.: AGF :: COMI - Condmag - Brasov

Home Actiuni Curs Valutar Extern


Simbol actiune:

COMI Condmag - Brasov

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

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

14.oct.2011	0.1980	-0.50%	0.1992	0.2023	0.1980	16	24,000	4,779	0.1991
13.oct.2011	0.1990	+0.05%	0.1990	0.1990	0.1990	6	82,500	16,418	0.1990
12.oct.2011	0.1989	+0.96%	0.1965	0.1990	0.1965	10	24,500	4,865	0.1986
11.oct.2011	0.1970	+1.03%	0.1980	0.1995	0.1970	5	6,500	1,290	0.1984
10.oct.2011	0.1950	-0.41%	0.1900	0.1950	0.1900	6	8,165	1,574	0.1928

7.oct.2011	0.1958	+3.60%	0.1886	0.1970	0.1883	21	125,000	23,730	0.1898
6.oct.2011	0.1950	+1.04%	0.1940	0.1999	0.1900	11	16,910	3,275	0.1937
5.oct.2011	0.1930	+2.50%	0.1939	0.1939	0.1920	11	31,999	6,144	0.1920
4.oct.2011	0.1844	-5.39%	0.1812	0.1939	0.1805	45	128,388	23,742	0.1849
3.oct.2011	0.1949	-2.99%	0.1911	0.1999	0.1857	28	91,353	17,425	0.1907

30.sep.2011	0.1953	-2.35%	0.1995	0.2024	0.1953	10	228,318	44,721	0.1959
29.sep.2011	0.2000	+3.63%	0.1999	0.2019	0.1950	13	100,167	19,989	0.1996
28.sep.2011	0.1930	-1.03%	0.1930	0.1930	0.1900	6	9,580	1,835	0.1916
27.sep.2011	0.1950	+2.09%	0.1920	0.1950	0.1875	15	20,000	3,850	0.1925
26.sep.2011	0.1910	+0.53%	0.1900	0.1910	0.1850	22	31,979	6,037	0.1888

23.sep.2011	0.1900	-3.80%	0.1970	0.1970	0.1900	19	82,500	15,919	0.1930
22.sep.2011	0.1975	-1.25%	0.1999	0.1999	0.1975	24	102,589	20,344	0.1983
21.sep.2011	0.2040	+0.99%	0.2039	0.2040	0.2000	15	66,721	13,426	0.2012
20.sep.2011	0.2020	+1.00%	0.2015	0.2029	0.2000	8	46,000	9,230	0.2006
19.sep.2011	0.2000	-0.50%	0.2001	0.2001	0.1961	7	109,000	21,674	0.1988

16.sep.2011	0.2010	-1.47%	0.2050	0.2050	0.2010	5	24,500	5,008	0.2044
15.sep.2011	0.2040	+2.00%	0.2000	0.2057	0.1990	46	184,332	37,353	0.2026
14.sep.2011	0.2000	+1.37%	0.1970	0.2000	0.1970	14	28,032	5,536	0.1975
13.sep.2011	0.2000	+1.27%	0.1980	0.2000	0.1965	38	156,500	30,945	0.1977
12.sep.2011	0.1980	-2.17%	0.2015	0.2015	0.1976	35	127,500	25,358	0.1989

9.sep.2011	0.2024	-0.30%	0.2049	0.2050	0.2023	24	91,000	18,521	0.2035
8.sep.2011	0.2030	-0.98%	0.2050	0.2050	0.2030	11	50,000	10,209	0.2042
7.sep.2011	0.2060	+3.00%	0.2095	0.2095	0.2015	14	62,000	12,656	0.2041
6.sep.2011	0.2000	-0.99%	0.2000	0.2050	0.2000	19	43,000	8,636	0.2008
5.sep.2011	0.2001	-2.01%	0.2006	0.2020	0.2000	13	87,035	17,418	0.2001

2.sep.2011	0.2042	-6.20%	0.2150	0.2150	0.2042	16	32,265	6,624	0.2053
1.sep.2011	0.2177	+6.20%	0.2050	0.2177	0.2050	19	60,000	12,478	0.2080
31.aug.2011	0.2050	+2.50%	0.2084	0.2099	0.2050	14	156,812	32,174	0.2052
30.aug.2011	0.2000	-3.33%	0.2090	0.2099	0.2000	31	79,833	16,219	0.2032
29.aug.2011	0.2050	+2.50%	0.2000	0.2050	0.1961	19	52,499	10,485	0.1997

