.: AGF :: BRD - BRD - Groupe Societe Generale

Home Actiuni Curs Valutar Extern


Simbol actiune:

BRD BRD - Groupe Societe Generale - Bucuresti

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

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

14.oct.2011	11.2100	+1.26%	11.0100	11.2100	11.0000	18	72,387	810,582	11.1979
13.oct.2011	11.0700	-2.89%	11.0700	11.0700	11.0600	4	520	5,755	11.0677
12.oct.2011	11.4000	+0.09%	11.3100	11.4000	11.0000	35	72,320	822,120	11.3678
11.oct.2011	11.3900	+0.71%	11.4100	11.4200	11.3100	22	4,296	48,953	11.3949
10.oct.2011	11.3000	-1.74%	11.0200	11.3000	11.0000	18	3,288	36,551	11.1165

7.oct.2011	11.4600	+4.18%	11.0900	11.4600	11.0900	145	2,120,271	24,761,522	11.6785
6.oct.2011	11.0000	+0.92%	11.0000	11.0300	10.7000	25	56,925	615,444	10.8115
5.oct.2011	10.9000	+1.87%	10.7800	10.9000	10.6500	24	203,575	2,178,517	10.7013
4.oct.2011	10.7000	-0.93%	10.8000	10.8000	10.6000	72	136,460	1,459,957	10.6988
3.oct.2011	10.8000	-1.82%	10.6000	10.8000	10.5600	38	43,428	463,536	10.6737

30.sep.2011	11.0000	0.00%	10.9500	11.1000	10.9500	28	715,860	7,874,328	10.9998
29.sep.2011	11.0000	+1.76%	10.9800	11.0000	10.9500	29	29,090	319,940	10.9983
28.sep.2011	10.8800	-1.18%	11.0100	11.0100	10.7000	24	12,120	132,016	10.8924
27.sep.2011	11.0000	+4.96%	10.5500	11.0000	10.5300	141	75,781	809,707	10.6848
26.sep.2011	10.5000	-0.10%	10.4500	10.7000	10.3100	76	17,130	180,201	10.5196

23.sep.2011	10.5000	-1.41%	10.5500	10.7000	10.4900	190	614,347	6,455,210	10.5074
22.sep.2011	10.6400	-3.36%	10.7100	10.7100	10.6300	144	104,750	1,116,439	10.6581
21.sep.2011	11.0100	0.00%	10.7700	11.0100	10.7700	64	79,197	866,562	10.9418
20.sep.2011	11.1000	+1.83%	10.8100	11.1000	10.8000	39	81,730	895,526	10.9571
19.sep.2011	10.9000	-0.91%	10.8800	10.9900	10.8000	29	33,920	366,718	10.8113

16.sep.2011	11.0000	0.00%	11.4400	11.4400	10.9000	105	279,100	3,063,603	10.9767
15.sep.2011	11.0000	+1.76%	10.8100	11.2000	10.8100	89	90,358	987,951	10.9337
14.sep.2011	10.8000	+0.93%	10.6000	10.8100	10.6000	105	51,846	555,152	10.7077
13.sep.2011	10.7000	-1.83%	11.0000	11.1000	10.6600	92	101,915	1,096,662	10.7606
12.sep.2011	10.9000	-4.89%	11.4300	11.4300	10.8100	152	351,610	3,846,390	10.9394

9.sep.2011	11.4500	-1.80%	11.6500	11.6500	11.4500	74	371,030	4,300,161	11.5898
8.sep.2011	11.6600	-1.27%	11.7000	11.8600	11.6000	29	62,660	731,964	11.6815
7.sep.2011	11.8100	+3.14%	11.5000	11.8100	11.5000	23	9,890	113,775	11.5040
6.sep.2011	11.4500	-1.29%	11.5800	11.6900	11.4300	30	344,970	3,967,187	11.5001
5.sep.2011	11.7000	-3.15%	11.7800	11.8500	11.6900	47	379,290	4,474,837	11.7979

2.sep.2011	12.0000	+0.17%	11.9000	12.1900	11.7800	100	111,460	1,327,456	11.9097
1.sep.2011	11.9800	-0.17%	12.0000	12.0000	11.6500	32	709,570	8,513,835	11.9986
31.aug.2011	12.0500	+0.42%	11.5700	12.0500	11.5700	76	1,540,574	18,485,083	11.9988
30.aug.2011	11.7000	+1.74%	11.6000	11.9700	11.5200	117	2,554,440	30,466,597	11.9269
29.aug.2011	11.4000	+0.97%	11.3000	11.4000	11.3000	58	32,290	365,996	11.3346

26.aug.2011	11.3000	0.00%	11.4000	11.4000	11.3000	5	200,120	2,261,357	11.3000
25.aug.2011	11.3000	+1.53%	11.3000	11.3000	11.1600	42	465,910	5,218,465	11.2006
24.aug.2011	11.1500	+1.18%	11.1000	11.3000	11.1000	37	4,488	50,439	11.2387
23.aug.2011	11.0100	+0.36%	10.9700	11.2000	10.9700	64	211,413	2,425,771	11.4741
22.aug.2011	11.0000	-1.79%	10.6700	11.0000	10.6700	180	118,225	1,285,839	10.8762

19.aug.2011	10.7200	-3.42%	11.0000	11.0000	10.6000	143	62,250	662,882	10.6487
18.aug.2011	11.4000	-2.56%	11.7400	11.7400	11.1600	78	425,016	4,843,791	11.3967
17.aug.2011	11.6000	+2.75%	11.2000	11.6200	11.2000	59	66,134	751,362	11.3612
16.aug.2011	11.2900	-1.83%	11.6900	11.7000	11.0000	153	76,390	875,207	11.4571

12.aug.2011	11.5000	+4.55%	11.3500	11.5000	11.1200	107	386,381	4,410,502	11.4149
11.aug.2011	10.9500	-1.35%	10.9000	11.3000	10.3800	254	457,670	5,009,178	10.9450
10.aug.2011	11.2000	+4.67%	11.6000	11.7000	11.1000	279	562,115	6,393,426	11.3739
9.aug.2011	11.0000	-1.96%	10.0000	11.5000	10.0000	359	599,630	6,219,235	10.3718
8.aug.2011	11.2100	-7.36%	11.5000	12.0000	11.2000	295	1,016,455	11,843,679	11.6519

5.aug.2011	12.2000	-6.15%	11.7100	12.5000	11.7100	313	901,504	10,930,505	12.1247
4.aug.2011	13.3000	-1.48%	13.5000	13.5000	13.3000	93	71,290	952,228	13.3571
3.aug.2011	13.5000	-0.15%	13.6000	13.6000	13.4000	85	24,790	334,320	13.4861
2.aug.2011	13.5200	-1.96%	13.7400	13.8000	13.5000	52	5,823	78,837	13.5388
1.aug.2011	13.7800	+0.29%	13.8000	14.0000	13.7800	23	5,296	73,212	13.8241

29.jul.2011	13.8000	+0.58%	13.7000	13.8000	13.7000	37	4,496	61,852	13.7572
28.jul.2011	13.7200	0.00%	13.7000	13.7200	13.6600	42	14,030	192,208	13.6998
27.jul.2011	13.7000	-0.80%	13.7800	13.8000	13.7000	38	5,330	73,142	13.7226
26.jul.2011	13.8100	-0.65%	13.8300	13.8500	13.8000	14	19,370	267,758	13.8233
25.jul.2011	13.8000	-0.72%	13.8000	13.8100	13.8000	23	4,902	67,649	13.8003

22.jul.2011	13.9000	+0.36%	13.8700	14.0000	13.8700	35	23,050	321,327	13.9404
21.jul.2011	13.8500	-0.36%	13.8100	13.8600	13.8000	27	17,360	240,149	13.8335
20.jul.2011	13.9000	+0.36%	13.8100	13.9000	13.8000	36	51,990	721,064	13.8693
19.jul.2011	13.8100	-1.36%	13.9000	13.9000	13.7500	27	140,017	1,932,556	13.8023
18.jul.2011	13.7000	-2.14%	13.8900	13.8900	13.7000	41	7,640	104,900	13.7304

15.jul.2011	13.7600	-0.51%	13.8300	13.8700	13.7600	64	121,675	1,685,157	13.8497
14.jul.2011	13.8300	-1.00%	13.8500	13.9000	13.8000	81	234,948	3,245,434	13.8134
13.jul.2011	13.9600	-0.29%	13.8700	13.9700	13.8500	61	137,589	1,916,713	13.9307
12.jul.2011	14.0000	0.00%	14.0000	14.0000	13.9500	78	34,599	483,760	13.9819
11.jul.2011	14.0000	-1.34%	14.1300	14.1300	13.9900	116	272,821	3,819,508	14.0001

8.jul.2011	14.1900	+0.42%	14.1100	14.2000	14.0800	48	1,023,606	14,533,362	14.1982
7.jul.2011	14.1300	-1.88%	14.1300	14.2000	14.0700	42	9,620	135,816	14.1181
6.jul.2011	14.4000	-0.55%	14.4800	14.4800	14.2000	14	135,730	1,935,758	14.2618
5.jul.2011	14.4800	+2.77%	14.1000	14.4800	14.1000	73	61,639	881,577	14.3023
4.jul.2011	14.0900	-0.07%	14.0100	14.0900	14.0000	54	55,178	774,566	14.0376

1.jul.2011	14.1000	+0.71%	13.9600	14.1000	13.9600	31	16,410	230,331	14.0360
30.jun.2011	14.0000	0.00%	14.0000	14.0900	14.0000	33	35,911	503,869	14.0310
29.jun.2011	14.0000	0.00%	14.0000	14.1000	14.0000	72	72,072	1,011,660	14.0368
28.jun.2011	14.0000	0.00%	14.0000	14.0900	14.0000	72	195,310	2,734,699	14.0018
27.jun.2011	14.0000	-0.71%	14.0900	14.1000	13.9800	64	91,280	1,280,204	14.0250

24.jun.2011	14.1000	+0.14%	14.0700	14.1400	14.0700	38	55,970	789,343	14.1030
23.jun.2011	14.0800	-0.21%	14.0500	14.1100	14.0500	42	107,780	1,517,504	14.0796
22.jun.2011	14.1100	+0.07%	14.0600	14.1500	14.0000	70	31,538	443,350	14.0577
21.jun.2011	14.1000	+0.21%	14.0500	14.2000	14.0500	37	67,534	951,900	14.0951
20.jun.2011	14.0700	-0.92%	14.0500	14.1900	14.0500	47	124,096	1,744,981	14.0615

17.jun.2011	14.2000	+0.35%	14.0400	14.2200	14.0400	34	130,625	1,849,328	14.1575
16.jun.2011	14.1500	-1.12%	14.0300	14.1500	14.0300	83	70,666	997,200	14.1115
15.jun.2011	14.3100	+0.07%	14.2900	14.3400	14.2900	96	135,093	1,932,054	14.3017
14.jun.2011	14.3000	+0.85%	14.0600	14.3000	14.0100	36	109,430	1,542,974	14.1001

10.jun.2011	14.1800	-0.91%	14.0500	14.2500	14.0500	34	114,450	1,613,473	14.0976
9.jun.2011	14.3100	+0.07%	14.0200	14.3100	14.0100	120	108,770	1,531,138	14.0768
8.jun.2011	14.3000	+0.70%	14.0200	14.3000	14.0000	71	76,270	1,072,657	14.0639
7.jun.2011	14.2000	0.00%	14.2000	14.3000	14.0600	90	247,590	3,516,381	14.2024
6.jun.2011	14.2000	+0.35%	14.0500	14.2300	14.0000	72	179,380	2,534,780	14.1308

3.jun.2011	14.1500	-0.35%	14.2000	14.2000	14.1000	41	37,200	526,347	14.1491
2.jun.2011	14.2000	-0.98%	14.3400	14.3400	14.1400	104	527,580	7,491,662	14.2000

31.may.2011	14.2000	0.00%	14.0100	14.2100	14.0000	43	126,900	1,801,939	14.1997
30.may.2011	14.2000	-0.35%	14.2400	14.2400	14.0000	36	3,940	55,747	14.1490

27.may.2011	14.2500	+1.06%	13.9900	14.2500	13.9900	38	40,520	573,723	14.1590
26.may.2011	14.1000	-0.35%	14.0000	14.1500	14.0000	61	60,568	848,057	14.0017
25.may.2011	14.1500	-0.35%	14.1600	14.1600	13.9000	92	67,872	951,188	14.0144
24.may.2011	14.2000	-2.74%	14.3800	14.4000	14.1600	105	585,970	8,328,734	14.2136
23.may.2011	14.6000	+1.39%	14.5800	14.6000	14.3000	87	69,310	1,000,749	14.4387

20.may.2011	14.4000	-1.17%	14.5800	14.5900	14.4000	48	25,900	374,553	14.4615
19.may.2011	14.5700	+0.34%	14.5100	14.5800	14.5000	33	23,870	346,675	14.5235
18.may.2011	14.5200	+0.14%	14.7000	14.7000	14.5100	50	181,202	2,629,312	14.5104
17.may.2011	14.5000	-0.89%	14.5500	14.5500	14.5000	78	48,880	709,452	14.5142
16.may.2011	14.6300	+0.21%	14.6000	14.7000	14.6000	55	44,678	652,900	14.6135

13.may.2011	14.6000	0.00%	14.6000	14.7500	14.5000	91	56,830	831,019	14.6229
12.may.2011	14.6000	0.00%	14.5100	14.6100	14.5100	99	82,670	1,205,110	14.5773
11.may.2011	14.6000	0.00%	14.6000	14.6000	14.5000	158	124,970	1,823,503	14.5915
10.may.2011	14.6000	0.00%	14.6000	14.6100	14.6000	61	35,455	517,644	14.6000
9.may.2011	14.6000	-0.14%	14.6000	14.6300	14.6000	48	46,790	683,297	14.6035

6.may.2011	14.6200	-0.54%	14.6000	14.6400	14.5900	86	103,410	1,510,330	14.6053
5.may.2011	14.7000	+0.07%	14.6700	14.7000	14.6500	39	46,000	675,654	14.6881
4.may.2011	14.6900	-0.07%	14.6100	14.7000	14.5500	83	67,710	989,204	14.6094
3.may.2011	14.7000	-2.00%	14.9000	14.9900	14.6500	144	536,940	7,875,703	14.6678
2.may.2011	15.0000	0.00%	14.9100	15.1000	14.8900	51	27,510	410,362	14.9168

