.4920	0.4850	42	326,500	159,619	0.4889
15.sep.2010	0.4930	0.00%	0.4940	0.4950	0.4890	10	16,500	8,092	0.4904
14.sep.2010	0.4930	-0.40%	0.4920	0.4950	0.4900	18	119,443	58,735	0.4917
13.sep.2010	0.4950	-0.80%	0.4930	0.4950	0.4920	24	245,982	121,602	0.4944

10.sep.2010	0.4990	+0.81%	0.4950	0.4990	0.4950	3	2,500	1,242	0.4966
9.sep.2010	0.4950	0.00%	0.5000	0.5000	0.4950	31	263,000	131,416	0.4997
8.sep.2010	0.4950	0.00%	0.4950	0.4950	0.4950	2	3,375	1,669	0.4944
7.sep.2010	0.4950	-1.00%	0.4980	0.5000	0.4930	29	347,500	172,087	0.4952

3.sep.2010	0.5000	0.00%	0.5050	0.5100	0.5000	56	595,891	298,647	0.5012
2.sep.2010	0.5000	0.00%	0.4950	0.5000	0.4900	71	580,625	287,286	0.4948
1.sep.2010	0.5000	+1.01%	0.5000	0.5050	0.4900	42	270,500	133,424	0.4932
31.aug.2010	0.4950	+0.61%	0.4920	0.4950	0.4860	25	64,000	31,297	0.4890
30.aug.2010	0.4920	-2.57%	0.5050	0.5050	0.4900	64	203,500	100,376	0.4932

27.aug.2010	0.5050	0.00%	0.5000	0.5100	0.5000	5	31,391	15,851	0.5049
26.aug.2010	0.5050	+1.00%	0.5050	0.5050	0.5000	14	81,500	40,793	0.5005
25.aug.2010	0.5000	-0.99%	0.5000	0.5050	0.4950	47	259,000	129,552	0.5002
24.aug.2010	0.5050	-5.61%	0.5300	0.5300	0.4950	98	725,500	366,900	0.5057
23.aug.2010	0.5350	+0.94%	0.5350	0.5400	0.5300	24	165,000	88,283	0.5350

20.aug.2010	0.5300	-0.93%	0.5350	0.5350	0.5200	40	159,000	83,700	0.5264
19.aug.2010	0.5350	-2.73%	0.5500	0.5500	0.5350	29	4,580,352	2,473,484	0.5400
18.aug.2010	0.5500	0.00%	0.5550	0.5650	0.5400	56	259,191	144,331	0.5569
17.aug.2010	0.5500	+0.92%	0.5450	0.5700	0.5450	140	1,318,200	737,380	0.5594
16.aug.2010	0.5450	+6.86%	0.5200	0.5450	0.5200	204	1,591,400	849,899	0.5341

13.aug.2010	0.5100	0.00%	0.5100	0.5100	0.5000	26	83,000	42,023	0.5063
12.aug.2010	0.5100	+4.94%	0.4950	0.5100	0.4950	32	308,891	154,838	0.5013
11.aug.2010	0.4860	-2.80%	0.4970	0.4970	0.4860	20	65,382	31,837	0.4869
10.aug.2010	0.5000	0.00%	0.5050	0.5050	0.4980	18	36,500	18,253	0.5001
9.aug.2010	0.5000	-0.99%	0.5050	0.5050	0.5000	11	42,782	21,598	0.5048

6.aug.2010	0.5050	+1.00%	0.5000	0.5050	0.4980	29	272,000	135,794	0.4992
5.aug.2010	0.5000	0.00%	0.5000	0.5050	0.5000	26	1,442,075	721,340	0.5002
4.aug.2010	0.5000	+1.21%	0.5050	0.5050	0.4930	20	72,782	36,434	0.5006
3.aug.2010	0.4940	-1.20%	0.5050	0.5050	0.4910	47	414,000	206,086	0.4978
2.aug.2010	0.5000	+1.63%	0.4900	0.5100	0.4900	48	474,382	237,307	0.5002

30.jul.2010	0.4920	+0.41%	0.4890	0.4930	0.4830	12	20,901	10,235	0.4897
29.jul.2010	0.4900	0.00%	0.4950	0.4950	0.4900	24	87,000	42,739	0.4913
28.jul.2010	0.4900	-1.01%	0.5000	0.5050	0.4900	38	203,564	101,128	0.4968
27.jul.2010	0.4950	+1.64%	0.4980	0.5050	0.4870	98	1,109,000	553,237	0.4989
26.jul.2010	0.4870	+1.46%	0.4850	0.5000	0.4850	84	815,075	401,075	0.4921

23.jul.2010	0.4800	+3.45%	0.4640	0.4840	0.4640	114	772,433	368,074	0.4765
22.jul.2010	0.4640	+1.75%	0.4520	0.4650	0.4520	77	355,000	163,838	0.4615
21.jul.2010	0.4560	+5.31%	0.4330	0.4570	0.4330	63	478,000	213,949	0.4476
20.jul.2010	0.4330	-2.48%	0.4360	0.4360	0.4330	16	66,000	28,693	0.4347
19.jul.2010	0.4440	+0.91%	0.4400	0.4440	0.4330	11	53,500	23,336	0.4362

16.jul.2010	0.4400	+1.62%	0.4330	0.4490	0.4330	9	20,500	8,974	0.4378
15.jul.2010	0.4330	-1.59%	0.4340	0.4340	0.4330	4	6,500	2,820	0.4338
14.jul.2010	0.4400	-1.12%	0.4450	0.4500	0.4400	12	98,891	44,328	0.4482
13.jul.2010	0.4450	+5.95%	0.4310	0.4450	0.4310	6	3,000	1,324	0.4412
12.jul.2010	0.4200	-0.94%	0.4200	0.4200	0.4200	3	2,242,110	941,686	0.4200

9.jul.2010	0.4240	-4.50%	0.4450	0.4450	0.4240	8	14,000	5,977	0.4269
8.jul.2010	0.4440	+1.37%	0.4400	0.4460	0.4310	52	239,391	106,226	0.4437
7.jul.2010	0.4380	-0.23%	0.4250	0.4380	0.4220	25	256,500	110,319	0.4301
6.jul.2010	0.4390	+4.52%	0.4210	0.4390	0.4210	18	146,000	63,485	0.4348
5.jul.2010	0.4200	0.00%	0.4200	0.4250	0.4200	11	11,582	4,870	0.4204

2.jul.2010	0.4200	+0.24%	0.4200	0.4300	0.4200	21	9,384,000	3,988,158	0.4250
1.jul.2010	0.4190	+0.96%	0.4110	0.4190	0.4050	24	97,500	40,124	0.4115
30.jun.2010	0.4150	+0.97%	0.4150	0.4300	0.4150	14	152,000	64,853	0.4267
29.jun.2010	0.4110	-5.52%	0.4400	0.4400	0.4110	36	104,673	43,830	0.4187
28.jun.2010	0.4350	+2.35%	0.4200	0.4350	0.4200	29	76,752	33,127	0.4316

25.jun.2010	0.4250	-6.39%	0.4380	0.4450	0.4200	72	280,000	120,711	0.4311
24.jun.2010	0.4540	+0.22%	0.4430	0.4540	0.4400	29	124,000	55,043	0.4439
23.jun.2010	0.4530	+0.67%	0.4410	0.4540	0.4340	57	337,931	151,026	0.4469
22.jun.2010	0.4500	-1.75%	0.4570	0.4600	0.4440	50	227,500	103,028	0.4529
21.jun.2010	0.4580	-0.65%	0.4710	0.4780	0.4580	76	302,850	140,388	0.4636

18.jun.2010	0.4610	-0.86%	0.4650	0.4660	0.4600	13	43,500	20,158	0.4634
17.jun.2010	0.4650	+1.97%	0.4660	0.4690	0.4630	34	322,772	150,194	0.4653
16.jun.2010	0.4560	+0.22%	0.4600	0.4700	0.4550	109	1,011,891	468,362	0.4629
15.jun.2010	0.4550	+3.17%	0.4480	0.4650	0.4480	58	594,941	270,317	0.4544
14.jun.2010	0.4410	+2.08%	0.4400	0.4500	0.4400	49	374,900	167,555	0.4469

11.jun.2010	0.4320	-1.59%	0.4480	0.4480	0.4320	26	118,000	52,251	0.4428
10.jun.2010	0.4390	+1.86%	0.4240	0.4440	0.4190	13	45,282	19,576	0.4323
9.jun.2010	0.4310	+0.23%	0.4330	0.4400	0.4310	6	18,500	8,012	0.4331
8.jun.2010	0.4300	0.00%	0.4350	0.4450	0.4270	25	119,882	51,939	0.4333
7.jun.2010	0.4300	-1.15%	0.4200	0.4400	0.4110	76	656,948	284,395	0.4329

4.jun.2010	0.4350	-2.68%	0.4480	0.4520	0.4320	39	260,000	114,727	0.4413
3.jun.2010	0.4470	+7.71%	0.4400	0.4500	0.4400	109	781,861	350,042	0.4477
2.jun.2010	0.4150	+1.22%	0.4320	0.4320	0.4150	7	8,382	3,558	0.4244
1.jun.2010	0.4100	-2.38%	0.4170	0.4200	0.4100	17	48,000	19,732	0.4111
31.may.2010	0.4200	-2.55%	0.4440	0.4440	0.4130	21	33,192	14,196	0.4277

28.may.2010	0.4310	+0.47%	0.4480	0.4530	0.4310	48	253,000	110,842	0.4381
27.may.2010	0.4290	+3.37%	0.4150	0.4500	0.4150	105	561,138	245,906	0.4382
26.may.2010	0.4150	+6.41%	0.4280	0.4290	0.4100	67	317,275	132,574	0.4179
25.may.2010	0.3900	-7.14%	0.4080	0.4080	0.3760	144	862,500	335,998	0.3896