26.aug.2011	0.2000	0.00%	0.2000	0.2000	0.2000	4	5,397	1,075	0.1993
25.aug.2011	0.2000	+0.50%	0.2000	0.2065	0.1900	55	214,333	41,416	0.1932
24.aug.2011	0.1995	-0.25%	0.2050	0.2050	0.1850	54	175,653	33,384	0.1901
23.aug.2011	0.2000	-2.44%	0.2100	0.2155	0.2000	39	106,195	21,945	0.2066
22.aug.2011	0.2050	-0.49%	0.2000	0.2100	0.2000	16	33,851	6,971	0.2059

19.aug.2011	0.1955	-4.63%	0.1930	0.1995	0.1930	53	175,129	34,183	0.1952
18.aug.2011	0.2099	-4.59%	0.2200	0.2200	0.2099	38	181,051	38,896	0.2148
17.aug.2011	0.2200	+1.06%	0.2189	0.2250	0.2185	55	253,379	55,824	0.2203
16.aug.2011	0.2175	+1.64%	0.2100	0.2175	0.2100	38	69,551	14,855	0.2136

12.aug.2011	0.2147	+7.35%	0.2148	0.2148	0.2100	15	18,000	3,819	0.2122
11.aug.2011	0.2000	-4.76%	0.2051	0.2051	0.1980	88	352,199	70,858	0.2012
10.aug.2011	0.2100	+1.20%	0.2150	0.2248	0.2100	59	354,834	76,813	0.2165
9.aug.2011	0.2076	-7.73%	0.1925	0.2140	0.1913	114	934,568	180,922	0.1936
8.aug.2011	0.2250	-15.00%	0.2506	0.2506	0.2250	78	261,871	60,347	0.2304

5.aug.2011	0.2647	-5.46%	0.2601	0.2650	0.2500	45	78,509	20,289	0.2584
4.aug.2011	0.2800	-0.04%	0.2840	0.2840	0.2800	7	23,850	6,677	0.2799
3.aug.2011	0.2801	0.00%	0.2800	0.2900	0.2800	23	104,000	29,131	0.2801
2.aug.2011	0.2801	-0.36%	0.2810	0.2810	0.2800	15	32,679	9,157	0.2802
1.aug.2011	0.2811	0.00%	0.2850	0.2860	0.2811	20	29,853	8,489	0.2844

29.jul.2011	0.2811	+0.39%	0.2800	0.2840	0.2800	7	5,368	1,506	0.2806
28.jul.2011	0.2800	-0.18%	0.2855	0.2855	0.2800	21	37,385	10,477	0.2803
27.jul.2011	0.2805	-0.57%	0.2808	0.2810	0.2805	15	13,937	3,913	0.2808

22.jul.2011	0.2821	+0.68%	0.2840	0.2894	0.2821	18	17,245	4,908	0.2846
21.jul.2011	0.2805	-1.23%	0.2804	0.2805	0.2801	15	45,843	12,857	0.2805
20.jul.2011	0.2840	+1.43%	0.2840	0.2840	0.2840	5	5,000	1,420	0.2840
19.jul.2011	0.2800	-1.41%	0.2840	0.2840	0.2783	16	63,058	17,689	0.2805

15.jul.2011	0.2830	+0.07%	0.2830	0.2830	0.2821	6	16,000	4,527	0.2829
14.jul.2011	0.2828	-0.07%	0.2850	0.2860	0.2820	14	29,500	8,380	0.2841

12.jul.2011	0.2830	-2.08%	0.2895	0.2900	0.2825	12	31,000	8,858	0.2857
11.jul.2011	0.2890	-0.52%	0.2915	0.2915	0.2890	16	30,100	8,731	0.2901

8.jul.2011	0.2905	-1.53%	0.2905	0.2920	0.2905	11	22,683	6,595	0.2907
7.jul.2011	0.2950	+1.34%	0.2977	0.2977	0.2950	6	9,000	2,666	0.2962
6.jul.2011	0.2911	+0.38%	0.2982	0.2990	0.2911	15	35,833	10,523	0.2937
5.jul.2011	0.2900	0.00%	0.2990	0.2990	0.2900	29	53,500	15,728	0.2940
4.jul.2011	0.2900	0.00%	0.2900	0.2990	0.2875	9	50,410	14,634	0.2903