29.apr.2011	15.0000	-0.66%	15.0000	15.0800	14.9200	77	181,540	2,722,187	14.9950
28.apr.2011	15.1000	+0.73%	14.8000	15.1000	14.8000	119	110,185	1,656,081	15.0300
27.apr.2011	14.9900	+1.28%	14.7800	14.9900	14.7000	74	2,022,375	29,931,882	14.8004
26.apr.2011	14.8000	0.00%	14.9500	14.9500	14.8000	13	2,788	41,347	14.8302

22.apr.2011	14.8000	+0.61%	14.7200	14.9000	14.7200	26	6,608	97,757	14.7937
21.apr.2011	14.7100	-1.93%	15.1000	15.4700	14.7100	127	209,240	3,094,708	14.7902
20.apr.2011	15.0000	+1.01%	14.9400	15.0900	14.9400	97	245,180	3,673,708	14.9837
19.apr.2011	14.8500	+0.34%	14.8000	15.0000	14.7600	59	69,042	1,028,672	14.8992
18.apr.2011	14.8000	0.00%	14.9000	15.4800	14.7600	125	144,172	2,161,093	14.9897

15.apr.2011	14.8000	-1.99%	15.1000	15.1000	14.8000	192	347,442	5,148,395	14.8180

13.apr.2011	15.1000	+1.34%	14.7500	15.1500	14.7500	53	52,820	795,262	15.0561
12.apr.2011	14.9000	-1.26%	15.0000	15.2000	14.5000	124	72,742	1,083,799	14.8992
11.apr.2011	15.0900	-1.37%	15.3300	15.3300	15.0000	94	54,960	828,472	15.0741

8.apr.2011	15.3000	+0.53%	15.2300	15.3900	15.2000	164	205,332	3,145,683	15.3200
7.apr.2011	15.2200	+1.67%	15.1900	15.2900	15.1000	85	41,530	632,052	15.2192
6.apr.2011	14.9700	-0.86%	15.1000	15.3000	14.9700	131	122,770	1,852,208	15.0868
5.apr.2011	15.1000	0.00%	15.1000	15.1900	15.0000	48	18,175	274,298	15.0920
4.apr.2011	15.1000	-0.92%	15.1700	15.2100	15.0000	82	42,020	634,552	15.1012

1.apr.2011	15.2400	+2.28%	14.9900	15.2400	14.9600	60	39,387	596,402	15.1421
31.mar.2011	14.9000	-0.67%	15.0100	15.1000	14.9000	105	166,217	2,494,627	15.0083
30.mar.2011	15.0000	-0.66%	15.1500	15.3000	15.0000	111	186,210	2,797,472	15.0232
29.mar.2011	15.1000	-2.58%	15.6000	15.6000	15.0000	149	184,876	2,787,165	15.0759
28.mar.2011	15.5000	-1.90%	15.7000	15.8000	15.4200	156	63,940	992,711	15.5257

25.mar.2011	15.8000	+5.33%	14.9000	15.8000	14.8000	296	270,581	4,190,392	15.4866
24.mar.2011	15.0000	+3.88%	14.4400	15.0000	14.3500	264	181,196	2,665,009	14.7079
23.mar.2011	14.4400	+0.21%	14.5000	14.5000	14.3100	178	103,867	1,496,564	14.4085
22.mar.2011	14.4100	+0.07%	14.4000	14.6000	14.4000	116	72,957	1,058,184	14.5042
21.mar.2011	14.4000	+2.86%	14.0000	14.4000	14.0000	88	54,060	772,616	14.2918

18.mar.2011	14.0000	-0.71%	14.1000	14.2000	14.0000	92	111,767	1,573,650	14.0797
17.mar.2011	14.1000	+0.71%	13.7400	14.1200	13.7400	147	146,150	2,047,416	14.0090
16.mar.2011	14.0000	+2.79%	13.7000	14.0000	13.7000	111	46,753	646,059	13.8185
15.mar.2011	13.6200	-3.06%	13.9500	13.9500	13.5600	241	75,285	1,026,516	13.6351
14.mar.2011	14.0500	-0.35%	14.0000	14.1000	13.9600	120	94,060	1,324,396	14.0803

11.mar.2011	14.1000	-1.05%	14.0000	14.1500	14.0000	75	266,330	3,766,354	14.1417
10.mar.2011	14.2500	-0.63%	14.2800	14.2800	14.1500	115	164,240	2,324,572	14.1535
9.mar.2011	14.3400	-0.07%	14.3900	14.3900	14.1700	43	34,050	487,527	14.3180
8.mar.2011	14.3500	0.00%	14.3500	14.3800	14.2000	65	86,810	1,245,540	14.3479
7.mar.2011	14.3500	+0.49%	14.1000	14.3500	14.1000	66	109,800	1,560,376	14.2111

4.mar.2011	14.2800	+0.21%	14.2800	14.2800	14.2000	87	75,010	1,068,625	14.2464
3.mar.2011	14.2500	+1.06%	14.0000	14.2500	14.0000	47	30,463	431,744	14.1727
2.mar.2011	14.1000	0.00%	14.0000	14.1500	14.0000	42	11,165	156,940	14.0564
1.mar.2011	14.1000	+0.14%	14.1100	14.2500	14.0100	128	272,160	3,842,714	14.1193

28.feb.2011	14.0800	+1.22%	14.0000	14.0800	13.9100	53	38,060	532,901	14.0016

25.feb.2011	13.9100	+2.13%	13.8500	13.9500	13.7500	27	22,238	309,224	13.9052
24.feb.2011	13.6200	-2.71%	13.8000	13.8000	13.6100	132	112,720	1,545,581	13.7117
23.feb.2011	14.0000	+1.45%	13.8100	14.0000	13.7000	79	34,958,220	456,292,603	13.0525
22.feb.2011	13.8000	-0.79%	13.9000	13.9900	13.8000	71	31,460	435,913	13.8561
21.feb.2011	13.9100	-1.70%	14.1700	14.1700	13.9100	76	44,390	621,354	13.9976

18.feb.2011	14.1500	0.00%	14.2000	14.2000	14.1000	31	18,650	263,489	14.1281
17.feb.2011	14.1500	+1.07%	13.9300	14.1500	13.9200	61	11,410	160,467	14.0637
16.feb.2011	14.0000	+1.16%	13.8400	14.1000	13.8400	100	202,700	2,838,984	14.0058
15.feb.2011	13.8400	-0.50%	13.9500	14.0000	13.6800	80	57,250	797,426	13.9288
14.feb.2011	13.9100	+1.76%	13.9700	14.0000	13.5500	139	1,012,362	13,845,333	13.6763

11.feb.2011	13.6700	-2.70%	14.0500	14.1000	13.6700	225	51,380	708,873	13.7967
10.feb.2011	14.0500	-0.71%	14.2000	14.2000	14.0500	45	30,270	426,729	14.0974

8.feb.2011	14.0500	-1.75%	14.3900	14.3900	14.0500	102	77,060	1,099,940	14.2738
7.feb.2011	14.3000	+1.27%	14.3400	14.4500	14.1900	65	148,483	2,110,610	14.2145

4.feb.2011	14.1200	-1.53%	14.4000	14.4200	14.1000	117	93,400	1,330,862	14.2491
3.feb.2011	14.3400	-1.78%	14.5800	14.5900	14.3400	37	229,020	3,312,949	14.4658
2.feb.2011	14.6000	+1.96%	14.4100	14.6000	14.4100	93	73,223	1,066,783	14.5690
1.feb.2011	14.3200	-0.56%	14.5000	14.5700	14.3200	57	29,450	424,109	14.4010
31.jan.2011	14.4000	-0.69%	14.2000	14.5900	14.0100	122	318,270	4,584,509	14.4045

28.jan.2011	14.5000	-2.03%	14.2100	14.5900	14.2000	204	128,718	1,850,655	14.3776
27.jan.2011	14.8000	+2.78%	14.4900	14.8000	14.0500	200	134,852	1,934,259	14.3436
26.jan.2011	14.4000	-0.69%	14.3000	14.5100	14.3000	136	182,129	2,634,075	14.4627
25.jan.2011	14.5000	+1.40%	14.4000	14.5300	14.3000	166	263,800	3,814,439	14.4596
24.jan.2011	14.3000	+2.14%	14.1000	14.3500	14.0000	101	144,487	2,057,317	14.2388

20.jan.2011	14.5300	-1.49%	14.5000	14.6000	14.3500	95	283,940	4,130,967	14.5487
19.jan.2011	14.7500	+1.03%	14.6000	14.8000	14.6000	116	215,809	3,176,872	14.7208
18.jan.2011	14.6000	+2.82%	14.2000	15.0000	14.2000	199	65,598	951,607	14.5066
17.jan.2011	14.2000	0.00%	14.1900	14.2700	14.0500	87	64,720	919,002	14.1997

14.jan.2011	14.2000	-1.39%	14.4900	14.5000	14.0100	155	1,419,887	20,390,405	14.3606
13.jan.2011	14.4000	+0.42%	14.5000	14.7000	14.3500	194	160,775	2,313,881	14.3920
12.jan.2011	14.3400	+3.02%	14.0000	14.4000	14.0000	191	194,391	2,743,524	14.1134
11.jan.2011	13.9200	+3.49%	13.4500	14.0000	13.4500	266	464,473	6,452,885	13.8929
10.jan.2011	13.4500	+1.20%	13.1300	13.7000	13.1300	220	583,233	7,791,470	13.3591

7.jan.2011	13.2900	+3.50%	12.7100	13.3900	12.7100	296	228,813	3,007,998	13.1461
6.jan.2011	12.8400	+3.13%	12.5000	12.8400	12.4600	174	205,240	2,586,101	12.6004
5.jan.2011	12.4500	+0.24%	12.3100	12.5000	12.3100	57	470,389	5,876,343	12.4925

3.jan.2011	12.4100	+0.49%	12.3700	12.4600	12.3700	140	220,922	2,743,428	12.4181
30.dec.2010	12.3500	+0.32%	12.3000	12.3500	12.1500	23	25,096	308,731	12.3020
29.dec.2010	12.3100	+0.24%	12.3000	12.3300	12.2500	78	95,622	1,176,198	12.3005
28.dec.2010	12.2800	+1.49%	12.0300	12.3000	12.0000	57	539,040	6,618,758	12.2788
27.dec.2010	12.1000	-1.55%	12.2900	12.2900	12.1000	39	66,018	799,371	12.1084

23.dec.2010	12.2900	+1.57%	12.1900	12.3000	12.1900	88	586,863	7,216,698	12.2971
22.dec.2010	12.1000	+0.75%	12.0100	12.2000	12.0000	59	336,015	4,092,246	12.1788
21.dec.2010	12.0100	+0.08%	12.1000	12.1000	11.9600	23	5,029,100	60,349,212	12.0000
20.dec.2010	12.0000	-0.83%	12.0000	12.1000	11.9000	27	6,065	72,915	12.0223

17.dec.2010	12.1000	+0.83%	12.0000	12.1000	12.0000	37	1,317,890	15,818,191	12.0027
16.dec.2010	12.0000	+0.84%	11.9000	12.1000	11.9000	47	567,140	6,805,449	11.9996
15.dec.2010	11.9000	-1.65%	12.0000	12.0000	11.9000	28	10,920	130,780	11.9762
14.dec.2010	12.1000	+0.83%	11.9000	12.1000	11.9000	35	280,563	3,369,301	12.0091
13.dec.2010	12.0000	-1.64%	12.0000	12.1000	11.8000	57	17,970	215,056	11.9675

10.dec.2010	12.2000	+1.67%	12.0000	12.2000	12.0000	20	15,320	185,758	12.1252
9.dec.2010	12.0000	-1.64%	12.3000	12.3000	11.9000	67	43,510	522,239	12.0027
8.dec.2010	12.2000	+0.83%	12.0000	12.2000	12.0000	62	854,841	10,423,242	12.1932
7.dec.2010	12.1000	+1.68%	11.8000	12.1000	11.8000	58	50,640	610,155	12.0489
6.dec.2010	11.9000	-1.65%	11.9000	11.9000	11.9000	25	10,579	125,890	11.9000

3.dec.2010	12.1000	+1.68%	12.1000	12.1000	11.9000	47	181,609	2,196,011	12.0920
2.dec.2010	11.9000	-0.83%	12.0000	12.1000	11.8000	64	82,390	989,093	12.0050

30.nov.2010	12.0000	+2.56%	11.7000	12.0000	11.7000	64	78,830	931,426	11.8156
29.nov.2010	11.7000	0.00%	11.8000	11.8000	11.7000	57	77,920	911,734	11.7009

26.nov.2010	11.7000	0.00%	11.7000	11.9000	11.7000	51	110,430	1,297,753	11.7518
25.nov.2010	11.7000	-1.68%	11.9000	11.9000	11.6000	52	28,910	338,852	11.7209
24.nov.2010	11.9000	+0.85%	11.8000	11.9000	11.7000	37	34,260	404,467	11.8058
23.nov.2010	11.8000	+0.85%	11.8000	11.9000	11.7000	72	228,130	2,692,008	11.8003
22.nov.2010	11.7000	-1.68%	12.0000	12.1000	11.7000	124	67,090	795,434	11.8562

19.nov.2010	11.9000	-1.65%	12.1000	12.1000	11.9000	71	27,350	328,420	12.0080
18.nov.2010	12.1000	-0.82%	12.3000	12.3000	12.1000	44	71,545	867,951	12.1315
17.nov.2010	12.2000	-0.81%	12.3000	12.3000	12.2000	92	492,010	6,050,168	12.2968
16.nov.2010	12.3000	0.00%	12.1000	12.3000	12.1000	86	427,630	5,259,110	12.2983
15.nov.2010	12.3000	0.00%	12.1000	12.3000	12.1000	35	29,520	360,774	12.2213

12.nov.2010	12.3000	+0.82%	12.0000	12.3000	12.0000	73	143,573	1,754,861	12.2228
11.nov.2010	12.2000	+0.83%	12.2000	12.2000	12.0000	107	294,883	3,578,057	12.1338
10.nov.2010	12.1000	-1.63%	12.2000	12.2000	12.0000	82	81,100	974,283	12.0134
9.nov.2010	12.3000	+2.50%	12.0000	12.4000	12.0000	85	156,850	1,925,830	12.2782
8.nov.2010	12.0000	-2.44%	12.3000	12.3000	12.0000	80	119,790	1,445,088	12.0635