21.may.2010	0.4200	-2.33%	0.4200	0.4300	0.4100	64	594,919	248,747	0.4181
20.may.2010	0.4300	-2.27%	0.4490	0.4500	0.4270	38	185,000	80,680	0.4361
19.may.2010	0.4400	-3.51%	0.4450	0.4580	0.4310	82	405,391	180,544	0.4454
18.may.2010	0.4560	+6.79%	0.4370	0.4570	0.4220	163	933,500	415,180	0.4448
17.may.2010	0.4270	-8.57%	0.4580	0.4580	0.4270	208	1,917,000	845,405	0.4410

14.may.2010	0.4670	-4.89%	0.4840	0.4990	0.4600	226	1,404,629	664,688	0.4732
13.may.2010	0.4910	+1.66%	0.5000	0.5100	0.4820	240	1,303,282	645,261	0.4951
12.may.2010	0.4830	+10.02%	0.4550	0.4850	0.4510	591	4,943,300	2,297,991	0.4649
11.may.2010	0.4390	+3.29%	0.4300	0.4390	0.4200	116	787,758	339,396	0.4308
10.may.2010	0.4250	+10.39%	0.4030	0.4290	0.4030	97	616,316	262,541	0.4260

7.may.2010	0.3850	-6.55%	0.4000	0.4160	0.3850	163	826,891	328,921	0.3978
6.may.2010	0.4120	+1.98%	0.4010	0.4300	0.4000	73	515,300	216,809	0.4207
5.may.2010	0.4040	-3.12%	0.4050	0.4200	0.3990	149	893,132	360,667	0.4038
4.may.2010	0.4170	-4.36%	0.4310	0.4360	0.4140	117	641,000	271,605	0.4237
3.may.2010	0.4360	-0.68%	0.4400	0.4490	0.4360	164	1,097,500	483,026	0.4401

30.apr.2010	0.4390	+8.93%	0.4260	0.4390	0.4220	276	2,178,609	938,260	0.4307

23.apr.2010	0.4030	+0.50%	0.4030	0.4100	0.4000	41	128,000	52,040	0.4066
22.apr.2010	0.4010	-3.84%	0.4190	0.4190	0.4000	54	238,500	96,876	0.4062
21.apr.2010	0.4170	+2.96%	0.4070	0.4280	0.4070	87	602,500	252,506	0.4191
20.apr.2010	0.4050	0.00%	0.4180	0.4190	0.4050	51	240,091	99,281	0.4135
19.apr.2010	0.4050	-4.26%	0.4160	0.4160	0.4050	92	397,691	162,315	0.4081

16.apr.2010	0.4230	+1.93%	0.4160	0.4240	0.4160	16	27,500	11,522	0.4190
15.apr.2010	0.4150	-1.66%	0.4250	0.4300	0.4150	36	124,500	52,650	0.4229
14.apr.2010	0.4220	+0.24%	0.4200	0.4270	0.4200	62	301,625	128,104	0.4247
13.apr.2010	0.4210	-2.32%	0.4320	0.4340	0.4210	108	612,500	262,021	0.4278
12.apr.2010	0.4310	+6.95%	0.4090	0.4320	0.4090	362	6,156,000	2,636,178	0.4282

9.apr.2010	0.4030	+1.51%	0.4000	0.4050	0.3950	73	510,500	204,037	0.3997
8.apr.2010	0.3970	-1.49%	0.4040	0.4120	0.3850	122	584,500	232,761	0.3982
7.apr.2010	0.4030	-1.71%	0.4190	0.4190	0.4020	124	625,782	253,486	0.4051
6.apr.2010	0.4100	-4.21%	0.4280	0.4300	0.4090	113	862,530	360,164	0.4176

2.apr.2010	0.4280	+3.13%	0.4190	0.4320	0.4190	195	2,103,000	898,129	0.4271
1.apr.2010	0.4150	+0.97%	0.4140	0.4200	0.4120	64	492,300	205,632	0.4177
31.mar.2010	0.4110	+2.24%	0.4030	0.4230	0.4020	163	785,900	325,693	0.4144
30.mar.2010	0.4020	-0.50%	0.4100	0.4110	0.4020	66	336,000	136,471	0.4062
29.mar.2010	0.4040	0.00%	0.4040	0.4050	0.4010	54	228,273	92,073	0.4033

26.mar.2010	0.4040	-1.94%	0.4160	0.4170	0.4020	59	190,000	77,211	0.4064
25.mar.2010	0.4120	+2.74%	0.4020	0.4130	0.4020	96	389,500	159,267	0.4089
24.mar.2010	0.4010	-2.67%	0.4170	0.4170	0.4000	354	2,790,000	1,127,385	0.4041
23.mar.2010	0.4120	-1.90%	0.4260	0.4320	0.4100	270	2,738,991	1,143,557	0.4175
22.mar.2010	0.4200	-0.94%	0.4240	0.4240	0.4000	85	323,100	132,688	0.4107

19.mar.2010	0.4240	-1.40%	0.4310	0.4310	0.4110	118	904,300	381,791	0.4222
18.mar.2010	0.4300	+2.38%	0.4200	0.4330	0.4200	93	582,300	249,803	0.4290
17.mar.2010	0.4200	+1.45%	0.4150	0.4380	0.4150	220	1,895,900	805,052	0.4246
16.mar.2010	0.4140	+6.15%	0.3910	0.4170	0.3880	245	3,160,574	1,287,763	0.4074
15.mar.2010	0.3900	+1.04%	0.3960	0.4030	0.3860	136	880,207	345,530	0.3926

12.mar.2010	0.3860	+2.12%	0.3740	0.4010	0.3740	253	2,460,800	968,990	0.3938
11.mar.2010	0.3780	-2.83%	0.3890	0.3920	0.3740	212	1,140,700	435,229	0.3815
10.mar.2010	0.3890	+4.01%	0.3850	0.3980	0.3740	566	6,250,588	2,423,733	0.3878
9.mar.2010	0.3740	+13.33%	0.3330	0.3740	0.3330	632	5,974,679	2,144,607	0.3589
8.mar.2010	0.3300	+1.85%	0.3230	0.3360	0.3190	118	864,932	285,715	0.3303

5.mar.2010	0.3240	+0.31%	0.3230	0.3250	0.3190	39	200,142	64,705	0.3233
4.mar.2010	0.3230	+1.89%	0.3190	0.3230	0.3150	52	367,000	117,371	0.3198
3.mar.2010	0.3170	0.00%	0.3170	0.3170	0.3150	7	9,382	2,960	0.3155
2.mar.2010	0.3170	+2.26%	0.3110	0.3200	0.3100	26	164,700	52,468	0.3186
1.mar.2010	0.3100	-0.96%	0.3150	0.3170	0.3100	37	83,414	26,230	0.3145

26.feb.2010	0.3130	-0.63%	0.3110	0.3150	0.3110	8	11,764	3,670	0.3119
25.feb.2010	0.3150	0.00%	0.3150	0.3190	0.3150	35	74,986	23,744	0.3166
24.feb.2010	0.3150	0.00%	0.3130	0.3150	0.3100	26	85,764	26,921	0.3139
23.feb.2010	0.3150	-0.32%	0.3160	0.3170	0.3100	21	83,000	25,837	0.3113
22.feb.2010	0.3160	-0.63%	0.3180	0.3210	0.3160	27	54,873	17,494	0.3188

19.feb.2010	0.3180	0.00%	0.3110	0.3230	0.3110	24	84,100	26,778	0.3184
18.feb.2010	0.3180	-1.24%	0.3220	0.3220	0.3160	17	82,282	26,132	0.3176
17.feb.2010	0.3220	+1.90%	0.3200	0.3250	0.3200	62	534,500	171,748	0.3213
16.feb.2010	0.3160	+2.27%	0.3130	0.3200	0.3130	93	564,500	178,879	0.3169
15.feb.2010	0.3090	-0.32%	0.3050	0.3150	0.3020	43	274,591	84,656	0.3083

12.feb.2010	0.3100	+1.64%	0.3120	0.3130	0.3060	30	148,964	46,287	0.3107
11.feb.2010	0.3050	-1.61%	0.3120	0.3170	0.3050	84	660,100	205,998	0.3121
10.feb.2010	0.3100	+2.99%	0.3040	0.3100	0.3000	44	367,224	112,179	0.3055
9.feb.2010	0.3010	+2.38%	0.2940	0.3020	0.2940	28	95,500	28,463	0.2980
8.feb.2010	0.2940	+1.38%	0.2890	0.2950	0.2880	21	169,391	49,448	0.2919

5.feb.2010	0.2900	-2.03%	0.2950	0.2950	0.2870	50	184,500	53,407	0.2895
4.feb.2010	0.2960	-1.00%	0.3040	0.3100	0.2960	38	257,800	77,574	0.3009
3.feb.2010	0.2990	-1.97%	0.3110	0.3110	0.2990	26	104,500	31,674	0.3031
2.feb.2010	0.3050	+3.39%	0.3010	0.3140	0.2930	108	785,321	241,561	0.3076
1.feb.2010	0.2950	-0.67%	0.2970	0.3030	0.2950	51	265,200	79,175	0.2985

29.jan.2010	0.2970	+0.34%	0.2900	0.2970	0.2860	55	256,200	74,897	0.2923
28.jan.2010	0.2960	+2.42%	0.2900	0.3000	0.2900	45	235,500	69,061	0.2933
27.jan.2010	0.2890	+0.70%	0.2860	0.2990	0.2850	67	744,830	214,815	0.2884
26.jan.2010	0.2870	-2.05%	0.2900	0.2900	0.2870	29	77,391	22,338	0.2886
25.jan.2010	0.2930	-1.68%	0.2980	0.2980	0.2900	62	248,500	72,495	0.2917