1.jul.2011	0.2900	+3.72%	0.2893	0.2950	0.2800	31	416,167	116,796	0.2806
30.jun.2011	0.2796	+0.22%	0.2800	0.2842	0.2790	22	87,224	24,421	0.2800
29.jun.2011	0.2790	-1.27%	0.2840	0.2840	0.2756	51	156,000	43,503	0.2789
28.jun.2011	0.2826	+0.93%	0.2810	0.2969	0.2790	39	120,280	33,791	0.2809
27.jun.2011	0.2800	-2.34%	0.2851	0.2851	0.2800	32	95,000	26,945	0.2836

24.jun.2011	0.2867	-0.80%	0.2989	0.2990	0.2867	16	67,000	19,296	0.2880
23.jun.2011	0.2890	-3.67%	0.2970	0.2970	0.2801	63	167,860	48,563	0.2893
22.jun.2011	0.3000	-1.32%	0.3026	0.3026	0.2965	38	47,356	14,209	0.3000
21.jun.2011	0.3040	-3.46%	0.3100	0.3100	0.3040	10	14,000	4,289	0.3063
20.jun.2011	0.3149	-0.94%	0.3150	0.3150	0.3145	5	5,256	1,653	0.3145

17.jun.2011	0.3179	+3.25%	0.3100	0.3179	0.3089	14	12,000	3,740	0.3117
16.jun.2011	0.3079	-2.87%	0.3200	0.3200	0.3000	74	121,000	36,931	0.3052
15.jun.2011	0.3170	-2.46%	0.3249	0.3275	0.3163	34	247,615	80,307	0.3243
14.jun.2011	0.3250	+1.56%	0.3240	0.3280	0.3240	13	45,000	14,669	0.3260

10.jun.2011	0.3200	+2.56%	0.3189	0.3200	0.3150	19	47,201	15,045	0.3187
9.jun.2011	0.3120	0.00%	0.3150	0.3273	0.3120	50	221,135	69,703	0.3152
8.jun.2011	0.3120	+0.71%	0.3100	0.3385	0.3100	85	452,730	143,461	0.3169
7.jun.2011	0.3098	+1.91%	0.3129	0.3130	0.3040	30	58,611	17,898	0.3054
6.jun.2011	0.3040	0.00%	0.3100	0.3100	0.3031	13	14,560	4,477	0.3075

3.jun.2011	0.3040	+0.20%	0.3149	0.3150	0.3040	7	9,500	2,981	0.3138
2.jun.2011	0.3034	-2.76%	0.3110	0.3110	0.3030	24	39,666	12,087	0.3047

31.may.2011	0.3200	+3.23%	0.3150	0.3240	0.3150	15	51,150	16,359	0.3198
30.may.2011	0.3100	-3.13%	0.3220	0.3290	0.3100	33	685,392	212,725	0.3104

27.may.2011	0.3200	+7.56%	0.3030	0.3224	0.3030	62	245,093	77,629	0.3167
26.may.2011	0.2975	-0.17%	0.2980	0.3088	0.2970	40	137,951	41,425	0.3003
25.may.2011	0.2980	-0.67%	0.3000	0.3000	0.2980	23	35,000	10,457	0.2988
24.may.2011	0.3000	-1.45%	0.3005	0.3005	0.3000	19	47,000	14,102	0.3000
23.may.2011	0.3044	-1.49%	0.3010	0.3044	0.3001	15	28,765	8,660	0.3011

20.may.2011	0.3090	+1.31%	0.3100	0.3140	0.3007	46	102,740	31,420	0.3058
19.may.2011	0.3050	+3.28%	0.3000	0.3087	0.3000	43	316,201	96,094	0.3039
18.may.2011	0.2953	-2.54%	0.3070	0.3130	0.2953	69	281,683	85,914	0.3050
17.may.2011	0.3030	-1.94%	0.3090	0.3090	0.3000	35	67,000	20,331	0.3034
16.may.2011	0.3090	-4.92%	0.3250	0.3250	0.3060	50	94,000	29,500	0.3138