5.nov.2010	12.3000	+2.50%	12.2000	12.3000	12.1000	80	345,673	4,244,151	12.2779
4.nov.2010	12.0000	-0.83%	12.1000	12.2000	11.9000	88	134,690	1,625,153	12.0659
3.nov.2010	12.1000	-0.82%	12.1000	12.2000	12.1000	51	10,970	132,855	12.1108
2.nov.2010	12.2000	-0.81%	12.3000	12.3000	12.2000	42	29,080	355,191	12.2143
1.nov.2010	12.3000	-0.81%	12.3000	12.3000	12.2000	54	104,240	1,282,035	12.2989

29.oct.2010	12.4000	0.00%	12.4000	12.4000	12.3000	32	9,990	123,705	12.3829
28.oct.2010	12.4000	+0.81%	12.3000	12.5000	12.3000	84	294,237	3,648,606	12.4002
27.oct.2010	12.3000	0.00%	12.3000	12.3000	12.2000	52	87,420	1,075,156	12.2987

26.oct.2010	12.3000	0.00%	12.3000	12.3000	12.2000	61	66,850	818,250	12.2401
25.oct.2010	12.3000	+1.65%	12.1000	12.5000	12.1000	96	155,300	1,913,107	12.3188

22.oct.2010	12.1000	-1.63%	12.3000	12.3000	12.1000	68	67,682	831,389	12.2838
21.oct.2010	12.3000	+0.82%	12.4000	12.4000	12.3000	87	97,270	1,200,781	12.3448
20.oct.2010	12.2000	0.00%	12.2000	12.3000	12.1000	54	74,830	919,054	12.2819
19.oct.2010	12.2000	-0.81%	12.2000	12.3000	12.2000	30	19,720	242,294	12.2867
18.oct.2010	12.3000	0.00%	12.1000	12.3000	12.1000	88	58,970	724,460	12.2852

15.oct.2010	12.3000	0.00%	12.2000	12.3000	12.2000	89	214,270	2,634,235	12.2940
14.oct.2010	12.3000	+0.82%	12.3000	12.4000	12.2000	115	365,695	4,498,016	12.2999
13.oct.2010	12.2000	+0.83%	12.2000	12.2000	12.0000	38	29,300	355,850	12.1451
12.oct.2010	12.1000	-0.82%	12.1000	12.2000	12.1000	57	51,590	624,290	12.1010
11.oct.2010	12.2000	-0.81%	12.2000	12.4000	12.1000	80	84,170	1,032,247	12.2638

8.oct.2010	12.3000	+0.82%	12.2000	12.3000	12.1000	107	144,412	1,763,940	12.2146
7.oct.2010	12.2000	+0.83%	12.0000	12.2000	12.0000	40	109,366	1,333,481	12.1928
6.oct.2010	12.1000	+0.83%	12.0000	12.1000	12.0000	90	85,510	1,027,741	12.0190
5.oct.2010	12.0000	-0.83%	12.0000	12.1000	12.0000	12	3,240	39,170	12.0895
4.oct.2010	12.1000	-0.82%	12.2000	12.3000	12.1000	65	90,700	1,105,987	12.1939

1.oct.2010	12.2000	-0.81%	12.1000	12.2000	12.0000	28	555,780	6,780,304	12.1996
30.sep.2010	12.3000	+2.50%	12.0000	12.3000	11.9000	113	153,760	1,864,839	12.1282
29.sep.2010	12.0000	0.00%	12.1000	12.1000	12.0000	22	4,530	54,374	12.0031
28.sep.2010	12.0000	-1.64%	12.2000	12.3000	12.0000	114	158,870	1,933,822	12.1724
27.sep.2010	12.2000	+1.67%	12.1000	12.3000	12.0000	144	326,060	3,981,919	12.2122

24.sep.2010	12.0000	0.00%	11.9000	12.1000	11.9000	46	253,934	3,047,446	12.0009
23.sep.2010	12.0000	-0.83%	12.0000	12.1000	11.9000	67	32,950	395,140	11.9921
22.sep.2010	12.1000	-0.82%	12.1000	12.1000	11.9000	81	926,757	11,281,879	12.1735
21.sep.2010	12.2000	+4.27%	11.8000	12.2000	11.8000	126	142,160	1,714,163	12.0580
20.sep.2010	11.7000	-1.68%	11.9000	11.9000	11.7000	39	41,600	492,866	11.8477

17.sep.2010	11.9000	-0.83%	12.1000	12.2000	11.9000	187	275,312	3,339,182	12.1287
16.sep.2010	12.0000	+1.69%	11.7000	12.1000	11.7000	161	137,060	1,636,100	11.9371
15.sep.2010	11.8000	+0.85%	11.6000	11.8000	11.6000	57	88,675	1,037,682	11.7021
14.sep.2010	11.7000	+0.86%	11.6000	11.7000	11.6000	65	100,510	1,167,775	11.6185
13.sep.2010	11.6000	0.00%	11.6000	11.7000	11.6000	133	154,265	1,791,973	11.6162

10.sep.2010	11.6000	0.00%	11.5000	11.6000	11.5000	74	207,230	2,386,737	11.5173
9.sep.2010	11.6000	+1.75%	11.4000	11.6000	11.4000	70	79,810	917,380	11.4945
8.sep.2010	11.4000	0.00%	11.3000	11.5000	11.3000	62	150,860	1,719,806	11.4000
7.sep.2010	11.4000	0.00%	11.3000	11.5000	11.3000	128	779,420	8,888,240	11.4037

3.sep.2010	11.5000	0.00%	11.4000	11.5000	11.3000	117	126,627	1,443,818	11.4021
2.sep.2010	11.5000	+0.88%	11.5000	11.8000	11.4000	171	242,630	2,791,806	11.5064
1.sep.2010	11.4000	-1.72%	11.6000	11.6000	11.4000	116	112,590	1,286,480	11.4262
31.aug.2010	11.6000	-0.85%	11.6000	11.7000	11.3000	147	63,750	730,712	11.4621
30.aug.2010	11.7000	-1.68%	11.8000	11.9000	11.7000	53	23,720	279,547	11.7853

27.aug.2010	11.9000	+1.71%	11.6000	11.9000	11.6000	55	161,980	1,895,787	11.7038
26.aug.2010	11.7000	+0.86%	11.7000	11.8000	11.6000	50	30,220	353,616	11.7014
25.aug.2010	11.6000	-0.85%	11.7000	11.8000	11.5000	129	2,153,421	25,264,237	11.7321
24.aug.2010	11.7000	-1.68%	11.8000	11.8000	11.6000	85	160,690	1,892,770	11.7790
23.aug.2010	11.9000	0.00%	11.9000	12.0000	11.9000	30	98,530	1,174,237	11.9176

20.aug.2010	11.9000	0.00%	11.8000	12.0000	11.8000	56	86,800	1,025,944	11.8196
19.aug.2010	11.9000	0.00%	12.0000	12.0000	11.8000	40	27,960	334,114	11.9497
18.aug.2010	11.9000	-0.83%	11.9000	12.0000	11.8000	24	50,280	602,908	11.9910
17.aug.2010	12.0000	+1.69%	11.9000	12.0000	11.7000	129	190,940	2,287,149	11.9784
16.aug.2010	11.8000	+1.72%	11.7000	11.8000	11.7000	50	29,500	346,722	11.7533

13.aug.2010	11.6000	-0.85%	11.8000	11.8000	11.6000	68	38,650	452,732	11.7136
12.aug.2010	11.7000	-0.85%	11.6000	11.8000	11.5000	70	28,500	332,758	11.6757
11.aug.2010	11.8000	-0.84%	11.8000	11.9000	11.7000	161	264,750	3,123,154	11.7966
10.aug.2010	11.9000	-1.65%	12.0000	12.0000	11.9000	71	48,280	576,389	11.9385
9.aug.2010	12.1000	+2.54%	12.0000	12.1000	12.0000	84	74,010	888,126	12.0001

6.aug.2010	11.8000	-2.48%	12.0000	12.0000	11.8000	66	36,560	434,592	11.8871
5.aug.2010	12.1000	+1.68%	12.0000	12.1000	11.8000	102	73,150	877,624	11.9976
4.aug.2010	11.9000	-1.65%	12.0000	12.0000	11.9000	81	96,280	1,153,676	11.9825
3.aug.2010	12.1000	+0.83%	12.0000	12.2000	11.8000	235	340,840	4,088,446	11.9952
2.aug.2010	12.0000	+4.35%	11.5000	12.0000	11.5000	253	277,970	3,291,022	11.8395

30.jul.2010	11.5000	-1.71%	11.5000	11.6000	11.4000	124	339,194	3,900,669	11.4998
29.jul.2010	11.7000	+2.63%	11.4000	11.7000	11.4000	211	323,588	3,734,428	11.5407
28.jul.2010	11.4000	0.00%	11.6000	11.6000	11.3000	216	281,383	3,199,053	11.3690
27.jul.2010	11.4000	+3.64%	11.0000	11.5000	11.0000	894	886,873	9,976,225	11.2488
26.jul.2010	11.0000	0.00%	11.1000	11.1000	10.9000	186	207,500	2,286,879	11.0211

23.jul.2010	11.0000	0.00%	11.1000	11.1000	10.9000	349	578,076	6,361,260	11.0042
22.jul.2010	11.0000	+1.85%	10.8000	11.0000	10.8000	66	91,430	996,587	10.9000
21.jul.2010	10.8000	0.00%	10.8000	11.0000	10.8000	57	37,580	406,141	10.8074
20.jul.2010	10.8000	-0.92%	10.9000	10.9000	10.8000	33	10,160	109,934	10.8203
19.jul.2010	10.9000	-0.91%	10.9000	10.9000	10.7000	48	59,930	652,876	10.8940

16.jul.2010	11.0000	+0.92%	10.9000	11.1000	10.8000	81	223,330	2,446,493	10.9546
15.jul.2010	10.9000	+0.93%	10.8000	10.9000	10.8000	89	111,100	1,207,432	10.8680
14.jul.2010	10.8000	0.00%	11.0000	11.1000	10.8000	133	84,460	928,250	10.9904
13.jul.2010	10.8000	+0.93%	10.6000	10.8000	10.6000	100	143,775	1,552,368	10.7972
12.jul.2010	10.7000	-2.73%	10.8000	10.8000	10.7000	46	32,390	346,628	10.7017

9.jul.2010	11.0000	+1.85%	11.0000	11.0000	10.8000	75	29,130	318,599	10.9371
8.jul.2010	10.8000	-0.92%	11.2000	11.2000	10.8000	177	195,950	2,146,144	10.9525
7.jul.2010	10.9000	0.00%	11.0000	11.0000	10.5000	188	240,930	2,570,643	10.6697
6.jul.2010	10.9000	-0.91%	11.0000	11.1000	10.9000	135	267,404	2,940,297	10.9957
5.jul.2010	11.0000	+1.85%	10.9000	11.0000	10.8000	143	292,506	3,209,837	10.9736

2.jul.2010	10.8000	+0.93%	10.8000	10.9000	10.8000	142	1,785,423	19,455,344	10.8968
1.jul.2010	10.7000	0.00%	10.5000	10.7000	10.3000	192	139,000	1,472,451	10.5932
30.jun.2010	10.7000	+1.90%	10.5000	10.9000	10.4000	320	597,581	6,358,068	10.6397
29.jun.2010	10.5000	-1.87%	10.6000	10.6000	10.3000	314	648,015	6,796,971	10.4889
28.jun.2010	10.7000	-2.73%	10.8000	11.0000	10.2000	452	196,197	2,084,067	10.6223

25.jun.2010	11.0000	-6.78%	11.7000	11.7000	10.9000	597	502,850	5,741,684	11.4183
24.jun.2010	11.8000	-1.67%	12.0000	12.0000	11.8000	133	368,104	4,360,624	11.8462
23.jun.2010	12.0000	+1.69%	11.7000	12.0000	11.6000	194	344,960	4,054,505	11.7536
22.jun.2010	11.8000	-3.28%	12.1000	12.2000	11.7000	346	577,790	6,914,968	11.9680
21.jun.2010	12.2000	+1.67%	12.3000	12.5000	12.1000	278	394,977	4,820,066	12.2034

18.jun.2010	12.0000	+1.69%	11.9000	12.1000	11.8000	197	150,991	1,808,831	11.9797
17.jun.2010	11.8000	+0.85%	11.7000	12.0000	11.5000	388	478,744	5,665,897	11.8349
16.jun.2010	11.7000	+1.74%	11.6000	11.8000	11.5000	606	943,564	10,985,382	11.6424
15.jun.2010	11.5000	+4.55%	11.2000	11.5000	11.0000	244	232,800	2,628,455	11.2906
14.jun.2010	11.0000	-1.79%	11.4000	11.4000	11.0000	244	194,258	2,198,629	11.3181

11.jun.2010	11.2000	0.00%	11.5000	11.5000	10.7000	266	166,290	1,864,367	11.2115
10.jun.2010	11.2000	-1.75%	11.5000	11.5000	11.1000	328	308,880	3,517,954	11.3894
9.jun.2010	11.4000	+1.79%	11.4000	11.5000	11.2000	122	131,110	1,476,750	11.2634
8.jun.2010	11.2000	-4.27%	11.9000	11.9000	10.9000	328	194,757	2,210,622	11.3507
7.jun.2010	11.7000	-2.50%	11.9000	11.9000	11.6000	183	170,217	1,991,263	11.6984

4.jun.2010	12.0000	-4.76%	12.6000	12.7000	11.9000	175	81,698	1,000,819	12.2502
3.jun.2010	12.6000	+5.00%	12.7000	12.7000	12.4000	173	1,173,666	14,560,512	12.4060
2.jun.2010	12.0000	-1.64%	11.9000	12.3000	11.9000	110	214,170	2,579,556	12.0444
1.jun.2010	12.2000	-0.81%	12.2000	12.5000	12.0000	75	147,907	1,790,654	12.1066
31.may.2010	12.3000	-3.15%	12.6000	12.8000	11.9000	435	329,730	4,006,512	12.1509