22.jan.2010	0.2980	-2.30%	0.3050	0.3050	0.2920	49	280,100	82,915	0.2960
21.jan.2010	0.3050	0.00%	0.3090	0.3090	0.3000	28	139,500	42,118	0.3019
20.jan.2010	0.3050	-1.61%	0.3160	0.3200	0.3000	54	282,500	85,928	0.3042
19.jan.2010	0.3100	-3.13%	0.3160	0.3170	0.3100	42	144,300	45,035	0.3121
18.jan.2010	0.3200	+0.31%	0.3170	0.3200	0.3170	4	2,300	729	0.3167

15.jan.2010	0.3190	-0.31%	0.3180	0.3260	0.3150	40	169,000	54,094	0.3201
14.jan.2010	0.3200	-1.23%	0.3200	0.3290	0.3190	30	133,200	43,106	0.3236
13.jan.2010	0.3240	-0.31%	0.3250	0.3280	0.3240	27	66,882	21,736	0.3250
12.jan.2010	0.3250	+0.62%	0.3160	0.3260	0.3150	64	432,544	139,754	0.3231
11.jan.2010	0.3230	+2.87%	0.3200	0.3280	0.3200	55	270,629	87,350	0.3228

8.jan.2010	0.3140	-0.63%	0.3190	0.3210	0.3140	31	99,500	31,543	0.3170
7.jan.2010	0.3160	+0.64%	0.3140	0.3210	0.3140	76	314,220	100,076	0.3185
6.jan.2010	0.3140	+0.96%	0.3140	0.3190	0.3050	44	205,600	63,893	0.3108
5.jan.2010	0.3110	+7.99%	0.2900	0.3150	0.2900	111	572,057	173,503	0.3033
4.jan.2010	0.2880	+2.49%	0.2830	0.2880	0.2810	11	29,500	8,314	0.2818
24.dec.2009	0.2810	-2.77%	0.2890	0.2900	0.2810	21	42,041	11,966	0.2846
23.dec.2009	0.2890	0.00%	0.2850	0.2890	0.2810	16	17,500	4,989	0.2851
22.dec.2009	0.2890	+3.96%	0.2830	0.2960	0.2800	48	736,500	208,891	0.2836
21.dec.2009	0.2780	-0.36%	0.2800	0.2850	0.2750	29	1,095,500	306,667	0.2799

18.dec.2009	0.2790	-1.41%	0.2780	0.2810	0.2780	16	32,757	9,154	0.2795

16.dec.2009	0.2850	+1.79%	0.2850	0.2890	0.2800	26	46,000	13,083	0.2844
15.dec.2009	0.2800	-1.06%	0.2870	0.2870	0.2760	27	46,000	12,886	0.2801

11.dec.2009	0.2830	-1.05%	0.2850	0.2860	0.2830	19	61,500	17,481	0.2842
10.dec.2009	0.2860	+0.35%	0.2880	0.2880	0.2820	23	43,282	12,348	0.2853
9.dec.2009	0.2850	0.00%	0.2850	0.2890	0.2850	10	14,391	4,103	0.2851
8.dec.2009	0.2850	-3.72%	0.2920	0.2950	0.2850	44	160,500	46,582	0.2902
7.dec.2009	0.2960	-1.33%	0.2960	0.2960	0.2880	59	176,400	51,376	0.2912

4.dec.2009	0.3000	+1.35%	0.2960	0.3000	0.2950	17	14,928	4,443	0.2976
3.dec.2009	0.2960	0.00%	0.3000	0.3020	0.2960	18	45,782	13,696	0.2992
2.dec.2009	0.2960	-0.67%	0.3010	0.3010	0.2950	21	36,500	10,845	0.2971

30.nov.2009	0.2980	-0.67%	0.2960	0.3000	0.2960	12	19,500	5,815	0.2982

27.nov.2009	0.3000	-1.64%	0.2950	0.3030	0.2950	17	24,500	7,313	0.2985
26.nov.2009	0.3050	0.00%	0.3020	0.3070	0.3000	39	185,000	55,677	0.3010
25.nov.2009	0.3050	+0.66%	0.3080	0.3100	0.3010	68	411,000	126,529	0.3079
24.nov.2009	0.3030	0.00%	0.3030	0.3060	0.3020	73	203,700	61,936	0.3041

20.nov.2009	0.2950	0.00%	0.2980	0.3040	0.2950	55	249,200	74,186	0.2977
19.nov.2009	0.2950	-1.34%	0.3000	0.3000	0.2930	66	243,000	72,702	0.2992
18.nov.2009	0.2990	0.00%	0.3000	0.3060	0.2920	92	411,375	123,204	0.2995
17.nov.2009	0.2990	-1.97%	0.3070	0.3070	0.2970	39	236,500	71,042	0.3004
16.nov.2009	0.3050	+1.67%	0.3000	0.3150	0.3000	152	1,034,500	317,708	0.3071

13.nov.2009	0.3000	-0.99%	0.3030	0.3050	0.2990	36	173,900	52,471	0.3017
12.nov.2009	0.3030	+0.66%	0.3000	0.3030	0.2970	57	279,500	83,838	0.3000
11.nov.2009	0.3010	+0.33%	0.3040	0.3110	0.2980	86	426,891	129,433	0.3032
10.nov.2009	0.3000	-9.09%	0.3020	0.3120	0.2900	268	1,243,891	374,804	0.3013
9.nov.2009	0.3300	+6.45%	0.3240	0.3300	0.3220	70	461,500	150,621	0.3264

6.nov.2009	0.3100	-3.73%	0.3270	0.3330	0.3100	135	1,488,382	483,285	0.3247
5.nov.2009	0.3220	+3.87%	0.3190	0.3220	0.3160	16	61,100	19,560	0.3201
4.nov.2009	0.3100	0.00%	0.3100	0.3250	0.3050	37	242,100	75,501	0.3119
3.nov.2009	0.3100	-2.21%	0.3240	0.3240	0.3010	53	189,464	57,783	0.3050
2.nov.2009	0.3170	-0.94%	0.3170	0.3170	0.3130	18	70,500	22,247	0.3156

30.oct.2009	0.3200	-1.84%	0.3110	0.3370	0.3110	71	607,500	199,057	0.3277
29.oct.2009	0.3260	+5.16%	0.3080	0.3290	0.2950	123	1,073,000	336,435	0.3135
28.oct.2009	0.3100	-6.06%	0.3310	0.3310	0.3050	109	725,500	227,086	0.3130
27.oct.2009	0.3300	-1.49%	0.3350	0.3350	0.3180	91	1,106,919	357,472	0.3229

23.oct.2009	0.3450	+1.17%	0.3500	0.3500	0.3430	28	304,128	105,209	0.3459
22.oct.2009	0.3410	-2.01%	0.3450	0.3530	0.3400	60	298,000	102,345	0.3434
21.oct.2009	0.3480	-1.14%	0.3530	0.3530	0.3450	41	474,500	164,751	0.3472
20.oct.2009	0.3520	+2.03%	0.3520	0.3610	0.3450	123	1,185,100	420,772	0.3551
19.oct.2009	0.3450	+1.47%	0.3430	0.3550	0.3430	75	479,428	167,901	0.3502

16.oct.2009	0.3400	+0.89%	0.3410	0.3680	0.3400	253	1,487,882	525,640	0.3533
15.oct.2009	0.3370	-3.71%	0.3640	0.3650	0.3310	389	2,222,884	785,885	0.3535
14.oct.2009	0.3500	+16.67%	0.3040	0.3590	0.3040	601	4,421,211	1,464,702	0.3313

12.oct.2009	0.3070	+2.33%	0.3010	0.3070	0.3000	43	163,000	49,726	0.3051

9.oct.2009	0.3000	+1.35%	0.3000	0.3050	0.2970	52	215,057	65,265	0.3035
8.oct.2009	0.2960	-1.00%	0.3030	0.3040	0.2940	37	211,200	62,860	0.2976
7.oct.2009	0.2990	+1.36%	0.3020	0.3040	0.2930	65	330,100	98,238	0.2976
6.oct.2009	0.2950	+0.34%	0.3000	0.3050	0.2950	43	106,500	31,761	0.2982

2.oct.2009	0.2920	-4.26%	0.2990	0.3100	0.2900	72	382,982	112,419	0.2935
1.oct.2009	0.3050	-2.24%	0.3150	0.3220	0.3020	67	261,200	80,862	0.3096
30.sep.2009	0.3120	+0.65%	0.3100	0.3270	0.3100	154	1,307,175	418,303	0.3200
29.sep.2009	0.3100	+0.98%	0.3120	0.3130	0.3070	29	224,900	69,806	0.3104

25.sep.2009	0.3050	-4.69%	0.3170	0.3190	0.3050	90	481,991	149,943	0.3111

23.sep.2009	0.3110	+0.65%	0.3130	0.3180	0.3100	153	1,336,791	419,743	0.3140
22.sep.2009	0.3090	+0.32%	0.3070	0.3150	0.3020	88	727,000	223,197	0.3070

18.sep.2009	0.3110	+1.97%	0.3050	0.3160	0.3050	77	352,100	109,665	0.3115
17.sep.2009	0.3050	+4.10%	0.2930	0.3190	0.2930	211	1,342,875	415,994	0.3098
16.sep.2009	0.2930	+0.69%	0.2940	0.3000	0.2910	51	160,096	46,978	0.2934
15.sep.2009	0.2910	-1.02%	0.2960	0.2960	0.2900	49	116,543	33,975	0.2915
14.sep.2009	0.2940	+1.38%	0.2870	0.2950	0.2820	17	28,552	8,180	0.2865

11.sep.2009	0.2900	0.00%	0.2970	0.2970	0.2880	39	142,200	41,389	0.2911
10.sep.2009	0.2900	-0.34%	0.2960	0.2980	0.2900	32	87,500	25,554	0.2920
9.sep.2009	0.2910	-3.64%	0.3030	0.3030	0.2910	59	205,382	60,525	0.2947
8.sep.2009	0.3020	-0.33%	0.3050	0.3050	0.3000	52	276,014	83,155	0.3013
7.sep.2009	0.3030	+4.48%	0.2950	0.3030	0.2930	93	587,000	176,543	0.3008