13.may.2011	0.3250	-1.52%	0.3277	0.3300	0.3220	59	196,881	64,246	0.3263
12.may.2011	0.3300	-1.26%	0.3350	0.3350	0.3300	10	20,500	6,822	0.3328
11.may.2011	0.3342	-1.79%	0.3402	0.3450	0.3342	38	60,054	20,372	0.3392
10.may.2011	0.3403	-0.90%	0.3430	0.3440	0.3403	19	38,667	13,216	0.3418
9.may.2011	0.3434	-0.46%	0.3500	0.3500	0.3434	19	34,968	12,128	0.3468

6.may.2011	0.3450	-1.71%	0.3510	0.3569	0.3423	72	555,807	191,026	0.3437
5.may.2011	0.3510	-0.14%	0.3514	0.3514	0.3432	76	1,725,768	603,940	0.3500
4.may.2011	0.3515	+1.88%	0.3600	0.3600	0.3425	79	820,129	287,453	0.3505
3.may.2011	0.3450	-4.14%	0.3500	0.3580	0.3420	106	2,249,672	772,107	0.3432
2.may.2011	0.3599	-5.29%	0.3702	0.3702	0.3470	183	697,847	250,253	0.3586

26.apr.2011	0.3800	0.00%	0.3800	0.3800	0.3800	1	500	190	0.3800

21.apr.2011	0.3800	0.00%	0.3800	0.3850	0.3800	17	18,666	7,121	0.3815
20.apr.2011	0.3800	0.00%	0.3800	0.3850	0.3800	15	104,500	39,730	0.3802
19.apr.2011	0.3800	0.00%	0.3830	0.3850	0.3771	10	15,000	5,708	0.3805
18.apr.2011	0.3800	-2.56%	0.3870	0.3890	0.3800	31	40,000	15,347	0.3837

15.apr.2011	0.3900	0.00%	0.3900	0.3900	0.3850	68	142,500	55,321	0.3882
14.apr.2011	0.3900	-2.55%	0.4000	0.4000	0.3850	60	138,100	54,347	0.3935
13.apr.2011	0.4002	+0.25%	0.4098	0.4099	0.3998	24	94,500	37,837	0.4004
12.apr.2011	0.3992	-1.92%	0.4060	0.4060	0.3992	74	256,218	103,525	0.4041
11.apr.2011	0.4070	-1.69%	0.4071	0.4137	0.4060	20	67,500	27,480	0.4071

8.apr.2011	0.4140	+2.22%	0.4100	0.4140	0.4100	9	26,000	10,680	0.4108
7.apr.2011	0.4050	-2.36%	0.4060	0.4100	0.4040	19	76,350	30,936	0.4052
6.apr.2011	0.4148	-0.17%	0.4159	0.4159	0.4042	42	117,633	48,078	0.4087
5.apr.2011	0.4155	+1.09%	0.4119	0.4155	0.4100	18	95,500	39,406	0.4126
4.apr.2011	0.4110	+1.73%	0.4051	0.4110	0.4045	12	19,897	8,129	0.4085

1.apr.2011	0.4040	+0.95%	0.4140	0.4140	0.4040	7	36,500	14,771	0.4047
31.mar.2011	0.4002	-2.39%	0.4100	0.4150	0.4000	48	138,500	56,284	0.4064
30.mar.2011	0.4100	+2.22%	0.4080	0.4100	0.4080	10	12,720	5,201	0.4088
29.mar.2011	0.4011	-1.18%	0.4055	0.4080	0.4011	43	167,500	67,531	0.4032
28.mar.2011	0.4059	-3.24%	0.4100	0.4100	0.4051	23	88,500	36,035	0.4072

25.mar.2011	0.4195	-0.12%	0.4190	0.4200	0.4100	27	111,500	46,275	0.4150
24.mar.2011	0.4200	+2.69%	0.4050	0.4200	0.4050	54	1,467,700	597,452	0.4071
23.mar.2011	0.4090	-0.70%	0.4056	0.4090	0.4021	15	26,561	10,791	0.4063
22.mar.2011	0.4119	+1.58%	0.4055	0.4200	0.4055	28	55,600	22,968	0.4131
21.mar.2011	0.4055	+2.66%	0.4100	0.4100	0.3990	51	313,500	126,551	0.4037