28.may.2010	12.7000	-2.31%	13.4000	13.4000	12.7000	142	141,230	1,828,960	12.9502
27.may.2010	13.0000	+0.78%	13.0000	13.3000	12.9000	269	378,572	4,934,926	13.0356
26.may.2010	12.9000	+10.26%	12.3000	12.9000	12.1000	242	238,025	2,977,231	12.5081
25.may.2010	11.7000	-10.00%	12.6000	12.6000	11.5000	446	399,086	4,802,631	12.0341

21.may.2010	13.0000	-3.70%	13.4000	13.4000	12.7000	288	126,001	1,649,424	13.0906
20.may.2010	13.5000	-2.17%	13.5000	13.8000	13.5000	82	155,790	2,113,927	13.5691
19.may.2010	13.8000	0.00%	13.6000	13.8000	13.4000	86	42,250	575,082	13.6114
18.may.2010	13.8000	+2.99%	13.4000	14.0000	13.4000	326	349,365	4,813,220	13.7771
17.may.2010	13.4000	-4.29%	13.3000	13.9000	13.3000	199	84,245	1,138,212	13.5107

14.may.2010	14.0000	-2.10%	14.4000	14.4000	13.7000	103	42,486	591,215	13.9155
13.may.2010	14.3000	+2.88%	13.9000	14.5000	13.9000	251	173,855	2,478,831	14.2580
12.may.2010	13.9000	+2.21%	13.5000	13.9000	13.1000	220	74,570	1,016,509	13.6316
11.may.2010	13.6000	-8.11%	14.0000	14.4000	13.5000	432	212,190	2,929,457	13.8058
10.may.2010	14.8000	+10.45%	13.7000	14.8000	13.7000	249	99,250	1,424,930	14.3570

7.may.2010	13.4000	-3.60%	13.3000	13.6000	13.2000	399	329,041	4,416,000	13.4208
6.may.2010	13.9000	-0.71%	13.6000	14.0000	13.5000	260	185,677	2,580,255	13.8965
5.may.2010	14.0000	-3.45%	14.0000	14.2000	13.8000	380	299,496	4,195,341	14.0080
4.may.2010	14.5000	0.00%	14.5000	14.6000	14.3000	240	365,940	5,272,760	14.4088
3.may.2010	14.5000	0.00%	14.6000	14.6000	14.1000	213	260,110	3,728,369	14.3338

30.apr.2010	14.5000	-1.36%	14.7000	14.8000	14.5000	100	13,294	195,003	14.6685
29.apr.2010	14.7000	+0.68%	14.6000	14.8000	14.6000	152	53,271	779,858	14.6394
28.apr.2010	14.6000	-3.95%	15.0000	15.1000	14.4000	381	301,786	4,457,467	14.7703

26.apr.2010	15.2000	-0.65%	15.4000	15.5000	15.2000	69	95,690	1,469,550	15.3574

23.apr.2010	15.3000	0.00%	15.1000	15.4000	15.1000	112	120,490	1,849,995	15.3539
22.apr.2010	15.3000	0.00%	15.3000	15.3000	15.1000	154	114,340	1,744,180	15.2543
21.apr.2010	15.3000	+0.66%	15.2000	15.3000	15.0000	117	40,240	609,790	15.1538
20.apr.2010	15.2000	-0.65%	15.4000	15.5000	14.7000	207	102,915	1,562,040	15.1780
19.apr.2010	15.3000	-1.92%	15.2000	15.4000	15.1000	215	186,560	2,842,343	15.2355

16.apr.2010	15.6000	+0.65%	15.4000	15.6000	15.4000	52	21,960	340,818	15.5199
15.apr.2010	15.5000	0.00%	15.5000	15.6000	15.4000	49	18,800	290,358	15.4446
14.apr.2010	15.5000	+1.31%	15.3000	15.5000	15.3000	99	49,088	755,875	15.3984
13.apr.2010	15.3000	-0.65%	15.4000	15.4000	15.3000	136	111,419	1,707,573	15.3257
12.apr.2010	15.4000	-2.53%	15.6000	15.8000	15.3000	181	91,490	1,413,674	15.4517

9.apr.2010	15.8000	+2.60%	15.5000	15.8000	15.5000	65	48,555	759,991	15.6522
8.apr.2010	15.4000	-3.14%	15.7000	15.7000	15.3000	141	188,220	2,926,695	15.5493
7.apr.2010	15.9000	+1.92%	15.6000	15.9000	15.3000	168	165,650	2,605,862	15.7311
6.apr.2010	15.6000	-1.89%	15.7000	15.8000	15.5000	165	70,860	1,107,164	15.6247

2.apr.2010	15.9000	0.00%	15.9000	15.9000	15.7000	83	23,510	371,487	15.8012
1.apr.2010	15.9000	+1.92%	15.7000	15.9000	15.6000	171	162,770	2,562,017	15.7401
31.mar.2010	15.6000	0.00%	15.5000	15.6000	15.5000	76	49,230	766,113	15.5619
30.mar.2010	15.6000	+0.65%	15.5000	15.6000	15.4000	86	58,250	903,550	15.5116
29.mar.2010	15.5000	-1.27%	15.5000	15.6000	15.4000	129	66,742	1,033,884	15.4908

26.mar.2010	15.7000	+2.61%	15.2000	15.7000	15.2000	156	229,759	3,558,253	15.4869
25.mar.2010	15.3000	+0.66%	15.3000	15.4000	15.1000	156	77,420	1,180,965	15.2540
24.mar.2010	15.2000	-1.94%	15.5000	15.6000	15.2000	238	88,121	1,346,128	15.2759
23.mar.2010	15.5000	+1.31%	15.3000	15.6000	15.3000	143	77,600	1,202,215	15.4925
22.mar.2010	15.3000	-1.29%	15.5000	15.5000	15.1000	197	111,940	1,709,023	15.2673

19.mar.2010	15.5000	-0.64%	15.7000	15.8000	15.5000	180	106,840	1,673,763	15.6661
18.mar.2010	15.6000	-0.64%	15.7000	15.8000	15.5000	177	90,751	1,426,428	15.7180
17.mar.2010	15.7000	+2.61%	15.5000	15.8000	15.4000	416	370,567	5,773,512	15.5802
16.mar.2010	15.3000	+3.38%	15.0000	15.3000	14.9000	413	420,097	6,320,866	15.0462
15.mar.2010	14.8000	0.00%	14.8000	15.0000	14.8000	215	145,550	2,164,214	14.8692

12.mar.2010	14.8000	+1.37%	14.7000	14.8000	14.6000	122	64,275	948,637	14.7590
11.mar.2010	14.6000	+0.69%	14.6000	14.7000	14.5000	164	74,740	1,091,406	14.6027
10.mar.2010	14.5000	0.00%	14.5000	14.7000	14.4000	197	82,880	1,202,514	14.5091
9.mar.2010	14.5000	-2.03%	14.7000	14.7000	14.5000	207	102,850	1,492,701	14.5134
8.mar.2010	14.8000	+1.37%	14.6000	14.9000	14.6000	110	50,164	737,988	14.7115

5.mar.2010	14.6000	0.00%	14.7000	14.7000	14.4000	208	331,790	4,858,593	14.6436
4.mar.2010	14.6000	0.00%	14.6000	14.7000	14.5000	40	16,860	246,216	14.6036
3.mar.2010	14.6000	-0.68%	14.8000	14.9000	14.5000	105	28,890	421,982	14.6065
2.mar.2010	14.7000	+1.38%	14.5000	14.7000	14.4000	152	122,214	1,774,369	14.5185
1.mar.2010	14.5000	-2.03%	14.8000	14.9000	14.5000	183	152,024	2,225,081	14.6364

26.feb.2010	14.8000	+1.37%	14.8000	14.8000	14.6000	74	93,660	1,382,792	14.7640
25.feb.2010	14.6000	-1.35%	14.8000	14.8000	14.6000	77	95,880	1,414,379	14.7516
24.feb.2010	14.8000	-0.67%	15.0000	15.0000	14.8000	81	144,900	2,147,071	14.8176
23.feb.2010	14.9000	-0.67%	15.0000	15.0000	14.9000	118	212,315	3,183,054	14.9921
22.feb.2010	15.0000	+0.67%	14.8000	15.0000	14.8000	110	42,650	637,292	14.9424

19.feb.2010	14.9000	0.00%	14.8000	14.9000	14.7000	64	114,740	1,699,340	14.8104
18.feb.2010	14.9000	+1.36%	14.8000	14.9000	14.7000	70	32,529	481,557	14.8039
17.feb.2010	14.7000	0.00%	14.7000	14.9000	14.7000	102	165,340	2,459,233	14.8738
16.feb.2010	14.7000	-0.68%	14.9000	14.9000	14.5000	198	215,765	3,167,547	14.6805
15.feb.2010	14.8000	+0.68%	14.9000	14.9000	14.7000	67	50,130	742,626	14.8140

12.feb.2010	14.7000	0.00%	14.8000	14.9000	14.7000	70	85,050	1,257,513	14.7856
11.feb.2010	14.7000	0.00%	14.8000	14.8000	14.7000	62	10,210	150,832	14.7730
10.feb.2010	14.7000	+0.68%	14.6000	14.8000	14.6000	111	243,086	3,594,931	14.7887
9.feb.2010	14.6000	0.00%	14.6000	14.7000	14.5000	147	60,210	880,466	14.6233
8.feb.2010	14.6000	+0.69%	14.5000	14.8000	14.5000	93	13,998	204,518	14.6105

5.feb.2010	14.5000	-2.03%	14.5000	14.6000	14.4000	202	267,050	3,872,830	14.5023
4.feb.2010	14.8000	-1.99%	15.0000	15.0000	14.8000	163	266,362	3,953,885	14.8440
3.feb.2010	15.1000	+0.67%	15.0000	15.1000	14.8000	279	425,910	6,393,305	15.0109
2.feb.2010	15.0000	+1.35%	14.8000	15.0000	14.7000	182	96,610	1,438,687	14.8917
1.feb.2010	14.8000	+0.68%	14.7000	14.9000	14.5000	126	47,530	698,626	14.6986

29.jan.2010	14.7000	-0.68%	14.6000	14.8000	14.5000	172	181,172	2,658,199	14.6722
28.jan.2010	14.8000	+3.50%	14.4000	14.8000	14.4000	102	52,735	772,326	14.6454
27.jan.2010	14.3000	+0.70%	14.2000	14.4000	14.1000	69	42,420	600,423	14.1542
26.jan.2010	14.2000	-0.70%	14.3000	14.4000	14.1000	122	44,325	631,633	14.2500
25.jan.2010	14.3000	+0.70%	14.1000	14.5000	14.1000	97	26,680	383,992	14.3925

22.jan.2010	14.2000	0.00%	14.2000	14.3000	14.1000	171	67,637	961,343	14.2133
21.jan.2010	14.2000	-0.70%	14.3000	14.5000	14.2000	137	54,964	788,472	14.3452
20.jan.2010	14.3000	-0.69%	14.5000	14.8000	14.2000	200	85,880	1,239,296	14.4306
19.jan.2010	14.4000	-2.04%	14.6000	14.7000	14.4000	150	67,640	981,681	14.5133
18.jan.2010	14.7000	0.00%	14.8000	14.8000	14.5000	156	35,992	525,092	14.5891

15.jan.2010	14.7000	+1.38%	14.6000	15.0000	14.6000	184	95,820	1,424,637	14.8678
14.jan.2010	14.5000	-2.03%	14.8000	15.0000	14.5000	263	112,132	1,659,970	14.8037
13.jan.2010	14.8000	+3.50%	14.3000	14.8000	14.2000	189	120,700	1,765,683	14.6287
12.jan.2010	14.3000	-0.69%	14.5000	14.6000	14.3000	186	62,370	896,368	14.3718
11.jan.2010	14.4000	-0.69%	14.6000	14.9000	14.4000	371	174,104	2,552,747	14.6622

8.jan.2010	14.5000	+3.57%	14.1000	14.6000	14.1000	396	569,792	8,205,262	14.4005
7.jan.2010	14.0000	+1.45%	13.7000	14.2000	13.7000	270	193,120	2,686,803	13.9126
6.jan.2010	13.8000	+0.73%	13.8000	14.0000	13.7000	172	94,592	1,310,769	13.8571
5.jan.2010	13.7000	+3.79%	13.5000	13.8000	13.4000	151	56,270	765,507	13.6042
4.jan.2010	13.2000	+1.54%	13.2000	13.5000	13.2000	80	18,960	251,906	13.2862
24.dec.2009	13.0000	-2.26%	13.3000	13.3000	13.0000	295	277,793	3,656,309	13.1620
23.dec.2009	13.3000	+0.76%	13.4000	13.4000	13.1000	163	221,390	2,941,824	13.2880
22.dec.2009	13.2000	-0.75%	13.6000	13.6000	13.2000	156	99,500	1,329,431	13.3611
21.dec.2009	13.3000	-3.62%	13.4000	13.6000	13.3000	112	72,587	978,338	13.4781

18.dec.2009	13.8000	+2.99%	13.4000	13.8000	13.3000	154	45,070	610,152	13.5379

16.dec.2009	13.9000	+2.21%	13.6000	14.0000	13.4000	190	117,050	1,590,812	13.5909
15.dec.2009	13.6000	+3.03%	13.4000	13.6000	13.2000	131	427,090	5,760,684	13.4882

11.dec.2009	13.2000	-1.49%	13.5000	13.5000	13.2000	103	36,590	487,622	13.3266
10.dec.2009	13.4000	+1.52%	13.2000	13.4000	13.1000	65	44,270	589,327	13.3121
9.dec.2009	13.2000	-0.75%	13.3000	13.4000	13.2000	129	37,040	492,032	13.2838
8.dec.2009	13.3000	0.00%	13.5000	13.6000	13.3000	188	129,550	1,739,305	13.4257
7.dec.2009	13.3000	-5.00%	13.7000	13.8000	13.3000	216	84,838	1,149,828	13.5532

4.dec.2009	14.0000	0.00%	13.9000	14.0000	13.6000	145	98,240	1,359,260	13.8361
3.dec.2009	14.0000	+2.19%	13.9000	14.0000	13.8000	113	238,412	3,312,779	13.8952
2.dec.2009	13.7000	+1.48%	13.6000	13.8000	13.6000	148	107,500	1,475,895	13.7293