3.sep.2009	0.2880	+2.49%	0.2820	0.2880	0.2800	83	380,682	107,287	0.2818
2.sep.2009	0.2810	-4.42%	0.2860	0.2880	0.2800	84	258,900	73,192	0.2827

31.aug.2009	0.2960	-3.90%	0.3000	0.3060	0.2950	58	119,700	35,740	0.2986

27.aug.2009	0.3100	+0.98%	0.3080	0.3100	0.3020	41	76,782	23,558	0.3068
26.aug.2009	0.3070	-0.97%	0.3150	0.3150	0.3040	65	173,000	53,153	0.3072
25.aug.2009	0.3100	-0.32%	0.3080	0.3140	0.3030	66	405,600	125,669	0.3098
24.aug.2009	0.3110	+3.67%	0.3020	0.3150	0.3020	108	612,150	189,274	0.3092

21.aug.2009	0.3000	+2.74%	0.2960	0.3030	0.2930	41	294,100	88,342	0.3004
20.aug.2009	0.2920	+1.39%	0.2900	0.2970	0.2900	67	260,600	76,763	0.2946
19.aug.2009	0.2880	-2.37%	0.2950	0.2950	0.2820	115	310,800	89,175	0.2869

17.aug.2009	0.3000	-5.06%	0.3070	0.3100	0.2980	107	644,002	194,474	0.3020

13.aug.2009	0.3200	+2.56%	0.3200	0.3320	0.3160	212	1,704,632	551,538	0.3236

10.aug.2009	0.3120	-1.58%	0.3200	0.3240	0.3120	247	1,847,300	589,503	0.3191

7.aug.2009	0.3170	+1.28%	0.3100	0.3190	0.3040	152	890,391	278,706	0.3130
6.aug.2009	0.3130	+0.32%	0.3180	0.3190	0.3090	266	1,128,400	351,665	0.3116
5.aug.2009	0.3120	+4.35%	0.3020	0.3220	0.3020	500	3,332,800	1,049,344	0.3149
4.aug.2009	0.2990	+6.03%	0.2860	0.3020	0.2800	385	2,587,791	764,103	0.2953
3.aug.2009	0.2820	+2.55%	0.2840	0.2860	0.2740	117	786,591	221,471	0.2816

31.jul.2009	0.2750	-2.83%	0.2860	0.2880	0.2750	130	997,300	282,196	0.2830
30.jul.2009	0.2830	+4.43%	0.2720	0.2850	0.2720	177	1,142,691	320,573	0.2805
29.jul.2009	0.2710	+0.74%	0.2720	0.2720	0.2670	21	28,300	7,609	0.2689
28.jul.2009	0.2690	0.00%	0.2750	0.2750	0.2660	75	631,600	170,496	0.2699
27.jul.2009	0.2690	-2.54%	0.2790	0.2820	0.2690	63	257,300	70,335	0.2734

24.jul.2009	0.2760	+0.36%	0.2820	0.2840	0.2740	131	717,400	200,478	0.2795
23.jul.2009	0.2750	+0.73%	0.2790	0.2790	0.2730	35	103,800	28,514	0.2747
22.jul.2009	0.2730	-2.15%	0.2850	0.2850	0.2710	170	913,000	253,767	0.2779
21.jul.2009	0.2790	+1.82%	0.2800	0.2860	0.2780	228	1,277,400	358,329	0.2805
20.jul.2009	0.2740	+3.40%	0.2680	0.2820	0.2680	286	1,718,500	472,127	0.2747

17.jul.2009	0.2650	+1.92%	0.2670	0.2700	0.2560	198	1,087,500	285,626	0.2626
16.jul.2009	0.2600	+10.17%	0.2550	0.2700	0.2540	380	2,106,600	549,842	0.2610
15.jul.2009	0.2360	-0.42%	0.2420	0.2420	0.2340	53	175,300	41,883	0.2389
14.jul.2009	0.2370	+2.60%	0.2340	0.2420	0.2340	60	150,000	35,796	0.2386
13.jul.2009	0.2310	-0.86%	0.2320	0.2320	0.2250	87	441,882	101,591	0.2299

10.jul.2009	0.2330	-2.51%	0.2400	0.2450	0.2320	60	134,400	31,834	0.2369
9.jul.2009	0.2390	-2.05%	0.2450	0.2530	0.2390	90	289,000	70,720	0.2447
8.jul.2009	0.2440	-1.61%	0.2450	0.2590	0.2440	255	1,320,600	333,193	0.2523
7.jul.2009	0.2480	+4.64%	0.2370	0.2520	0.2370	127	450,000	110,497	0.2455
6.jul.2009	0.2370	-2.87%	0.2400	0.2400	0.2360	26	62,482	14,793	0.2368

3.jul.2009	0.2440	+0.83%	0.2420	0.2450	0.2360	45	164,100	39,482	0.2406
2.jul.2009	0.2420	-1.63%	0.2500	0.2500	0.2420	17	54,400	13,235	0.2433
1.jul.2009	0.2460	-1.60%	0.2540	0.2540	0.2410	69	475,100	116,121	0.2444
30.jun.2009	0.2500	0.00%	0.2580	0.2600	0.2490	46	241,500	60,969	0.2525
29.jun.2009	0.2500	0.00%	0.2540	0.2540	0.2490	17	75,200	18,932	0.2518

26.jun.2009	0.2500	+0.40%	0.2550	0.2550	0.2500	20	109,800	27,460	0.2501
25.jun.2009	0.2490	-2.35%	0.2550	0.2550	0.2490	66	511,645	127,851	0.2499
24.jun.2009	0.2550	+1.59%	0.2510	0.2650	0.2510	107	499,300	129,728	0.2598
23.jun.2009	0.2510	-2.33%	0.2480	0.2560	0.2440	160	1,549,600	385,961	0.2491
22.jun.2009	0.2570	-3.02%	0.2650	0.2650	0.2490	87	514,282	130,236	0.2532

19.jun.2009	0.2650	+3.92%	0.2590	0.2650	0.2590	102	476,800	125,192	0.2626
18.jun.2009	0.2550	+4.51%	0.2510	0.2590	0.2400	144	497,200	121,474	0.2443
17.jun.2009	0.2440	-6.15%	0.2680	0.2730	0.2430	202	1,213,200	304,352	0.2509
16.jun.2009	0.2600	-3.70%	0.2610	0.2770	0.2600	227	1,245,200	331,264	0.2660
15.jun.2009	0.2700	-4.26%	0.2710	0.2730	0.2600	288	1,489,600	394,887	0.2651

12.jun.2009	0.2820	-1.74%	0.2940	0.3050	0.2760	421	2,818,900	822,472	0.2918
11.jun.2009	0.2870	+5.13%	0.2790	0.2990	0.2750	458	3,598,300	1,042,264	0.2897
10.jun.2009	0.2730	+3.41%	0.2700	0.2810	0.2680	325	1,875,900	516,369	0.2753
9.jun.2009	0.2640	+1.54%	0.2570	0.2640	0.2570	106	1,050,500	274,371	0.2612

5.jun.2009	0.2600	0.00%	0.2630	0.2680	0.2560	154	960,000	249,729	0.2601
4.jun.2009	0.2600	+1.56%	0.2670	0.2700	0.2490	194	1,097,100	283,432	0.2583
3.jun.2009	0.2560	-1.54%	0.2700	0.2830	0.2560	443	3,483,750	948,516	0.2723
2.jun.2009	0.2600	+5.69%	0.2510	0.2780	0.2450	842	7,484,800	1,954,041	0.2611
1.jun.2009	0.2460	+7.42%	0.2360	0.2480	0.2360	334	3,204,400	778,161	0.2428

29.may.2009	0.2290	-1.72%	0.2390	0.2440	0.2280	214	1,284,495	298,468	0.2324
28.may.2009	0.2330	+1.30%	0.2300	0.2540	0.2300	622	4,109,200	994,909	0.2421

26.may.2009	0.2000	-2.91%	0.2040	0.2130	0.2000	83	507,500	103,680	0.2043
25.may.2009	0.2060	-1.44%	0.2160	0.2160	0.2060	28	45,200	9,549	0.2113

22.may.2009	0.2090	+0.48%	0.2010	0.2170	0.2010	43	134,400	28,311	0.2106
21.may.2009	0.2080	-6.73%	0.2220	0.2220	0.2080	116	837,200	178,215	0.2129
20.may.2009	0.2230	+6.70%	0.2100	0.2250	0.2100	251	1,883,507	411,671	0.2186
19.may.2009	0.2090	-4.13%	0.2280	0.2380	0.2070	607	3,488,200	783,887	0.2247
18.may.2009	0.2180	+14.74%	0.1890	0.2180	0.1890	249	1,380,000	292,309	0.2118

15.may.2009	0.1900	0.00%	0.1980	0.2000	0.1900	32	157,600	30,635	0.1944
14.may.2009	0.1900	-2.56%	0.1940	0.1940	0.1850	110	676,600	127,465	0.1884
13.may.2009	0.1950	-1.02%	0.1950	0.2000	0.1920	84	446,200	87,217	0.1955
12.may.2009	0.1970	-1.99%	0.2000	0.2000	0.1930	83	805,900	157,285	0.1952
11.may.2009	0.2010	0.00%	0.2000	0.2050	0.1930	119	724,300	144,290	0.1992

8.may.2009	0.2010	-1.95%	0.2090	0.2100	0.2000	86	253,900	51,992	0.2048
7.may.2009	0.2050	-1.44%	0.2080	0.2120	0.2050	140	869,000	181,487	0.2088
6.may.2009	0.2080	+4.00%	0.2000	0.2090	0.1960	170	912,732	184,599	0.2022
5.may.2009	0.2000	0.00%	0.2020	0.2110	0.1990	192	1,916,064	385,127	0.2010
4.may.2009	0.2000	-7.83%	0.2180	0.2230	0.2000	252	1,270,000	266,312	0.2097

24.apr.2009	0.2170	-0.46%	0.2350	0.2400	0.2120	837	5,110,100	1,170,016	0.2290
23.apr.2009	0.2180	+14.74%	0.1950	0.2180	0.1900	723	4,700,800	980,454	0.2086
22.apr.2009	0.1900	+7.95%	0.1840	0.2020	0.1840	426	2,340,800	459,801	0.1964
21.apr.2009	0.1760	-2.22%	0.1770	0.1950	0.1760	171	824,100	154,523	0.1875

17.apr.2009	0.1800	-3.74%	0.1870	0.1930	0.1800	63	320,900	60,164	0.1875
16.apr.2009	0.1870	+3.89%	0.1820	0.1870	0.1800	111	431,707	79,592	0.1844
15.apr.2009	0.1800	+4.05%	0.1650	0.1820	0.1650	79	243,300	43,537	0.1789
14.apr.2009	0.1730	-5.46%	0.1820	0.1870	0.1700	125	322,200	57,042	0.1770
13.apr.2009	0.1830	-0.54%	0.1810	0.1900	0.1750	104	499,000	91,782	0.1839

9.apr.2009	0.1930	-6.31%	0.1960	0.2060	0.1890	403	1,985,682	387,416	0.1951
8.apr.2009	0.2060	+6.19%	0.1900	0.2070	0.1870	105	390,473	78,632	0.2014
7.apr.2009	0.1940	-4.90%	0.2130	0.2150	0.1940	173	1,228,600	251,185	0.2044
6.apr.2009	0.2040	+4.62%	0.1960	0.2130	0.1960	242	2,003,110	416,248	0.2078

3.apr.2009	0.1950	-2.50%	0.2030	0.2030	0.1880	157	918,500	179,979	0.1959
2.apr.2009	0.2000	+1.01%	0.2030	0.2080	0.1960	88	2,602,570	519,289	0.1995
1.apr.2009	0.1980	+4.21%	0.1900	0.2040	0.1840	199	1,388,500	272,667	0.1964
31.mar.2009	0.1900	+4.97%	0.1710	0.1950	0.1710	221	1,209,200	225,942	0.1869
30.mar.2009	0.1810	-12.56%	0.1880	0.1950	0.1810	231	1,443,100	270,781	0.1876

27.mar.2009	0.2070	-0.96%	0.2350	0.2400	0.1950	674	5,274,697	1,185,663	0.2248
26.mar.2009	0.2090	+14.84%	0.1900	0.2090	0.1830	521	4,808,400	970,007	0.2017
25.mar.2009	0.1820	+14.47%	0.1600	0.1820	0.1600	268	1,731,470	301,141	0.1739
24.mar.2009	0.1590	-1.24%	0.1700	0.1740	0.1560	157	1,308,700	216,112	0.1651
23.mar.2009	0.1610	+8.78%	0.1540	0.1690	0.1500	249	1,421,600	227,941	0.1603

20.mar.2009	0.1480	+0.68%	0.1460	0.1550	0.1460	98	438,380	65,547	0.1495
19.mar.2009	0.1470	+1.38%	0.1470	0.1600	0.1460	190	1,108,400	168,331	0.1519
18.mar.2009	0.1450	+1.40%	0.1440	0.1500	0.1440	49	154,400	22,551	0.1461
17.mar.2009	0.1430	-1.38%	0.1450	0.1520	0.1400	109	395,400	57,725	0.1460
16.mar.2009	0.1450	+5.07%	0.1390	0.1530	0.1360	220	1,135,900	165,966	0.1461

13.mar.2009	0.1380	+2.99%	0.1400	0.1430	0.1360	104	349,600	48,338	0.1383
12.mar.2009	0.1340	-5.63%	0.1420	0.1420	0.1250	288	1,003,900	130,234	0.1297
11.mar.2009	0.1420	-8.39%	0.1510	0.1540	0.1390	187	974,300	140,762	0.1445
10.mar.2009	0.1550	-1.27%	0.1520	0.1550	0.1440	225	4,207,700	616,084	0.1464
9.mar.2009	0.1570	-1.88%	0.1600	0.1610	0.1540	66	325,000	50,863	0.1565

6.mar.2009	0.1600	+0.63%	0.1560	0.1610	0.1540	116	672,400	105,747	0.1573
5.mar.2009	0.1590	-1.85%	0.1620	0.1630	0.1580	68	373,200	59,954	0.1606
4.mar.2009	0.1620	+1.25%	0.1620	0.1640	0.1610	81	372,900	60,671	0.1627
3.mar.2009	0.1600	+1.91%	0.1560	0.1610	0.1560	55	493,900	78,248	0.1584
2.mar.2009	0.1570	-0.63%	0.1620	0.1620	0.1550	70	299,500	46,939	0.1567

27.feb.2009	0.1580	-3.07%	0.1620	0.1650	0.1560	113	650,800	104,630	0.1608
26.feb.2009	0.1630	-1.81%	0.1650	0.1670	0.1610	70	176,900	28,898	0.1634
25.feb.2009	0.1660	+1.84%	0.1690	0.1720	0.1620	64	303,900	50,428	0.1659
24.feb.2009	0.1630	-4.12%	0.1670	0.1680	0.1610	119	424,400	69,766	0.1644
23.feb.2009	0.1700	+1.19%	0.1740	0.1750	0.1690	74	280,800	48,374	0.1723

20.feb.2009	0.1680	-5.08%	0.1720	0.1770	0.1670	140	512,700	87,274	0.1702
19.feb.2009	0.1770	+6.63%	0.1670	0.1800	0.1660	236	1,256,500	220,896	0.1758
18.feb.2009	0.1660	+2.47%	0.1520	0.1680	0.1460	276	1,741,800	277,684	0.1594
17.feb.2009	0.1620	-14.74%	0.1780	0.1850	0.1620	383	2,861,500	489,040	0.1709
16.feb.2009	0.1900	-8.21%	0.2040	0.2050	0.1870	227	1,504,300	293,086	0.1948

13.feb.2009	0.2070	-1.43%	0.2100	0.2120	0.2040	113	293,400	60,519	0.2063
12.feb.2009	0.2100	-1.41%	0.2120	0.2170	0.2100	102	502,000	107,005	0.2132

10.feb.2009	0.2180	0.00%	0.2180	0.2230	0.2120	93	368,841	79,842	0.2165
9.feb.2009	0.2180	+3.81%	0.2160	0.2190	0.2100	179	809,400	174,480	0.2156

6.feb.2009	0.2100	+5.00%	0.2070	0.2100	0.2050	119	768,700	160,183	0.2084
5.feb.2009	0.2000	-4.76%	0.2090	0.2130	0.2000	257	1,396,600	287,312	0.2057
4.feb.2009	0.2100	-0.47%	0.2140	0.2210	0.2090	151	668,489	143,097	0.2141
3.feb.2009	0.2110	+0.48%	0.2100	0.2200	0.2080	169	749,082	158,901	0.2121
2.feb.2009	0.2100	-6.67%	0.2290	0.2290	0.2100	166	949,700	209,237	0.2203

30.jan.2009	0.2250	-2.60%	0.2210	0.2350	0.2170	303	2,721,540	613,665	0.2255
29.jan.2009	0.2310	+13.24%	0.2150	0.2340	0.2050	781	5,338,700	1,177,254	0.2205
28.jan.2009	0.2040	+14.61%	0.2040	0.2040	0.1910	512	3,708,364	745,500	0.2010
27.jan.2009	0.1780	+2.89%	0.1790	0.1820	0.1750	83	507,400	90,538	0.1784
26.jan.2009	0.1730	+3.59%	0.1660	0.1820	0.1660	104	568,400	99,089	0.1743

23.jan.2009	0.1670	-1.18%	0.1720	0.1720	0.1620	71	297,500	49,448	0.1662
22.jan.2009	0.1690	+0.60%	0.1760	0.1770	0.1690	78	366,891	63,138	0.1721
21.jan.2009	0.1680	-1.18%	0.1670	0.1700	0.1600	66	331,891	54,780	0.1651
20.jan.2009	0.1700	-5.56%	0.1740	0.1760	0.1670	152	729,655	124,686	0.1709
19.jan.2009	0.1800	0.00%	0.1850	0.1850	0.1740	57	182,200	32,850	0.1803

16.jan.2009	0.1800	0.00%	0.1840	0.1860	0.1790	76	288,200	52,359	0.1817
15.jan.2009	0.1800	+3.45%	0.1740	0.1830	0.1720	86	312,982	55,865	0.1785
14.jan.2009	0.1740	-4.40%	0.1850	0.1940	0.1740	253	981,800	182,731	0.1861
13.jan.2009	0.1820	+2.25%	0.1750	0.1820	0.1740	169	693,600	123,435	0.1780
12.jan.2009	0.1780	+10.56%	0.1620	0.1800	0.1620	281	2,279,364	397,705	0.1745

9.jan.2009	0.1610	+0.63%	0.1580	0.1640	0.1580	49	187,400	30,272	0.1615
8.jan.2009	0.1600	0.00%	0.1570	0.1650	0.1560	50	245,800	39,628	0.1612
7.jan.2009	0.1600	-5.88%	0.1710	0.1730	0.1580	130	728,491	119,475	0.1640
6.jan.2009	0.1700	+8.97%	0.1550	0.1790	0.1550	313	2,018,728	341,833	0.1693
5.jan.2009	0.1560	+0.65%	0.1620	0.1620	0.1550	114	684,500	108,352	0.1583
23.dec.2008	0.1550	-3.13%	0.1670	0.1670	0.1550	123	702,300	110,473	0.1573
22.dec.2008	0.1600	+3.23%	0.1580	0.1670	0.1550	127	793,400	128,258	0.1617