30.nov.2009	13.5000	0.00%	13.7000	13.7000	13.4000	142	111,470	1,503,339	13.4865

27.nov.2009	13.5000	0.00%	13.0000	13.7000	12.8000	223	94,770	1,261,546	13.3117
26.nov.2009	13.5000	-4.26%	13.9000	14.0000	13.5000	239	88,090	1,206,139	13.6921
25.nov.2009	14.1000	-0.70%	14.2000	14.2000	13.9000	157	63,881	896,198	14.0292
24.nov.2009	14.2000	+0.71%	14.1000	14.2000	13.9000	183	114,934	1,615,643	14.0571

20.nov.2009	13.7000	+0.74%	13.6000	13.7000	13.6000	67	34,891	475,327	13.6232
19.nov.2009	13.6000	-0.73%	13.5000	13.8000	13.4000	65	27,606	373,513	13.5302
18.nov.2009	13.7000	+1.48%	13.4000	13.9000	13.4000	83	48,820	671,442	13.7534
17.nov.2009	13.5000	-1.46%	13.9000	13.9000	13.5000	106	42,047	572,978	13.6271
16.nov.2009	13.7000	-0.72%	13.8000	14.1000	13.7000	242	152,430	2,121,394	13.9172

13.nov.2009	13.8000	+0.73%	13.8000	13.9000	13.7000	140	83,640	1,153,342	13.7894
12.nov.2009	13.7000	-0.72%	13.8000	13.9000	13.5000	326	147,584	2,032,057	13.7688
11.nov.2009	13.8000	+6.15%	13.0000	13.9000	13.0000	598	292,303	3,964,682	13.5636
10.nov.2009	13.0000	0.00%	12.9000	13.0000	12.8000	109	103,180	1,333,859	12.9275
9.nov.2009	13.0000	+3.17%	12.7000	13.0000	12.7000	141	90,400	1,162,885	12.8638

6.nov.2009	12.6000	-0.79%	12.7000	12.8000	12.5000	136	145,400	1,837,855	12.6400
5.nov.2009	12.7000	+0.79%	12.3000	12.8000	12.3000	94	44,280	561,675	12.6846
4.nov.2009	12.6000	+1.61%	12.4000	12.7000	12.4000	147	86,310	1,085,054	12.5716
3.nov.2009	12.4000	-1.59%	12.4000	12.5000	12.2000	191	138,650	1,707,721	12.3168
2.nov.2009	12.6000	+1.61%	12.0000	12.6000	12.0000	205	104,862	1,294,695	12.3467

30.oct.2009	12.4000	+0.81%	12.5000	12.7000	12.3000	318	141,288	1,764,531	12.4889
29.oct.2009	12.3000	+5.13%	11.6000	12.3000	11.3000	389	140,090	1,645,073	11.7430
28.oct.2009	11.7000	-5.65%	12.5000	12.5000	11.7000	524	201,850	2,409,736	11.9383
27.oct.2009	12.4000	-4.62%	12.9000	12.9000	12.3000	416	235,100	2,950,007	12.5479

23.oct.2009	13.0000	+0.78%	12.9000	13.2000	12.9000	143	110,842	1,443,540	13.0234
22.oct.2009	12.9000	0.00%	12.8000	13.0000	12.7000	115	87,230	1,118,445	12.8218
21.oct.2009	12.9000	0.00%	12.9000	13.0000	12.8000	142	182,944	2,357,210	12.8849
20.oct.2009	12.9000	0.00%	13.0000	13.0000	12.7000	152	336,521	4,334,557	12.8805
19.oct.2009	12.9000	+1.57%	12.8000	13.0000	12.7000	112	77,670	1,000,269	12.8784

16.oct.2009	12.7000	-2.31%	12.9000	13.3000	12.6000	387	658,318	8,517,826	12.9388
15.oct.2009	13.0000	+0.78%	13.0000	13.1000	12.6000	376	344,762	4,436,483	12.8682
14.oct.2009	12.9000	+3.20%	12.6000	12.9000	12.6000	235	93,170	1,188,643	12.7578

12.oct.2009	12.6000	+2.44%	12.2000	12.7000	12.2000	303	218,480	2,724,659	12.4710

9.oct.2009	12.3000	+0.82%	12.2000	12.3000	12.1000	143	125,570	1,534,571	12.2208
8.oct.2009	12.2000	-1.61%	12.2000	12.3000	12.1000	141	261,701	3,191,242	12.1942
7.oct.2009	12.4000	+3.33%	12.1000	12.4000	11.6000	266	167,350	2,036,441	12.1688
6.oct.2009	12.0000	+2.56%	12.0000	12.3000	12.0000	339	246,890	2,970,250	12.0307

2.oct.2009	11.5000	-5.74%	12.0000	12.0000	11.4000	627	272,049	3,183,595	11.7023
1.oct.2009	12.2000	-2.40%	12.5000	12.7000	12.1000	307	177,390	2,184,787	12.3163
30.sep.2009	12.5000	-0.79%	12.6000	12.8000	12.4000	180	119,979	1,515,338	12.6300
29.sep.2009	12.6000	0.00%	12.7000	12.8000	12.5000	93	115,930	1,461,406	12.6059

25.sep.2009	12.5000	-2.34%	12.8000	12.8000	12.5000	228	66,870	840,237	12.5652

23.sep.2009	12.9000	+0.78%	12.8000	13.0000	12.8000	264	423,170	5,429,863	12.8314
22.sep.2009	12.8000	+3.23%	12.7000	12.8000	12.6000	121	223,730	2,858,775	12.7778

18.sep.2009	12.6000	-1.56%	12.7000	13.0000	12.6000	165	191,460	2,436,962	12.7283
17.sep.2009	12.8000	-0.78%	13.0000	13.1000	12.8000	164	71,060	920,078	12.9479
16.sep.2009	12.9000	+0.78%	12.9000	13.0000	12.6000	210	138,080	1,775,605	12.8592
15.sep.2009	12.8000	+3.23%	12.6000	12.8000	12.6000	168	130,211	1,659,576	12.7453
14.sep.2009	12.4000	-3.13%	12.6000	12.7000	12.4000	241	103,680	1,302,381	12.5615

11.sep.2009	12.8000	+0.79%	12.8000	12.9000	12.7000	129	82,630	1,054,730	12.7645
10.sep.2009	12.7000	+0.79%	12.8000	13.0000	12.6000	270	159,020	2,042,744	12.8458
9.sep.2009	12.6000	-2.33%	12.7000	12.9000	12.6000	251	319,824	4,108,492	12.8461
8.sep.2009	12.9000	+0.78%	12.8000	12.9000	12.6000	393	357,480	4,575,545	12.7994
7.sep.2009	12.8000	+5.79%	12.2000	12.9000	12.2000	317	165,490	2,085,236	12.6004

3.sep.2009	11.7000	+2.63%	11.6000	11.7000	11.5000	314	212,270	2,464,255	11.6091
2.sep.2009	11.4000	-5.00%	11.9000	12.0000	11.4000	582	391,750	4,574,677	11.6775

31.aug.2009	12.5000	-2.34%	12.5000	12.6000	12.3000	295	128,302	1,601,369	12.4812

27.aug.2009	12.8000	-1.54%	12.8000	13.0000	12.6000	247	134,232	1,713,978	12.7688
26.aug.2009	13.0000	+3.17%	12.7000	13.0000	12.5000	340	172,292	2,206,423	12.8063
25.aug.2009	12.6000	+1.61%	12.3000	12.8000	12.1000	332	278,185	3,478,835	12.5055
24.aug.2009	12.4000	+3.33%	12.3000	12.4000	12.2000	304	160,190	1,973,507	12.3198

21.aug.2009	12.0000	+3.45%	11.5000	12.0000	11.5000	222	134,920	1,604,729	11.8939
20.aug.2009	11.6000	+4.50%	11.4000	11.6000	11.4000	226	136,122	1,566,864	11.5107
19.aug.2009	11.1000	-0.89%	11.2000	11.2000	11.0000	330	213,660	2,373,404	11.1083

17.aug.2009	11.1000	-5.93%	11.4000	11.5000	11.0000	525	282,670	3,171,689	11.2205

13.aug.2009	11.8000	+2.61%	12.5000	12.5000	11.7000	352	167,290	2,009,913	12.0145
12.aug.2009	11.5000	0.00%	11.4000	11.5000	11.1000	311	184,600	2,091,596	11.3304
11.aug.2009	11.5000	-0.86%	11.6000	11.8000	11.4000	270	145,620	1,688,134	11.5927
10.aug.2009	11.6000	+0.87%	11.7000	12.3000	11.5000	504	308,571	3,662,811	11.8702

7.aug.2009	11.5000	+3.60%	10.9000	11.5000	10.9000	377	377,440	4,202,319	11.1337
6.aug.2009	11.1000	+4.72%	10.5000	11.3000	10.5000	359	262,275	2,874,897	10.9614
5.aug.2009	10.6000	0.00%	10.4000	10.6000	10.4000	128	79,681	839,340	10.5338
4.aug.2009	10.6000	+0.95%	10.5000	10.6000	10.2000	324	418,380	4,375,384	10.4579
3.aug.2009	10.5000	+3.96%	10.6000	10.6000	10.3000	321	259,678	2,709,987	10.4359

31.jul.2009	10.1000	-2.88%	10.7000	10.9000	10.0000	852	500,560	5,183,044	10.3545
30.jul.2009	10.4000	+5.05%	9.9000	10.6000	9.9000	533	295,056	3,047,295	10.3279
29.jul.2009	9.9000	+0.51%	9.7500	9.9000	9.6000	212	119,442	1,164,307	9.7479
28.jul.2009	9.8500	+1.03%	9.8000	9.9500	9.8000	328	314,260	3,107,941	9.8897
27.jul.2009	9.7500	+4.28%	9.6000	10.0000	9.5500	583	258,846	2,539,095	9.8093

24.jul.2009	9.3500	+3.31%	9.2000	9.9000	9.2000	461	208,466	1,972,101	9.4601
23.jul.2009	9.0500	+3.43%	8.8000	9.0500	8.7000	304	156,720	1,390,255	8.8709
22.jul.2009	8.7500	-1.13%	8.9000	8.9500	8.6000	391	206,720	1,808,064	8.7464
21.jul.2009	8.8500	+3.51%	8.5500	8.9000	8.5500	346	189,247	1,653,596	8.7378
20.jul.2009	8.5500	+3.64%	8.3000	8.5500	8.3000	203	85,284	717,408	8.4120

17.jul.2009	8.2500	0.00%	8.2500	8.3000	8.2500	100	41,990	346,830	8.2598
16.jul.2009	8.2500	+0.61%	8.2000	8.4000	8.2000	183	91,539	758,442	8.2855
15.jul.2009	8.2000	+1.23%	8.0500	8.2000	8.0500	96	36,560	298,289	8.1589
14.jul.2009	8.1000	+0.62%	8.1000	8.1500	8.0500	63	21,186	171,678	8.1033
13.jul.2009	8.0500	-0.62%	8.0000	8.0500	7.9500	86	42,760	342,272	8.0045

10.jul.2009	8.1000	0.00%	8.1000	8.1000	8.0000	102	42,250	340,395	8.0567
9.jul.2009	8.1000	+0.62%	8.1000	8.1500	8.0500	75	41,480	335,694	8.0929
8.jul.2009	8.0500	-1.23%	8.1500	8.1500	8.0500	54	16,230	131,036	8.0737
7.jul.2009	8.1500	0.00%	8.1500	8.2000	8.1500	56	19,010	155,052	8.1563
6.jul.2009	8.1500	-0.61%	8.1500	8.1500	8.1000	95	49,950	406,085	8.1298

3.jul.2009	8.2000	0.00%	8.1000	8.2000	8.1000	81	31,795	258,333	8.1249
2.jul.2009	8.2000	0.00%	8.2000	8.2000	8.1500	94	158,065	1,295,567	8.1964
1.jul.2009	8.2000	+0.61%	8.1500	8.2000	8.1500	85	48,720	398,393	8.1772
30.jun.2009	8.1500	0.00%	8.2000	8.2500	8.1500	143	107,490	878,902	8.1766
29.jun.2009	8.1500	-1.81%	8.2000	8.2500	8.1500	68	19,880	162,884	8.1934

26.jun.2009	8.3000	+1.84%	8.2500	8.3000	8.2000	92	41,090	338,566	8.2396
25.jun.2009	8.1500	-1.81%	8.2500	8.2500	8.1000	234	266,624	2,180,742	8.1791
24.jun.2009	8.3000	+3.11%	8.2500	8.3500	8.1000	237	161,200	1,321,767	8.1995
23.jun.2009	8.0500	-1.23%	7.7000	8.1000	7.7000	308	213,130	1,693,254	7.9447
22.jun.2009	8.1500	-1.21%	8.2000	8.2500	7.9500	315	291,850	2,349,851	8.0516

19.jun.2009	8.2500	+1.23%	8.2500	8.3500	8.2500	111	68,630	567,852	8.2741
18.jun.2009	8.1500	+2.52%	8.0000	8.2000	8.0000	231	177,340	1,441,450	8.1282
17.jun.2009	7.9500	-3.05%	8.2000	8.2000	7.9500	455	540,450	4,326,225	8.0049
16.jun.2009	8.2000	-2.38%	8.2000	8.3000	8.1000	348	229,050	1,872,363	8.1745
15.jun.2009	8.4000	-2.89%	8.6500	8.6500	8.3000	368	279,520	2,350,943	8.4106

12.jun.2009	8.6500	0.00%	8.6500	8.7000	8.6000	213	232,470	2,012,837	8.6585
11.jun.2009	8.6500	+1.76%	8.5000	8.7500	8.3000	291	151,102	1,300,222	8.6049
10.jun.2009	8.5000	+2.41%	8.3500	8.5000	8.3500	268	174,520	1,471,175	8.4298
9.jun.2009	8.3000	-0.60%	8.3000	8.3000	8.1500	156	142,144	1,163,091	8.1825

5.jun.2009	8.3500	+1.83%	8.3000	8.4000	8.1500	249	342,437	2,809,696	8.2050
4.jun.2009	8.2000	0.00%	8.2500	8.3000	8.1500	288	386,220	3,156,766	8.1735
3.jun.2009	8.2000	+0.61%	8.3500	8.4500	8.2000	368	276,610	2,287,848	8.2710
2.jun.2009	8.1500	+2.52%	8.0000	8.3000	8.0000	543	527,289	4,287,488	8.1312
1.jun.2009	7.9500	+3.25%	7.8500	8.0500	7.8000	404	247,995	1,967,157	7.9322