19.dec.2008	0.1550	+2.65%	0.1480	0.1550	0.1470	74	306,600	46,520	0.1517
18.dec.2008	0.1510	-4.43%	0.1530	0.1580	0.1440	124	819,300	122,299	0.1493
17.dec.2008	0.1580	-5.95%	0.1710	0.1710	0.1580	109	585,600	95,970	0.1639
16.dec.2008	0.1680	-0.59%	0.1700	0.1700	0.1650	97	333,300	55,609	0.1668
15.dec.2008	0.1690	0.00%	0.1730	0.1730	0.1670	82	232,100	39,467	0.1700

12.dec.2008	0.1690	-7.14%	0.1790	0.1790	0.1680	187	1,219,864	207,999	0.1705
11.dec.2008	0.1820	-2.67%	0.1840	0.1850	0.1810	45	136,000	24,977	0.1837
10.dec.2008	0.1870	-0.53%	0.1900	0.1900	0.1830	61	218,300	40,494	0.1855
9.dec.2008	0.1880	-1.05%	0.1910	0.1910	0.1840	92	388,900	73,233	0.1883
8.dec.2008	0.1900	+8.57%	0.1800	0.1910	0.1800	171	700,191	130,891	0.1869

5.dec.2008	0.1750	-3.85%	0.1850	0.1850	0.1730	113	536,200	94,315	0.1759
4.dec.2008	0.1820	+1.11%	0.1880	0.1890	0.1790	146	433,591	79,491	0.1833
3.dec.2008	0.1800	-4.26%	0.1890	0.1920	0.1800	75	398,500	73,760	0.1851
2.dec.2008	0.1880	0.00%	0.1800	0.1950	0.1790	139	562,000	105,130	0.1871

28.nov.2008	0.1880	-1.57%	0.1850	0.1950	0.1810	349	2,021,200	378,718	0.1874
27.nov.2008	0.1910	-14.73%	0.2420	0.2460	0.1910	1,390	10,986,500	2,332,900	0.2123
26.nov.2008	0.2240	-10.40%	0.2390	0.2660	0.2240	570	3,198,500	776,173	0.2427
25.nov.2008	0.2500	+14.68%	0.2500	0.2500	0.2310	555	4,095,582	1,013,761	0.2475
24.nov.2008	0.2180	+14.74%	0.2080	0.2180	0.2000	254	1,546,800	327,340	0.2116

21.nov.2008	0.1900	+7.34%	0.1840	0.1930	0.1800	214	1,194,870	224,342	0.1878
20.nov.2008	0.1770	-11.50%	0.1760	0.1920	0.1760	257	1,040,000	187,163	0.1800
19.nov.2008	0.2000	-9.09%	0.2200	0.2260	0.1900	220	1,079,500	224,720	0.2082
18.nov.2008	0.2200	-4.35%	0.2230	0.2280	0.2150	261	1,324,700	291,439	0.2200
17.nov.2008	0.2300	0.00%	0.2590	0.2600	0.2260	512	4,077,700	986,289	0.2419

14.nov.2008	0.2300	+2.22%	0.1920	0.2400	0.1920	721	4,654,491	1,008,703	0.2167
13.nov.2008	0.2250	-14.77%	0.2250	0.2250	0.2250	91	501,800	112,905	0.2250
12.nov.2008	0.2640	-5.04%	0.2900	0.2990	0.2630	644	3,579,500	994,799	0.2779
11.nov.2008	0.2780	-12.85%	0.3000	0.3290	0.2780	748	5,022,700	1,492,342	0.2971
10.nov.2008	0.3190	+8.14%	0.3230	0.3330	0.3130	631	4,298,846	1,388,464	0.3230

7.nov.2008	0.2950	+9.26%	0.2730	0.3100	0.2720	634	5,103,500	1,535,013	0.3008
6.nov.2008	0.2700	-7.53%	0.2610	0.2870	0.2560	1,032	6,805,746	1,833,945	0.2695
5.nov.2008	0.2920	-14.37%	0.3710	0.3850	0.2920	1,810	13,688,146	4,653,773	0.3400
4.nov.2008	0.3410	+14.81%	0.3410	0.3410	0.3150	371	3,762,709	1,273,035	0.3383
3.nov.2008	0.2970	+14.67%	0.2740	0.2970	0.2630	400	2,357,592	681,016	0.2889

31.oct.2008	0.2590	+14.60%	0.2590	0.2590	0.2100	869	6,739,600	1,657,847	0.2460
30.oct.2008	0.2260	+14.72%	0.2260	0.2260	0.2260	74	1,046,300	236,464	0.2260
29.oct.2008	0.1970	+14.53%	0.1970	0.1970	0.1970	72	857,200	168,868	0.1970
28.oct.2008	0.1720	+14.67%	0.1720	0.1720	0.1630	215	1,984,700	339,186	0.1709
27.oct.2008	0.1500	+14.50%	0.1130	0.1500	0.1130	234	1,750,800	224,907	0.1285

24.oct.2008	0.1310	-14.38%	0.1450	0.1490	0.1310	215	1,133,200	151,795	0.1340
23.oct.2008	0.1530	-8.38%	0.1570	0.1730	0.1510	284	2,268,900	356,813	0.1573
22.oct.2008	0.1670	-7.22%	0.1710	0.1870	0.1630	243	1,138,300	195,822	0.1720
21.oct.2008	0.1800	-1.10%	0.1930	0.1930	0.1750	169	985,900	180,948	0.1835
20.oct.2008	0.1820	-3.70%	0.2030	0.2030	0.1820	243	1,663,100	316,997	0.1906

17.oct.2008	0.1890	-7.80%	0.2150	0.2250	0.1880	197	1,389,400	277,363	0.1996
16.oct.2008	0.2050	-8.07%	0.1900	0.2400	0.1900	286	2,778,500	573,635	0.2065
15.oct.2008	0.2230	-14.89%	0.2600	0.2600	0.2230	210	1,790,300	433,153	0.2419
14.oct.2008	0.2620	+14.91%	0.2600	0.2620	0.2420	383	4,339,542	1,121,062	0.2583
13.oct.2008	0.2280	-9.16%	0.2590	0.2850	0.2240	491	3,166,042	759,167	0.2398

10.oct.2008	0.2510	-14.92%	0.2510	0.2510	0.2510	18	92,600	23,243	0.2510
9.oct.2008	0.2950	-14.99%	0.3250	0.3350	0.2950	387	2,338,764	703,319	0.3007

6.oct.2008	0.3470	-14.95%	0.4070	0.4070	0.3470	454	2,241,800	806,541	0.3598

3.oct.2008	0.4080	-3.32%	0.4220	0.4240	0.4060	266	2,003,573	827,239	0.4129
2.oct.2008	0.4220	+0.48%	0.4300	0.4410	0.4200	124	848,873	362,943	0.4276
1.oct.2008	0.4200	-2.10%	0.4540	0.4600	0.4200	154	1,156,697	515,639	0.4458
30.sep.2008	0.4290	-6.94%	0.4120	0.4370	0.4110	217	621,250	264,235	0.4253
29.sep.2008	0.4610	-1.50%	0.4740	0.4920	0.4610	202	1,453,673	683,634	0.4703

26.sep.2008	0.4680	+0.65%	0.4690	0.4740	0.4650	95	365,955	171,402	0.4684
25.sep.2008	0.4650	+0.43%	0.4600	0.4700	0.4500	94	713,383	331,717	0.4650
24.sep.2008	0.4630	+0.22%	0.4780	0.4890	0.4630	164	608,900	287,167	0.4716
23.sep.2008	0.4620	-7.04%	0.4800	0.4850	0.4560	192	1,131,100	531,994	0.4703
22.sep.2008	0.4970	+8.04%	0.5150	0.5150	0.4700	300	2,569,355	1,255,840	0.4888

19.sep.2008	0.4600	+14.71%	0.4380	0.4600	0.4210	281	1,379,246	619,752	0.4493
18.sep.2008	0.4010	-14.86%	0.4100	0.4440	0.4010	290	1,791,791	763,651	0.4262
17.sep.2008	0.4710	-3.88%	0.5300	0.5300	0.4500	211	1,134,404	543,803	0.4794
16.sep.2008	0.4900	-14.78%	0.5000	0.5650	0.4900	402	1,918,613	979,268	0.5104

12.sep.2008	0.5750	-3.36%	0.6000	0.6150	0.5750	135	650,077	392,914	0.6044
11.sep.2008	0.5950	+0.85%	0.5750	0.6000	0.5650	87	293,601	172,477	0.5875
10.sep.2008	0.5900	-2.48%	0.6000	0.6200	0.5700	275	577,124	339,840	0.5889
9.sep.2008	0.6050	-6.20%	0.6500	0.6500	0.6000	271	1,000,300	619,442	0.6193
8.sep.2008	0.6450	-0.77%	0.6700	0.7000	0.6450	134	388,200	255,661	0.6586

5.sep.2008	0.6500	-5.11%	0.6800	0.6800	0.6450	166	355,846	234,573	0.6592
4.sep.2008	0.6850	-2.84%	0.7100	0.7200	0.6850	90	322,189	224,987	0.6983
3.sep.2008	0.7050	-4.73%	0.7400	0.7600	0.7050	168	846,041	618,919	0.7315
2.sep.2008	0.7400	+1.37%	0.7300	0.7700	0.7200	216	1,525,072	1,143,188	0.7496
1.sep.2008	0.7300	0.00%	0.7050	0.7350	0.7050	50	85,600	61,761	0.7215

29.aug.2008	0.7300	+2.10%	0.7350	0.7350	0.7200	117	838,897	608,813	0.7257
28.aug.2008	0.7150	+1.42%	0.7100	0.7300	0.7100	82	254,684	183,322	0.7198
27.aug.2008	0.7050	-1.40%	0.7100	0.7350	0.7000	149	562,065	398,531	0.7090
26.aug.2008	0.7150	-3.38%	0.7200	0.7500	0.7150	139	527,639	380,076	0.7203
25.aug.2008	0.7400	0.00%	0.7750	0.7950	0.7400	233	769,132	581,963	0.7566

22.aug.2008	0.7400	+13.85%	0.6650	0.7400	0.6500	309	1,108,457	777,539	0.7015
21.aug.2008	0.6500	-1.52%	0.6600	0.6950	0.6350	267	1,113,095	731,229	0.6569
20.aug.2008	0.6600	-10.20%	0.7350	0.7350	0.6500	270	716,028	486,085	0.6789
19.aug.2008	0.7350	-5.77%	0.7600	0.7600	0.7050	180	587,483	432,141	0.7356
18.aug.2008	0.7800	0.00%	0.8000	0.8050	0.7600	194	808,958	623,077	0.7702

15.aug.2008	0.7800	-7.14%	0.8500	0.8600	0.7750	291	1,306,315	1,060,814	0.8121
14.aug.2008	0.8400	-5.08%	0.9000	0.9000	0.8300	182	1,120,344	964,649	0.8610
13.aug.2008	0.8850	+1.14%	0.8750	0.9050	0.8700	275	2,776,191	2,474,580	0.8914
12.aug.2008	0.8750	0.00%	0.9950	0.9950	0.8600	1,073	6,336,333	5,863,311	0.9253
11.aug.2008	0.8750	-1.13%	0.8700	0.8950	0.8600	275	1,414,097	1,234,756	0.8732

8.aug.2008	0.8850	+0.57%	0.8900	0.9100	0.8800	315	1,418,232	1,274,649	0.8988
7.aug.2008	0.8800	+5.39%	0.8350	0.9300	0.8350	631	4,029,949	3,519,174	0.8733
6.aug.2008	0.8350	0.00%	0.8400	0.8400	0.8300	112	547,487	456,732	0.8342
5.aug.2008	0.8350	+1.21%	0.8250	0.8350	0.8150	141	713,120	590,175	0.8276
4.aug.2008	0.8250	+1.85%	0.8100	0.8250	0.8000	112	280,167	228,507	0.8156

1.aug.2008	0.8100	+1.25%	0.8100	0.8100	0.8000	29	86,812	69,906	0.8053
31.jul.2008	0.8000	-1.84%	0.8200	0.8200	0.8000	119	328,397	264,025	0.8040
30.jul.2008	0.8150	0.00%	0.8300	0.8300	0.8000	141	342,943	280,813	0.8188
29.jul.2008	0.8150	-1.21%	0.8200	0.8250	0.8050	81	234,188	191,779	0.8189
28.jul.2008	0.8250	+0.61%	0.8150	0.8300	0.8100	134	395,978	326,044	0.8234

25.jul.2008	0.8200	+3.80%	0.7800	0.8250	0.7650	196	651,749	526,011	0.8071
24.jul.2008	0.7900	0.00%	0.8050	0.8150	0.7850	118	369,495	293,820	0.7952
23.jul.2008	0.7900	+0.64%	0.8000	0.8200	0.7900	153	452,748	363,299	0.8024
22.jul.2008	0.7850	-4.27%	0.8100	0.8100	0.7500	261	759,689	591,706	0.7789
21.jul.2008	0.8200	0.00%	0.8200	0.8300	0.8100	153	655,644	536,880	0.8189

18.jul.2008	0.8200	-3.53%	0.8550	0.8550	0.8150	202	975,828	806,347	0.8263
17.jul.2008	0.8500	+8.97%	0.8500	0.8600	0.8100	470	3,398,295	2,843,695	0.8368
16.jul.2008	0.7800	+4.00%	0.7700	0.8100	0.7200	563	2,526,955	1,932,885	0.7649
15.jul.2008	0.7500	-11.76%	0.8650	0.8950	0.7400	693	3,704,224	3,036,736	0.8198
14.jul.2008	0.8500	+12.58%	0.7600	0.8550	0.7600	440	2,642,062	2,156,090	0.8161

11.jul.2008	0.7550	+3.42%	0.7600	0.7950	0.7300	400	3,159,322	2,433,019	0.7701
10.jul.2008	0.7300	+3.55%	0.6950	0.7900	0.6950	406	2,441,936	1,828,566	0.7488
9.jul.2008	0.7050	+14.63%	0.6100	0.7050	0.6100	311	2,942,097	1,965,498	0.6681
8.jul.2008	0.6150	+0.82%	0.6150	0.6150	0.5850	35	70,446	42,902	0.6090
7.jul.2008	0.6100	+6.09%	0.5900	0.6100	0.5800	107	2,178,338	1,266,518	0.5814

4.jul.2008	0.5750	+0.88%	0.5950	0.6000	0.5600	53	76,510	43,694	0.5711
3.jul.2008	0.5700	-3.39%	0.5850	0.5950	0.5600	50	109,460	62,558	0.5715
2.jul.2008	0.5900	+2.61%	0.5700	0.6050	0.5600	117	516,378	304,000	0.5887
1.jul.2008	0.5750	-10.85%	0.6350	0.6350	0.5750	119	547,953	327,042	0.5968
30.jun.2008	0.6450	-1.53%	0.6600	0.6750	0.6350	86	147,622	96,353	0.6527

27.jun.2008	0.6550	-1.50%	0.6800	0.6800	0.6300	162	462,193	299,315	0.6476
26.jun.2008	0.6650	-0.75%	0.6850	0.7050	0.6550	119	453,910	302,492	0.6664
25.jun.2008	0.6700	-1.47%	0.6600	0.7250	0.6600	179	663,192	467,819	0.7054
24.jun.2008	0.6800	+1.49%	0.6800	0.6850	0.6500	109	299,544	198,176	0.6616
23.jun.2008	0.6700	+2.29%	0.6500	0.6800	0.6450	86	280,096	185,626	0.6627

20.jun.2008	0.6550	+0.77%	0.6500	0.6650	0.6500	79	165,339	108,984	0.6592
19.jun.2008	0.6500	-2.26%	0.6450	0.6600	0.6300	169	601,495	390,619	0.6494
18.jun.2008	0.6650	-3.62%	0.7100	0.7100	0.6650	162	498,361	339,556	0.6813
17.jun.2008	0.6900	-4.83%	0.7200	0.7450	0.6900	244	830,283	595,513	0.7172
16.jun.2008	0.7250	-3.97%	0.7600	0.7650	0.7050	156	507,087	374,642	0.7388

13.jun.2008	0.7550	+3.42%	0.7350	0.7550	0.7250	286	2,691,791	2,010,306	0.7468
12.jun.2008	0.7300	-0.68%	0.7450	0.7650	0.7200	461	2,683,623	1,995,805	0.7437
11.jun.2008	0.7350	+8.09%	0.7050	0.7350	0.7050	431	2,878,587	2,081,465	0.7231
10.jun.2008	0.6800	+6.25%	0.6400	0.7100	0.6400	378	2,691,770	1,837,247	0.6825
9.jun.2008	0.6400	+2.40%	0.5800	0.6450	0.5800	254	1,678,718	1,045,640	0.6229

6.jun.2008	0.6250	+7.76%	0.6000	0.6600	0.6000	330	2,088,367	1,303,456	0.6242
5.jun.2008	0.5800	+5.45%	0.5500	0.5850	0.5500	280	2,076,312	1,184,968	0.5707
4.jun.2008	0.5500	-12.70%	0.6400	0.6400	0.5400	634	5,838,563	3,294,554	0.5643
3.jun.2008	0.6300	-8.70%	0.6750	0.6900	0.6300	316	1,301,332	857,863	0.6592
2.jun.2008	0.6900	-1.43%	0.7300	0.7300	0.6250	486	4,788,435	3,252,673	0.6793

30.may.2008	0.7000	+12.90%	0.6900	0.7100	0.6450	622	10,171,734	7,160,276	0.7039
29.may.2008	0.6200	+14.81%	0.5600	0.6200	0.5300	637	4,943,758	2,964,047	0.5996
28.may.2008	0.5400	-8.47%	0.6750	0.6750	0.5050	1,341	10,276,307	5,904,981	0.5746
27.may.2008	0.5900	+14.56%	0.5900	0.5900	0.5900	138	3,302,599	1,948,551	0.5900
26.may.2008	0.5150	+14.70%	0.5150	0.5150	0.5100	265	4,742,881	2,442,264	0.5149

23.may.2008	0.4490	+14.83%	0.4190	0.4490	0.4190	588	4,787,278	2,099,797	0.4386
22.may.2008	0.3910	+15.00%	0.3410	0.3910	0.3390	668	6,201,060	2,343,849	0.3780
21.may.2008	0.3400	+10.75%	0.3000	0.3500	0.2750	624	7,437,291	2,473,963	0.3326
20.may.2008	0.3070	0.00%	0.3440	0.3440	0.3070	685	6,025,502	1,966,415	0.3263
19.may.2008	0.3070	+14.98%	0.2890	0.3070	0.2760	340	3,393,918	1,012,276	0.2983

16.may.2008	0.2670	+14.59%	0.2380	0.2670	0.2310	451	4,199,184	1,091,883	0.2600
15.may.2008	0.2330	+10.95%	0.2150	0.2350	0.2150	212	2,787,085	622,198	0.2232
14.may.2008	0.2100	+3.45%	0.2030	0.2150	0.2030	72	742,882	157,659	0.2122
13.may.2008	0.2030	-0.49%	0.2060	0.2110	0.2030	123	1,058,600	217,296	0.2053
12.may.2008	0.2040	+6.25%	0.2100	0.2180	0.2010	337	4,291,355	903,903	0.2106

9.may.2008	0.1920	0.00%	0.1920	0.1930	0.1860	78	3,366,091	639,303	0.1899
8.may.2008	0.1920	+1.05%	0.1890	0.1920	0.1850	92	685,173	129,737	0.1893
7.may.2008	0.1900	+6.15%	0.1780	0.1910	0.1780	107	573,475	107,592	0.1876
6.may.2008	0.1790	-1.65%	0.1860	0.1900	0.1790	126	1,374,748	250,909	0.1825
5.may.2008	0.1820	+10.98%	0.1720	0.1880	0.1720	137	733,876	134,225	0.1829