29.may.2009	7.7000	+2.67%	7.5500	7.7500	7.5500	381	750,430	5,746,949	7.6582
28.may.2009	7.5000	+2.74%	7.2500	7.5500	7.2000	311	297,280	2,213,332	7.4453

26.may.2009	7.1500	-4.03%	7.4000	7.4500	7.1500	278	171,130	1,231,813	7.1981
25.may.2009	7.4500	+0.68%	7.4500	7.5000	7.3500	175	225,390	1,675,574	7.4341

22.may.2009	7.4000	+2.07%	7.3000	7.4500	7.2500	270	310,954	2,286,331	7.3526
21.may.2009	7.2500	-5.23%	7.5000	7.5500	7.2500	364	140,400	1,033,188	7.3589
20.may.2009	7.6500	+1.32%	7.6000	7.7500	7.4000	434	357,500	2,708,827	7.5771
19.may.2009	7.5500	+4.14%	7.5500	7.8500	7.4500	733	597,904	4,559,221	7.6253
18.may.2009	7.2500	+5.84%	6.7000	7.2500	6.6000	490	1,450,665	9,937,369	6.8502

15.may.2009	6.8500	+3.79%	6.9000	7.0000	6.6500	631	620,240	4,271,381	6.8867
14.may.2009	6.6000	-9.59%	7.2000	7.2500	6.5500	1,184	825,809	5,654,349	6.8470
13.may.2009	7.3000	-10.98%	7.6000	7.7000	7.3000	1,257	1,526,340	11,595,491	7.5969
12.may.2009	8.2000	-2.96%	8.3000	8.4000	8.1500	881	630,117	5,195,241	8.2449
11.may.2009	8.4500	-1.74%	8.9000	8.9500	8.2500	1,188	785,680	6,675,114	8.4960

8.may.2009	8.6000	+7.50%	8.1000	8.7000	8.0500	1,098	840,715	7,101,824	8.4474
7.may.2009	8.0000	+5.96%	7.6500	8.0000	7.6500	845	1,824,550	14,414,139	7.9001
6.may.2009	7.5500	+2.72%	7.4000	7.5500	7.2500	445	400,480	2,954,566	7.3776
5.may.2009	7.3500	+0.68%	7.5000	7.5500	7.3000	521	894,940	6,621,497	7.3988
4.may.2009	7.3000	0.00%	7.4500	7.5000	7.2000	516	493,230	3,645,114	7.3903

30.apr.2009	7.3000	+8.96%	7.2000	7.3500	7.1500	951	1,153,856	8,366,117	7.2506

28.apr.2009	6.7000	-4.96%	7.1000	7.1000	6.7000	512	331,490	2,274,050	6.8601
27.apr.2009	7.0500	+2.92%	6.9000	7.1000	6.8000	394	239,837	1,673,814	6.9790

24.apr.2009	6.8500	+3.01%	6.8000	6.9000	6.6500	253	276,187	1,915,027	6.9338
23.apr.2009	6.6500	0.00%	6.7000	6.9000	6.6500	422	340,350	2,313,896	6.7986
22.apr.2009	6.6500	+1.53%	6.7000	6.8500	6.6000	541	1,364,260	9,249,456	6.7798
21.apr.2009	6.5500	-7.75%	6.9000	6.9500	6.5500	1,066	727,780	4,911,520	6.7486

17.apr.2009	7.1000	-2.07%	7.2500	7.3500	7.0500	524	464,240	3,341,963	7.1988
16.apr.2009	7.2500	+5.84%	7.0000	7.2500	6.9000	720	720,615	5,082,507	7.0530
15.apr.2009	6.8500	-1.44%	6.8000	6.9500	6.7000	428	355,720	2,441,896	6.8647
14.apr.2009	6.9500	-0.71%	7.1000	7.2500	6.9000	674	667,750	4,730,447	7.0842
13.apr.2009	7.0000	-2.10%	7.1000	7.4000	7.0000	787	544,400	3,901,700	7.1670

9.apr.2009	6.9500	+3.73%	6.8500	7.0500	6.6000	1,285	1,158,745	7,925,041	6.8393
8.apr.2009	6.7000	+3.88%	6.2500	6.7500	6.1000	881	637,366	4,097,543	6.4289
7.apr.2009	6.4500	-3.01%	6.7500	6.7500	6.3500	545	280,340	1,824,053	6.5066
6.apr.2009	6.6500	0.00%	6.8000	7.1000	6.5000	1,214	1,801,806	12,355,219	6.8571

3.apr.2009	6.6500	+0.76%	6.7500	6.8000	6.6000	772	1,167,751	7,762,263	6.6472
2.apr.2009	6.6000	+4.76%	6.6000	6.7500	6.5000	800	1,114,015	7,351,807	6.5994
1.apr.2009	6.3000	+0.80%	6.4000	6.5000	6.2000	597	463,200	2,935,765	6.3380
31.mar.2009	6.2500	+7.76%	6.0000	6.5500	5.9000	915	740,636	4,624,584	6.2441
30.mar.2009	5.8000	-10.08%	6.2000	6.2500	5.8000	970	640,480	3,856,881	6.0219

27.mar.2009	6.4500	-5.15%	7.1000	7.1000	6.4000	841	1,408,020	9,629,184	6.8388
26.mar.2009	6.8000	+9.68%	6.6000	6.9000	6.3500	1,213	1,246,190	8,291,366	6.6534
25.mar.2009	6.2000	-0.80%	6.2000	6.4000	6.1500	547	249,156	1,551,007	6.2250
24.mar.2009	6.2500	-0.79%	6.7500	6.8000	6.0000	1,169	783,757	5,023,086	6.4090
23.mar.2009	6.3000	+4.13%	6.4500	6.6500	6.1500	1,128	823,370	5,253,217	6.3801

20.mar.2009	6.0500	+5.22%	5.8000	6.0500	5.6500	644	801,288	4,669,431	5.8274
19.mar.2009	5.7500	+15.00%	5.1500	5.7500	5.1000	868	840,959	4,708,602	5.5991
18.mar.2009	5.0000	+2.88%	5.0000	5.1500	4.9300	472	298,140	1,501,942	5.0377
17.mar.2009	4.8600	+4.97%	4.6100	4.9900	4.6000	481	253,056	1,208,569	4.7759
16.mar.2009	4.6300	+1.76%	4.6300	4.6800	4.5800	284	182,500	844,155	4.6255

13.mar.2009	4.5500	+1.11%	4.6000	4.6500	4.5500	337	179,650	825,253	4.5937
12.mar.2009	4.5000	0.00%	4.5000	4.5100	4.4300	183	140,550	629,539	4.4791
11.mar.2009	4.5000	+1.12%	4.5000	4.5800	4.4700	422	517,986	2,337,582	4.5128
10.mar.2009	4.4500	+1.37%	4.4000	4.4500	4.3400	116	79,642	351,170	4.4094
9.mar.2009	4.3900	-1.13%	4.4500	4.4500	4.3000	237	162,650	710,776	4.3700

6.mar.2009	4.4400	+3.26%	4.2700	4.4900	4.2700	341	308,120	1,360,508	4.4155
5.mar.2009	4.3000	-2.05%	4.4000	4.4500	4.2400	340	157,578	681,090	4.3222
4.mar.2009	4.3900	+2.09%	4.3000	4.4700	4.3000	291	130,080	574,129	4.4137
3.mar.2009	4.3000	+3.37%	4.1000	4.3000	4.0500	412	360,468	1,506,731	4.1799
2.mar.2009	4.1600	+2.72%	4.0500	4.1600	3.9600	313	214,630	874,219	4.0731

27.feb.2009	4.0500	+1.76%	3.9400	4.0700	3.9200	281	107,780	431,622	4.0047
26.feb.2009	3.9800	+3.11%	3.8500	3.9900	3.8200	318	136,640	537,206	3.9315
25.feb.2009	3.8600	+3.49%	3.8100	3.9200	3.7100	679	662,048	2,547,841	3.8484
24.feb.2009	3.7300	-7.90%	3.9000	3.9000	3.7300	1,025	849,260	3,200,942	3.7691
23.feb.2009	4.0500	-3.57%	4.3200	4.3600	4.0300	1,054	590,049	2,463,140	4.1745

20.feb.2009	4.2000	-9.87%	4.6000	4.6000	4.1900	1,488	923,710	3,944,071	4.2698
19.feb.2009	4.6600	+2.87%	4.6000	4.7400	4.4500	430	171,010	801,619	4.6876
18.feb.2009	4.5300	+7.86%	4.3500	4.6100	4.2300	821	379,400	1,680,153	4.4284
17.feb.2009	4.2000	-13.22%	4.7000	4.8000	4.1600	913	382,017	1,665,472	4.3597
16.feb.2009	4.8400	-7.81%	5.2500	5.2500	4.6000	729	219,990	1,068,535	4.8572

13.feb.2009	5.2500	-2.78%	5.4500	5.5500	5.1500	363	90,722	480,291	5.2941
12.feb.2009	5.4000	-0.92%	5.8000	5.8000	5.3500	523	355,430	1,989,158	5.5965

10.feb.2009	5.5000	-2.65%	5.6500	5.6500	5.4000	300	97,100	532,794	5.4871
9.feb.2009	5.6500	+0.89%	5.7000	5.7500	5.5000	159	34,040	191,042	5.6123

6.feb.2009	5.6000	+0.90%	5.7000	5.8000	5.5500	496	301,477	1,715,749	5.6911
5.feb.2009	5.5500	+3.74%	5.4000	5.6000	5.2500	423	128,341	695,898	5.4223
4.feb.2009	5.3500	-7.76%	5.9000	5.9000	5.3500	839	536,010	2,952,440	5.5082
3.feb.2009	5.8000	-2.52%	5.9000	5.9500	5.7500	213	63,900	372,658	5.8319
2.feb.2009	5.9500	+1.71%	5.9500	6.0000	5.8000	382	156,950	926,360	5.9023

30.jan.2009	5.8500	-6.40%	6.3000	6.3000	5.7500	476	428,010	2,558,662	5.9780
29.jan.2009	6.2500	-3.10%	6.5000	6.7000	5.9500	685	263,527	1,647,563	6.2520
28.jan.2009	6.4500	-4.44%	6.9500	6.9500	6.2500	496	181,978	1,175,737	6.4609
27.jan.2009	6.7500	-1.46%	7.0000	7.2000	6.7000	163	73,580	504,521	6.8568
26.jan.2009	6.8500	+1.48%	6.6000	7.0500	6.6000	120	20,580	141,973	6.8986

23.jan.2009	6.7500	-6.25%	7.1000	7.1000	6.5500	321	163,021	1,097,943	6.7350
22.jan.2009	7.2000	0.00%	7.3500	7.5500	6.9500	285	150,830	1,080,436	7.1633
21.jan.2009	7.2000	-5.26%	7.5500	7.5500	7.0500	402	138,820	996,221	7.1763
20.jan.2009	7.6000	-4.40%	7.9500	7.9500	7.4500	302	84,120	645,020	7.6678
19.jan.2009	7.9500	-2.45%	8.2000	8.2000	7.8500	164	90,750	723,645	7.9740

16.jan.2009	8.1500	+1.24%	8.1500	8.2500	8.1000	62	41,740	340,833	8.1656
15.jan.2009	8.0500	0.00%	8.1000	8.1500	7.9500	234	141,160	1,133,930	8.0329
14.jan.2009	8.0500	-2.42%	8.3500	8.3500	8.0500	186	38,930	318,003	8.1686
13.jan.2009	8.2500	-4.07%	8.5000	8.5000	8.2500	105	209,200	1,739,316	8.3141
12.jan.2009	8.6000	+4.24%	8.2500	8.6000	8.2500	145	106,540	907,038	8.5136

9.jan.2009	8.2500	+1.23%	8.2000	8.3500	8.1500	55	83,611	692,736	8.2852
8.jan.2009	8.1500	-2.98%	8.3000	8.4000	8.0500	147	72,468	589,919	8.1404
7.jan.2009	8.4000	-3.45%	8.6500	8.6500	8.4000	106	42,840	361,372	8.4354
6.jan.2009	8.7000	+3.57%	8.4000	8.7000	8.4000	222	370,187	3,125,564	8.4432
5.jan.2009	8.4000	+1.82%	8.2500	8.5000	8.2500	85	26,707	225,815	8.4553
23.dec.2008	8.2500	+1.85%	8.0500	8.3500	8.0500	166	148,870	1,229,284	8.2574
22.dec.2008	8.1000	+0.62%	8.0000	8.1500	8.0000	206	720,536	5,784,502	8.0281

19.dec.2008	8.0500	-1.23%	8.0000	8.1500	7.9500	78	77,920	629,797	8.0826
18.dec.2008	8.1500	+1.88%	8.1000	8.1500	7.8000	136	54,427	432,832	7.9525
17.dec.2008	8.0000	+2.56%	7.8500	8.2000	7.8500	259	196,410	1,591,560	8.1033
16.dec.2008	7.8000	+1.30%	7.6500	7.8000	7.6500	144	273,337	2,105,917	7.7045
15.dec.2008	7.7000	-0.65%	7.8500	7.9500	7.6500	143	117,050	903,521	7.7191

12.dec.2008	7.7500	-1.90%	7.8000	7.9000	7.5500	274	165,176	1,273,752	7.7115
11.dec.2008	7.9000	-0.63%	8.0000	8.0000	7.8000	146	150,680	1,187,773	7.8827
10.dec.2008	7.9500	-0.63%	8.0000	8.1500	7.9500	92	64,649	517,396	8.0032
9.dec.2008	8.0000	-1.23%	8.1500	8.1500	8.0000	80	26,870	216,748	8.0665
8.dec.2008	8.1000	+1.25%	8.1500	8.2000	8.0500	110	57,580	468,242	8.1320

5.dec.2008	8.0000	0.00%	8.1000	8.1000	7.9500	94	197,690	1,581,469	7.9997
4.dec.2008	8.0000	-0.62%	8.1500	8.2000	8.0000	52	12,197	99,388	8.1485
3.dec.2008	8.0500	0.00%	8.1000	8.1500	8.0000	80	66,894	540,186	8.0753
2.dec.2008	8.0500	-1.83%	8.0000	8.1000	7.8000	221	182,490	1,454,026	7.9677