25.apr.2008	0.1640	+9.33%	0.1650	0.1650	0.1560	17	27,873	4,407	0.1581
24.apr.2008	0.1500	-5.66%	0.1380	0.1650	0.1380	51	181,607	28,072	0.1546
23.apr.2008	0.1590	0.00%	0.1600	0.1650	0.1510	27	731,800	113,138	0.1546
22.apr.2008	0.1590	-3.05%	0.1640	0.1640	0.1590	11	90,000	14,360	0.1596
21.apr.2008	0.1640	-0.61%	0.1700	0.1700	0.1640	26	130,191	21,713	0.1668

18.apr.2008	0.1650	+0.61%	0.1640	0.1700	0.1640	22	33,181	5,557	0.1675
17.apr.2008	0.1640	-0.61%	0.1650	0.1690	0.1640	8	20,591	3,419	0.1660
16.apr.2008	0.1650	+0.61%	0.1620	0.1700	0.1610	28	193,228	31,301	0.1620
15.apr.2008	0.1640	0.00%	0.1640	0.1710	0.1640	38	177,973	29,307	0.1647
14.apr.2008	0.1640	-3.53%	0.1730	0.1770	0.1640	63	473,491	78,972	0.1668

11.apr.2008	0.1700	-1.73%	0.1740	0.1760	0.1700	35	96,060	16,524	0.1720
10.apr.2008	0.1730	-1.14%	0.1750	0.1760	0.1730	24	132,782	23,153	0.1744
9.apr.2008	0.1750	-2.78%	0.1760	0.1800	0.1750	19	37,873	6,629	0.1750
8.apr.2008	0.1800	+0.56%	0.1760	0.1800	0.1760	22	47,255	8,332	0.1763
7.apr.2008	0.1790	-0.56%	0.1800	0.1820	0.1770	46	155,073	27,900	0.1799

4.apr.2008	0.1800	+4.65%	0.1800	0.1820	0.1750	24	208,421	37,514	0.1800
3.apr.2008	0.1720	-4.97%	0.1780	0.1800	0.1720	27	90,810	15,968	0.1758
2.apr.2008	0.1810	+0.56%	0.1740	0.1810	0.1740	9	3,482	607	0.1742
1.apr.2008	0.1800	+4.65%	0.1720	0.1800	0.1720	10	15,573	2,751	0.1766
31.mar.2008	0.1720	-1.71%	0.1750	0.1750	0.1720	13	23,473	4,071	0.1734

28.mar.2008	0.1750	-0.57%	0.1800	0.1830	0.1750	12	32,266	5,774	0.1790
27.mar.2008	0.1760	-2.22%	0.1750	0.1800	0.1740	15	46,200	8,098	0.1753
26.mar.2008	0.1800	+3.45%	0.1800	0.1890	0.1730	36	438,500	81,899	0.1868
25.mar.2008	0.1740	-1.14%	0.1740	0.1830	0.1740	15	24,473	4,299	0.1757
24.mar.2008	0.1760	+0.57%	0.1800	0.1800	0.1760	6	30,875	5,551	0.1798

21.mar.2008	0.1750	+1.74%	0.1800	0.1800	0.1750	11	19,564	3,425	0.1751
20.mar.2008	0.1720	-4.44%	0.1790	0.1810	0.1700	32	356,764	61,646	0.1728
19.mar.2008	0.1800	-2.70%	0.1850	0.1850	0.1790	46	853,891	153,755	0.1801
18.mar.2008	0.1850	+1.09%	0.1830	0.1920	0.1800	15	76,000	13,810	0.1817
17.mar.2008	0.1830	+1.67%	0.1800	0.1830	0.1730	19	109,300	19,375	0.1773

14.mar.2008	0.1800	+3.45%	0.1800	0.1860	0.1760	31	66,856	12,102	0.1810
13.mar.2008	0.1740	-6.95%	0.1850	0.1850	0.1710	75	406,574	72,614	0.1786
12.mar.2008	0.1870	-0.53%	0.1900	0.1900	0.1840	18	104,600	19,439	0.1858
11.mar.2008	0.1880	-1.05%	0.1900	0.1930	0.1850	28	199,348	37,390	0.1876
10.mar.2008	0.1900	-1.55%	0.1950	0.1970	0.1900	24	172,500	33,074	0.1917

7.mar.2008	0.1930	-2.03%	0.1930	0.1930	0.1900	11	34,600	6,614	0.1912
6.mar.2008	0.1970	+1.03%	0.1930	0.1970	0.1900	13	70,377	13,643	0.1939
5.mar.2008	0.1950	+2.09%	0.1910	0.1950	0.1900	16	31,191	5,993	0.1921
4.mar.2008	0.1910	+1.60%	0.1970	0.1970	0.1910	34	92,647	17,845	0.1926
3.mar.2008	0.1880	-5.05%	0.1960	0.1980	0.1880	31	113,591	21,636	0.1905

29.feb.2008	0.1980	+1.54%	0.1960	0.2000	0.1930	24	193,982	37,805	0.1949
28.feb.2008	0.1950	-1.52%	0.1980	0.2010	0.1950	31	222,773	43,711	0.1962
27.feb.2008	0.1980	0.00%	0.1960	0.2020	0.1950	36	128,155	25,476	0.1988
26.feb.2008	0.1980	-0.50%	0.1960	0.2000	0.1930	35	111,705	21,893	0.1960
25.feb.2008	0.1990	+1.02%	0.1990	0.2020	0.1940	65	349,256	69,507	0.1990

22.feb.2008	0.1970	+4.23%	0.1950	0.1990	0.1920	54	186,555	36,449	0.1954
21.feb.2008	0.1890	-3.57%	0.1950	0.1990	0.1890	52	287,191	55,686	0.1939
20.feb.2008	0.1960	-2.00%	0.1980	0.2030	0.1940	26	87,964	17,363	0.1974
19.feb.2008	0.2000	+3.09%	0.2180	0.2190	0.1920	241	2,351,001	484,166	0.2059
18.feb.2008	0.1940	-3.96%	0.2000	0.2070	0.1800	86	739,906	144,930	0.1959

15.feb.2008	0.2020	-0.98%	0.2010	0.2080	0.1940	51	156,200	31,403	0.2010
14.feb.2008	0.2040	+7.37%	0.1900	0.2080	0.1900	95	620,024	125,188	0.2019
13.feb.2008	0.1900	+4.40%	0.1820	0.1930	0.1820	83	588,583	111,600	0.1896
12.feb.2008	0.1820	+2.25%	0.1780	0.1820	0.1760	22	48,191	8,656	0.1796
11.feb.2008	0.1780	-1.66%	0.1810	0.1830	0.1760	28	150,255	27,344	0.1820

8.feb.2008	0.1810	+2.84%	0.1800	0.1810	0.1760	7	17,691	3,161	0.1787
7.feb.2008	0.1760	+1.15%	0.1750	0.1760	0.1750	9	3,422	600	0.1755
6.feb.2008	0.1740	-4.92%	0.1750	0.1790	0.1740	6	37,582	6,586	0.1752
5.feb.2008	0.1830	-0.54%	0.1750	0.1840	0.1720	40	140,210	24,708	0.1762
4.feb.2008	0.1840	+0.55%	0.1750	0.1840	0.1750	6	1,382	248	0.1794

1.feb.2008	0.1830	0.00%	0.1730	0.1830	0.1730	2	400	70	0.1755
31.jan.2008	0.1830	+1.10%	0.1780	0.1850	0.1720	27	28,483	5,039	0.1769
30.jan.2008	0.1810	+3.43%	0.1750	0.1810	0.1750	11	15,182	2,713	0.1787
29.jan.2008	0.1750	0.00%	0.1820	0.1850	0.1700	54	206,955	36,623	0.1770
28.jan.2008	0.1750	-4.37%	0.1830	0.1830	0.1730	8	9,473	1,711	0.1807

25.jan.2008	0.1830	+7.02%	0.1780	0.1830	0.1730	17	42,882	7,703	0.1796
24.jan.2008	0.1710	+1.79%	0.1700	0.1780	0.1700	10	1,719	291	0.1691
23.jan.2008	0.1680	0.00%	0.1660	0.1810	0.1660	21	99,982	17,425	0.1743
22.jan.2008	0.1680	-3.45%	0.1730	0.1750	0.1610	42	121,424	20,602	0.1697
21.jan.2008	0.1740	-4.40%	0.1760	0.1800	0.1730	20	114,630	20,112	0.1755

18.jan.2008	0.1820	+1.11%	0.1760	0.1830	0.1760	19	109,739	19,438	0.1771
17.jan.2008	0.1800	0.00%	0.1770	0.1900	0.1770	13	16,166	2,924	0.1809
16.jan.2008	0.1800	-5.26%	0.1810	0.1850	0.1740	25	188,564	33,933	0.1800
15.jan.2008	0.1900	+0.53%	0.1850	0.1920	0.1810	48	771,869	140,334	0.1818
14.jan.2008	0.1890	-0.53%	0.1900	0.1900	0.1810	17	73,291	13,470	0.1838

11.jan.2008	0.1900	-4.04%	0.1890	0.1950	0.1890	20	35,575	6,856	0.1927
10.jan.2008	0.1980	+2.59%	0.1860	0.1980	0.1860	16	13,362	2,600	0.1946
9.jan.2008	0.1930	+1.05%	0.1920	0.1930	0.1860	23	149,205	28,313	0.1898
8.jan.2008	0.1910	-3.05%	0.1920	0.2000	0.1910	21	128,191	25,219	0.1967
7.jan.2008	0.1970	-1.50%	0.1950	0.1970	0.1920	24	28,619	5,538	0.1935

4.jan.2008	0.2000	+4.71%	0.1920	0.2000	0.1920	6	1,991	392	0.1970
3.jan.2008	0.1910	-4.02%	0.1910	0.1910	0.1910	5	1,264	240	0.1896