28.nov.2008	8.2000	-0.61%	8.2000	8.2500	8.0500	82	28,440	231,536	8.1412
27.nov.2008	8.2500	+0.61%	8.3000	8.4000	8.2000	105	133,060	1,098,524	8.2559
26.nov.2008	8.2000	-0.61%	8.1500	8.3500	8.0000	154	72,605	599,120	8.2518
25.nov.2008	8.2500	+3.77%	8.2500	8.3000	8.0000	201	122,112	999,279	8.1833
24.nov.2008	7.9500	+1.27%	8.1500	8.1500	7.9500	166	179,480	1,440,630	8.0267

21.nov.2008	7.8500	+0.64%	7.9000	8.1500	7.8500	155	354,703	2,838,028	8.0011
20.nov.2008	7.8000	-2.50%	7.7000	7.9500	7.7000	220	123,975	960,375	7.7465
19.nov.2008	8.0000	-2.44%	8.1500	8.2500	8.0000	123	35,924	290,171	8.0773
18.nov.2008	8.2000	+1.23%	8.1000	8.3000	7.8000	216	110,690	879,632	7.9468
17.nov.2008	8.1000	-2.99%	8.3500	8.4500	8.1000	197	77,870	641,548	8.2387

14.nov.2008	8.3500	+0.60%	8.8000	8.8500	8.3500	314	218,821	1,867,296	8.5334
13.nov.2008	8.3000	-4.60%	8.1000	8.6000	8.1000	176	51,050	429,179	8.4070
12.nov.2008	8.7000	-2.25%	8.9000	9.0000	8.7000	262	135,435	1,193,372	8.8114
11.nov.2008	8.9000	-5.82%	9.0000	9.5000	8.8500	391	161,280	1,466,544	9.0932
10.nov.2008	9.4500	+9.25%	8.8500	9.6500	8.8500	486	330,200	3,076,206	9.3162

7.nov.2008	8.6500	+5.49%	8.2000	8.8000	8.2000	373	318,305	2,732,885	8.5857
6.nov.2008	8.2000	+3.80%	7.6500	8.2000	7.6000	290	151,504	1,184,691	7.8195
5.nov.2008	7.9000	-1.86%	8.3000	8.5000	7.8500	379	365,000	2,987,303	8.1844
4.nov.2008	8.0500	+8.05%	7.5000	8.3000	7.5000	576	301,214	2,425,536	8.0525
3.nov.2008	7.4500	+0.68%	7.5500	7.8000	7.3000	309	133,349	1,011,991	7.5890

31.oct.2008	7.4000	-0.67%	7.4500	7.4500	7.1000	199	101,680	743,258	7.3098
30.oct.2008	7.4500	+4.20%	7.5000	7.6500	7.3500	389	348,429	2,577,524	7.3976
29.oct.2008	7.1500	+3.62%	7.7000	7.7000	7.1500	597	438,418	3,230,857	7.3694
28.oct.2008	6.9000	+5.34%	6.9000	7.2500	6.4000	751	531,776	3,649,307	6.8625
27.oct.2008	6.5500	-11.49%	7.0000	7.0000	6.3500	631	581,340	3,797,874	6.5330

24.oct.2008	7.4000	-8.07%	8.0000	8.0000	7.2500	625	1,005,250	7,599,294	7.5596
23.oct.2008	8.0500	-5.29%	8.3000	8.6000	7.9000	575	200,630	1,632,010	8.1344
22.oct.2008	8.5000	-1.73%	8.5000	8.7000	8.1500	394	188,664	1,584,880	8.4005
21.oct.2008	8.6500	-3.89%	9.6000	9.6000	8.6000	365	255,014	2,277,919	8.9325
20.oct.2008	9.0000	-4.76%	9.4500	9.8000	8.9500	318	89,177	822,236	9.2203

17.oct.2008	9.4500	-3.08%	10.0000	10.2000	9.4000	591	535,170	5,134,278	9.5937
16.oct.2008	9.7500	+5.98%	8.0000	10.0000	7.9500	754	757,837	6,563,856	8.6613
15.oct.2008	9.2000	-5.64%	9.9500	9.9500	8.9000	839	609,925	5,702,796	9.3500
14.oct.2008	9.7500	+14.71%	9.6000	9.7500	9.3500	358	290,392	2,809,220	9.6739
13.oct.2008	8.5000	+14.86%	8.3000	8.5000	7.6000	653	300,467	2,428,550	8.0826

10.oct.2008	7.4000	-10.84%	7.4000	7.4000	7.4000	131	272,120	2,013,688	7.4000
9.oct.2008	8.3000	+1.84%	8.3500	8.6000	7.5500	1,025	591,432	4,839,753	8.1831
8.oct.2008	8.1500	-14.66%	8.4000	8.8000	8.1500	351	155,570	1,305,551	8.3920
7.oct.2008	9.5500	-8.17%	10.5000	10.8000	9.5000	773	386,668	3,846,304	9.9473
6.oct.2008	10.4000	-8.77%	11.2000	11.2000	10.1000	712	238,280	2,529,376	10.6151

3.oct.2008	11.4000	0.00%	11.2000	11.7000	11.2000	238	211,888	2,419,196	11.4173
2.oct.2008	11.4000	+1.79%	11.4000	11.8000	11.4000	287	123,530	1,425,195	11.5372
1.oct.2008	11.2000	-0.88%	11.8000	11.9000	11.2000	430	201,300	2,328,112	11.5654
30.sep.2008	11.3000	-5.04%	10.9000	11.5000	10.7000	631	464,842	5,185,564	11.1555
29.sep.2008	11.9000	-4.80%	12.6000	12.8000	11.7000	619	302,340	3,618,991	11.9699

26.sep.2008	12.5000	-5.30%	13.4000	13.6000	12.5000	551	270,480	3,505,496	12.9603
25.sep.2008	13.2000	-2.22%	13.6000	13.6000	13.2000	210	123,208	1,653,988	13.4244
24.sep.2008	13.5000	0.00%	13.7000	14.1000	13.4000	245	119,280	1,622,491	13.6024
23.sep.2008	13.5000	-4.26%	13.6000	13.8000	13.4000	307	168,910	2,299,732	13.6151
22.sep.2008	14.1000	+5.22%	14.1000	14.2000	13.6000	556	302,400	4,228,018	13.9815

19.sep.2008	13.4000	+12.61%	13.0000	13.6000	12.6000	718	489,169	6,462,685	13.2116
18.sep.2008	11.9000	-5.56%	11.4000	12.2000	11.4000	746	344,606	4,082,573	11.8471
17.sep.2008	12.6000	-3.82%	13.9000	13.9000	12.0000	1,026	327,901	4,179,851	12.7473
16.sep.2008	13.1000	-13.25%	14.5000	14.6000	13.0000	1,341	699,167	9,622,838	13.7633
15.sep.2008	15.1000	-4.43%	15.5000	15.5000	15.1000	404	167,190	2,540,746	15.1968

12.sep.2008	15.8000	-1.25%	16.1000	16.1000	15.8000	229	58,650	937,592	15.9862
11.sep.2008	16.0000	-1.23%	16.2000	16.3000	15.8000	254	78,644	1,256,899	15.9821
10.sep.2008	16.2000	-2.99%	16.6000	16.7000	16.1000	195	45,260	737,745	16.3002
9.sep.2008	16.7000	0.00%	16.9000	17.3000	16.7000	198	114,410	1,942,006	16.9741
8.sep.2008	16.7000	+4.38%	16.7000	17.0000	16.6000	190	130,708	2,204,296	16.8643

5.sep.2008	16.0000	-4.19%	16.4000	16.5000	15.8000	446	387,292	6,241,464	16.1157
4.sep.2008	16.7000	-2.34%	17.0000	17.1000	16.7000	114	39,553	667,524	16.8767
3.sep.2008	17.1000	-2.29%	17.4000	17.7000	16.9000	218	68,140	1,172,453	17.2065
2.sep.2008	17.5000	+4.17%	16.8000	17.8000	16.8000	352	180,200	3,144,916	17.4524
1.sep.2008	16.8000	+0.60%	16.7000	17.0000	16.3000	141	47,560	799,120	16.8024

29.aug.2008	16.7000	-1.18%	17.2000	17.2000	16.7000	217	120,790	2,046,426	16.9420
28.aug.2008	16.9000	+3.68%	16.5000	17.0000	16.4000	295	821,639	13,594,283	16.5453
27.aug.2008	16.3000	-0.61%	16.4000	16.8000	16.2000	112	50,275	819,673	16.3038
26.aug.2008	16.4000	-2.38%	16.9000	16.9000	16.1000	331	148,533	2,437,093	16.4078
25.aug.2008	16.8000	-0.59%	17.1000	17.3000	16.5000	169	32,779	549,736	16.7710

22.aug.2008	16.9000	0.00%	17.1000	17.1000	16.8000	230	125,090	2,124,341	16.9825
21.aug.2008	16.9000	-0.59%	17.0000	17.0000	16.0000	487	251,340	4,121,507	16.3981
20.aug.2008	17.0000	-2.86%	17.5000	17.5000	16.7000	440	233,620	3,991,175	17.0840
19.aug.2008	17.5000	-2.23%	17.8000	17.8000	17.4000	300	130,393	2,282,628	17.5058
18.aug.2008	17.9000	-0.56%	18.0000	18.0000	17.7000	252	200,690	3,593,721	17.9068

15.aug.2008	18.0000	+0.56%	18.4000	18.4000	17.9000	241	145,580	2,623,904	18.0238
14.aug.2008	17.9000	-3.76%	18.7000	18.7000	17.9000	453	177,810	3,243,413	18.2409
13.aug.2008	18.6000	-2.62%	19.0000	19.1000	18.6000	197	49,570	927,754	18.7160
12.aug.2008	19.1000	-2.55%	19.5000	19.6000	19.1000	162	38,500	747,185	19.4074
11.aug.2008	19.6000	-1.51%	19.9000	19.9000	19.5000	254	99,834	1,965,502	19.6877

8.aug.2008	19.9000	-0.50%	19.9000	20.0000	19.8000	245	123,160	2,452,926	19.9166
7.aug.2008	20.0000	+4.17%	19.2000	20.0000	19.2000	293	227,355	4,496,212	19.7762
6.aug.2008	19.2000	-0.52%	19.6000	19.6000	19.1000	194	164,010	3,199,225	19.5063
5.aug.2008	19.3000	+2.66%	18.9000	19.4000	18.9000	172	69,120	1,326,768	19.1951
4.aug.2008	18.8000	-1.05%	18.8000	19.1000	18.7000	84	18,481	348,716	18.8689

1.aug.2008	19.0000	+1.60%	18.7000	19.1000	18.6000	106	25,250	475,823	18.8445
31.jul.2008	18.7000	-1.06%	19.0000	19.1000	18.4000	208	138,119	2,614,437	18.9289
30.jul.2008	18.9000	+3.28%	18.8000	18.9000	18.4000	237	216,824	4,022,555	18.5522
29.jul.2008	18.3000	-0.54%	18.1000	19.2000	18.0000	143	60,680	1,117,295	18.4129
28.jul.2008	18.4000	-1.08%	18.6000	18.6000	18.0000	159	69,854	1,285,430	18.4017

25.jul.2008	18.6000	-2.11%	18.8000	18.9000	18.5000	144	38,705	722,115	18.6569
24.jul.2008	19.0000	+0.53%	18.9000	19.3000	18.8000	213	90,030	1,707,102	18.9615
23.jul.2008	18.9000	+4.42%	18.5000	18.9000	18.5000	232	123,630	2,306,117	18.6534
22.jul.2008	18.1000	-3.21%	18.5000	18.5000	17.9000	204	228,748	4,134,770	18.0757
21.jul.2008	18.7000	+1.08%	18.6000	18.8000	18.4000	154	44,040	818,652	18.5888

18.jul.2008	18.5000	+2.78%	18.2000	18.5000	17.9000	172	88,850	1,608,481	18.1033
17.jul.2008	18.0000	+4.05%	18.2000	18.4000	17.8000	336	132,625	2,397,998	18.0810
16.jul.2008	17.3000	-3.89%	18.1000	18.1000	17.0000	488	151,405	2,634,077	17.3976
15.jul.2008	18.0000	-3.74%	18.7000	18.7000	17.7000	444	136,391	2,463,485	18.0619
14.jul.2008	18.7000	0.00%	18.6000	19.0000	18.6000	106	22,890	428,294	18.7110

11.jul.2008	18.7000	-1.58%	19.3000	19.3000	18.6000	184	48,320	912,027	18.8747
10.jul.2008	19.0000	-3.55%	19.4000	19.4000	19.0000	188	94,240	1,794,217	19.0388
9.jul.2008	19.7000	+3.68%	19.2000	19.7000	19.2000	197	83,279	1,612,051	19.3572
8.jul.2008	19.0000	+3.26%	18.6000	19.1000	18.3000	285	152,950	2,864,390	18.7276
7.jul.2008	18.4000	-3.16%	19.0000	19.2000	18.2000	271	111,010	2,076,571	18.7062

4.jul.2008	19.0000	+1.06%	18.9000	19.0000	18.4000	316	224,590	4,194,935	18.6782
3.jul.2008	18.8000	-0.53%	18.9000	19.0000	18.6000	209	126,002	2,365,049	18.7699
2.jul.2008	18.9000	-0.53%	19.0000	19.4000	18.9000	142	46,663	891,006	19.0945
1.jul.2008	19.0000	-1.55%	19.4000	19.4000	18.8000	202	74,330	1,414,486	19.0298
30.jun.2008	19.3000	-3.02%	19.9000	20.3000	19.3000	244	62,345	1,220,251	19.5725

27.jun.2008	19.9000	+5.29%	18.8000	19.9000	18.5000	327	93,965	1,799,444	19.1502
26.jun.2008	18.9000	-1.56%	19.4000	19.6000	18.9000	313	118,870	2,256,441	18.9824
25.jun.2008	19.2000	-1.03%	19.5000	19.8000	19.2000	402	154,591	3,005,188	19.4396
24.jun.2008	19.4000	-2.02%	19.9000	20.0000	19.4000	372	220,081	4,331,102	19.6796
23.jun.2008	19.8000	-1.00%	20.1000	20.5000	19.4000	529	306,257	6,045,854	19.7411

20.jun.2008	20.0000	-2.91%	20.8000	20.9000	20.0000	450	160,156	3,243,236	20.2505
19.jun.2008	20.6000	-1.90%	21.0000	21.0000	20.6000	338	135,901	2,822,795	20.7710
18.jun.2008	21.0000	-3.23%	21.9000	21.9000	21.0000	397	88,547	1,889,809	21.3424
17.jun.2008	21.7000	+0.46%	21.7000	21.9000	21.6000	260	223,049	4,866,748	21.8192
16.jun.2008	21.6000	-0.92%	21.8000	22.2000	21.6000	263	84,995	1,862,928	21.9181

13.jun.2008	21.8000	-0.46%	22.0000	22.3000	21.7000	151	50,820	1,109,241	21.8269
12.jun.2008	21.9000	-1.35%	22.0000	22.3000	21.8000	293	106,683	2,342,036	21.9532
11.jun.2008	22.2000	+0.91%	22.1000	22.5000	22.0000	166	69,979	1,549,735	22.1457
10.jun.2008	22.0000	-3.93%	22.6000	22.7000	22.0000	430	161,194	3,602,113	22.3464
9.jun.2008	22.9000	-0.87%	22.6000	22.9000	22.5000	252	100,474	2,282,075	22.7131

6.jun.2008	23.1000	+1.76%	22.9000	23.2000	22.7000	185	109,130	2,512,478	23.0228
5.jun.2008	22.7000	-0.44%	22.9000	22.9000	22.6000	199	98,247	2,228,956	22.6873
4.jun.2008	22.8000	-1.30%	23.1000	23.2000	22.7000	227	104,510	2,389,395	22.8628
3.jun.2008	23.1000	-0.43%	23.0000	23.1000	22.9000	203	399,078	9,181,378	23.0065
2.jun.2008	23.2000	+0.43%	22.9000	23.2000	22.6000	307	261,310	5,978,555	22.8792

30.may.2008	23.1000	-0.43%	23.2000	23.4000	23.0000	289	345,940	7,966,698	23.0291
29.may.2008	23.2000	+1.31%	22.8000	23.4000	22.8000	391	272,040	6,294,391	23.1377
28.may.2008	22.9000	+1.33%	22.7000	22.9000	22.4000	208	168,852	3,829,466	22.6794
27.may.2008	22.6000	+1.35%	22.3000	22.7000	22.2000	183	106,294	2,396,968	22.5504
26.may.2008	22.3000	+0.90%	21.9000	22.4000	21.8000	172	278,760	6,170,799	22.1366

23.may.2008	22.1000	+0.91%	22.0000	22.2000	22.0000	97	27,800	614,495	22.1041
22.may.2008	21.9000	-1.35%	22.2000	22.2000	21.8000	239	72,600	1,598,251	22.0145
21.may.2008	22.2000	-1.77%	22.1000	22.5000	22.1000	196	47,620	1,063,011	22.3228
20.may.2008	22.6000	-0.88%	22.8000	22.8000	22.2000	234	111,189	2,494,425	22.4341
19.may.2008	22.8000	-0.44%	22.9000	23.1000	22.4000	237	95,717	2,186,620	22.8446

16.may.2008	22.9000	+0.44%	22.7000	23.1000	22.5000	406	216,450	4,966,175	22.9438
15.may.2008	22.8000	+3.17%	22.3000	22.8000	22.2000	585	460,589	10,405,831	22.5924
14.may.2008	22.1000	+3.27%	21.3000	22.3000	21.1000	330	142,729	3,121,136	21.8676
13.may.2008	21.4000	+3.38%	20.9000	21.4000	20.9000	267	145,810	3,077,162	21.1039
12.may.2008	20.7000	-2.36%	21.0000	21.1000	20.6000	203	89,560	1,866,843	20.8446

9.may.2008	21.2000	-0.47%	21.2000	21.3000	20.9000	230	118,624	2,498,060	21.0586
8.may.2008	21.3000	-0.93%	21.4000	21.4000	21.0000	206	83,650	1,774,208	21.2099
7.may.2008	21.5000	-1.38%	21.6000	21.7000	21.3000	217	72,170	1,550,790	21.4880
6.may.2008	21.8000	+0.93%	21.5000	21.8000	21.3000	281	116,024	2,495,434	21.5079
5.may.2008	21.6000	+1.41%	21.8000	21.8000	21.4000	290	111,110	2,402,919	21.6265

30.apr.2008	21.3000	+1.43%	21.4000	21.4000	21.2000	122	34,346	732,017	21.3130
29.apr.2008	21.0000	0.00%	21.1000	21.5000	21.0000	117	31,882	676,652	21.2236

25.apr.2008	21.0000	-0.47%	21.4000	21.5000	20.9000	299	165,936	3,533,201	21.2926

21.apr.2008	21.1000	+0.96%	21.3000	21.6000	21.0000	145	70,910	1,510,532	21.3021

18.apr.2008	20.9000	+0.48%	20.7000	21.1000	20.7000	132	44,760	939,361	20.9866
17.apr.2008	20.8000	-0.48%	21.1000	21.4000	20.7000	204	47,856	1,008,868	21.0813
16.apr.2008	20.9000	+4.50%	20.3000	21.0000	20.2000	227	76,790	1,590,934	20.7180
15.apr.2008	20.0000	+2.56%	19.8000	20.2000	19.7000	148	30,440	607,753	19.9656
14.apr.2008	19.5000	-4.88%	20.3000	20.5000	19.5000	382	164,275	3,268,229	19.8949

11.apr.2008	20.5000	-2.84%	21.4000	21.6000	20.5000	229	88,000	1,837,080	20.8759
10.apr.2008	21.1000	-2.31%	21.4000	21.6000	21.1000	225	70,940	1,509,848	21.2835
9.apr.2008	21.6000	-2.26%	22.0000	22.0000	21.5000	214	93,820	2,032,597	21.6649
8.apr.2008	22.1000	-1.34%	22.3000	22.5000	21.9000	413	286,480	6,372,897	22.2455
7.apr.2008	22.4000	+3.23%	21.8000	22.5000	21.8000	480	328,310	7,309,425	22.2638

4.apr.2008	21.7000	+2.84%	21.1000	21.8000	21.1000	372	179,100	3,853,720	21.5171
3.apr.2008	21.1000	+1.44%	20.8000	21.1000	20.7000	185	107,368	2,244,483	20.9046
2.apr.2008	20.8000	+1.96%	20.7000	20.9000	20.5000	468	331,999	6,875,369	20.7090
1.apr.2008	20.4000	+1.49%	20.1000	20.5000	20.0000	125	89,239	1,815,497	20.3442
31.mar.2008	20.1000	-0.99%	20.2000	20.3000	19.6000	152	54,244	1,089,477	20.0847

28.mar.2008	20.3000	+1.50%	19.9000	20.3000	19.9000	196	344,092	6,889,978	20.0237
27.mar.2008	20.0000	+4.17%	19.2000	20.1000	19.1000	289	188,064	3,738,073	19.8766
26.mar.2008	19.2000	-2.04%	19.6000	19.6000	19.1000	167	115,330	2,221,984	19.2663
25.mar.2008	19.6000	+2.08%	19.4000	19.7000	19.2000	268	182,207	3,528,281	19.3641
24.mar.2008	19.2000	+1.59%	18.9000	19.2000	18.5000	204	54,680	1,028,227	18.8044

21.mar.2008	18.9000	+4.42%	19.1000	19.2000	18.5000	290	78,950	1,486,393	18.8270
20.mar.2008	18.1000	-9.50%	19.8000	19.8000	18.1000	632	316,878	6,043,115	19.0708
19.mar.2008	20.0000	0.00%	20.6000	20.7000	19.5000	460	267,061	5,319,736	19.9196
18.mar.2008	20.0000	+0.50%	20.2000	20.4000	19.8000	270	157,750	3,165,435	20.0662
17.mar.2008	19.9000	-5.24%	20.5000	20.5000	19.7000	547	207,206	4,132,383	19.9434

14.mar.2008	21.0000	+1.94%	20.7000	21.5000	20.7000	315	169,476	3,576,034	21.1005
13.mar.2008	20.6000	0.00%	20.5000	20.6000	20.1000	153	81,362	1,647,725	20.2518
12.mar.2008	20.6000	+3.52%	20.9000	20.9000	20.5000	294	137,360	2,836,732	20.6518
11.mar.2008	19.9000	-0.50%	20.3000	20.3000	19.8000	197	62,210	1,242,151	19.9671
10.mar.2008	20.0000	+0.50%	19.9000	20.5000	19.9000	119	41,370	835,127	20.1868

7.mar.2008	19.9000	-4.33%	20.4000	20.5000	19.8000	382	100,178	2,003,296	19.9974
6.mar.2008	20.8000	+1.46%	20.7000	20.9000	20.6000	113	32,590	676,541	20.7592
5.mar.2008	20.5000	+0.49%	20.5000	20.7000	20.4000	144	42,313	866,677	20.4825
4.mar.2008	20.4000	+2.51%	20.1000	20.6000	20.1000	235	80,870	1,652,238	20.4308
3.mar.2008	19.9000	-1.00%	19.5000	20.1000	19.3000	367	134,244	2,662,865	19.8360

29.feb.2008	20.1000	-4.29%	21.0000	21.0000	20.1000	549	178,130	3,659,226	20.5424
28.feb.2008	21.0000	-0.94%	21.1000	21.4000	21.0000	185	91,980	1,936,984	21.0588
27.feb.2008	21.2000	-0.93%	21.8000	21.8000	20.7000	403	93,300	1,982,635	21.2501
26.feb.2008	21.4000	+4.90%	21.0000	21.9000	20.6000	593	236,933	5,065,960	21.3814
25.feb.2008	20.4000	+6.81%	19.3000	20.6000	19.3000	575	264,250	5,308,528	20.0890

22.feb.2008	19.1000	+0.53%	19.0000	19.3000	18.9000	301	186,503	3,543,609	19.0003
21.feb.2008	19.0000	+5.56%	18.6000	19.1000	18.2000	449	194,055	3,637,389	18.7441
20.feb.2008	18.0000	+1.12%	18.0000	18.4000	17.8000	378	151,910	2,751,764	18.1144
19.feb.2008	17.8000	+1.71%	17.7000	17.8000	17.3000	198	60,830	1,064,527	17.5000
18.feb.2008	17.5000	-0.57%	17.7000	18.0000	17.5000	217	74,820	1,326,672	17.7315

15.feb.2008	17.6000	-3.30%	18.0000	18.0000	17.5000	408	162,860	2,878,704	17.6759
14.feb.2008	18.2000	+2.82%	18.1000	18.4000	17.9000	248	134,959	2,452,325	18.1709
13.feb.2008	17.7000	0.00%	18.3000	18.4000	17.6000	396	116,150	2,084,389	17.9457
12.feb.2008	17.7000	-0.56%	17.9000	18.0000	17.7000	212	52,210	931,265	17.8369
11.feb.2008	17.8000	-1.66%	18.3000	18.3000	17.8000	282	166,981	3,005,555	17.9994

8.feb.2008	18.1000	-1.63%	18.7000	18.7000	18.1000	213	72,780	1,339,289	18.4019
7.feb.2008	18.4000	-1.60%	18.6000	19.1000	18.3000	363	183,446	3,436,489	18.7330
6.feb.2008	18.7000	-1.06%	18.5000	18.7000	18.0000	561	261,340	4,767,917	18.2441
5.feb.2008	18.9000	-3.57%	19.4000	19.5000	18.9000	349	167,450	3,220,759	19.2342
4.feb.2008	19.6000	+3.16%	19.7000	19.7000	19.4000	121	29,500	576,269	19.5345

1.feb.2008	19.0000	-0.52%	19.6000	19.8000	19.0000	430	230,735	4,445,719	19.2676
31.jan.2008	19.1000	-4.02%	20.1000	20.2000	18.9000	523	265,620	5,222,575	19.6618
30.jan.2008	19.9000	+1.02%	20.1000	20.1000	19.8000	290	183,970	3,671,159	19.9552
29.jan.2008	19.7000	+0.51%	20.0000	20.3000	19.7000	260	114,380	2,273,873	19.8800
28.jan.2008	19.6000	-4.85%	20.0000	20.3000	19.5000	484	170,209	3,365,236	19.7712

25.jan.2008	20.6000	+3.00%	20.7000	21.2000	20.5000	799	530,618	11,080,763	20.8828
24.jan.2008	20.0000	+1.52%	19.5000	20.2000	18.9000	652	649,985	12,941,765	19.9109
23.jan.2008	19.7000	-1.50%	21.3000	21.3000	19.6000	740	356,286	7,254,089	20.3603
22.jan.2008	20.0000	-4.76%	20.0000	20.6000	18.8000	1,005	632,201	12,553,226	19.8564
21.jan.2008	21.0000	-6.67%	22.4000	22.6000	20.9000	846	286,300	6,151,162	21.4850

18.jan.2008	22.5000	+0.45%	22.2000	23.0000	21.9000	507	307,608	6,923,938	22.5090
17.jan.2008	22.4000	+3.23%	22.4000	22.8000	22.3000	515	266,619	6,018,008	22.5716
16.jan.2008	21.7000	-5.24%	22.4000	22.4000	21.5000	776	312,481	6,846,150	21.9090
15.jan.2008	22.9000	+1.78%	23.2000	23.6000	22.2000	453	149,202	3,411,539	22.8652
14.jan.2008	22.5000	-2.17%	23.1000	23.6000	22.5000	501	168,880	3,910,784	23.1572

11.jan.2008	23.0000	-5.74%	24.4000	24.9000	23.0000	609	261,950	6,281,992	23.9816
10.jan.2008	24.4000	-2.40%	25.0000	25.2000	24.1000	398	269,300	6,585,009	24.4523
9.jan.2008	25.0000	-1.96%	25.3000	25.3000	24.3000	452	152,275	3,763,584	24.7157
8.jan.2008	25.5000	-1.92%	25.9000	26.3000	25.5000	184	37,075	954,252	25.7384
7.jan.2008	26.0000	-3.35%	26.3000	26.5000	25.9000	334	127,080	3,320,051	26.1257

4.jan.2008	26.9000	+0.75%	26.7000	27.0000	26.5000	237	135,310	3,618,900	26.7453
3.jan.2008	26.7000	-4.64%	27.5000	27.6000	26.7000	253	108,140	2,914,544	26.9516