18.mar.2011	0.3950	-5.84%	0.4110	0.4150	0.3950	98	548,000	219,557	0.4007
17.mar.2011	0.4195	+1.82%	0.4100	0.4195	0.4060	17	70,000	28,834	0.4119
16.mar.2011	0.4120	+0.98%	0.4100	0.4200	0.4090	14	123,000	51,283	0.4169
15.mar.2011	0.4080	-5.09%	0.4140	0.4190	0.4065	38	162,000	66,456	0.4102
14.mar.2011	0.4299	+1.18%	0.4131	0.4299	0.4130	19	59,300	25,098	0.4232

11.mar.2011	0.4249	-1.19%	0.4170	0.4249	0.4150	16	23,336	9,741	0.4174
10.mar.2011	0.4300	+1.18%	0.4212	0.4300	0.4177	16	42,500	18,210	0.4285
9.mar.2011	0.4250	-0.93%	0.4250	0.4299	0.4201	16	28,500	12,046	0.4227
8.mar.2011	0.4290	0.00%	0.4300	0.4300	0.4160	39	145,100	60,635	0.4179
7.mar.2011	0.4290	-3.60%	0.4301	0.4398	0.4250	48	269,000	115,711	0.4302

4.mar.2011	0.4450	+1.48%	0.4400	0.4480	0.4301	11	19,000	8,390	0.4416
3.mar.2011	0.4385	+2.93%	0.4390	0.4400	0.4350	19	446,512	194,960	0.4366
2.mar.2011	0.4260	-4.27%	0.4420	0.4420	0.4260	20	83,089	35,818	0.4311
1.mar.2011	0.4450	-5.18%	0.4690	0.4690	0.4450	23	14,299	6,522	0.4561

28.feb.2011	0.4693	+15.00%	0.4066	0.4693	0.4066	89	1,236,089	531,794	0.4302

25.feb.2011	0.4081	+0.39%	0.4040	0.4154	0.4030	50	88,814	36,121	0.4067
24.feb.2011	0.4065	-2.98%	0.4152	0.4169	0.4000	59	98,000	39,610	0.4042
23.feb.2011	0.4190	-0.29%	0.4239	0.4239	0.4190	12	16,000	6,732	0.4207
22.feb.2011	0.4202	-1.13%	0.4250	0.4250	0.4202	21	4,954	2,083	0.4205
21.feb.2011	0.4250	+1.19%	0.4200	0.4250	0.4190	4	13,492	5,711	0.4233

18.feb.2011	0.4200	+1.69%	0.4200	0.4200	0.4130	12	20,387	8,484	0.4161
17.feb.2011	0.4130	-3.95%	0.4152	0.4152	0.4130	10	5,984	2,476	0.4138
16.feb.2011	0.4300	-0.05%	0.4305	0.4305	0.4170	32	48,500	20,647	0.4257
15.feb.2011	0.4302	-1.78%	0.4380	0.4400	0.4302	13	13,340	5,806	0.4353
14.feb.2011	0.4380	-0.45%	0.4390	0.4390	0.4380	3	3,000	1,315	0.4383

11.feb.2011	0.4400	-1.12%	0.4450	0.4450	0.4400	10	191,000	84,043	0.4400
10.feb.2011	0.4450	-2.39%	0.4450	0.4450	0.4450	5	7,500	3,338	0.4450

8.feb.2011	0.4500	+2.27%	0.4351	0.4500	0.4350	4	2,500	1,095	0.4380
7.feb.2011	0.4400	0.00%	0.4400	0.4400	0.4400	2	15,000	6,600	0.4400

3.feb.2011	0.4400	-2.87%	0.4530	0.4530	0.4400	11	31,500	13,881	0.4407
2.feb.2011	0.4530	+0.67%	0.4400	0.4530	0.4400	10	21,198	9,533	0.4497
1.feb.2011	0.4500	+4.65%	0.4330	0.4500	0.4320	5	8,000	3,493	0.4366
31.jan.2011	0.4300	-2.27%	0.4370	0.4370	0.4300	12	17,500	7,563	0.4322

28.jan.2011	0.4400	-1.12%	0.4400	0.4400	0.4400	5	3,300	1,452	0.4400
27.jan.2011	0.4450	-1.11%	0.4500	0.4500	0.4380	26	22,839	10,134	0.4437
26.jan.2011	0.4500	-2.17%	0.4600	0.4600	0.4500	18	44,230	20,297	0.4589
25.jan.2011	0.4600	-0.24%	0.4611	0.4611	0.4600	24	56,420	25,964	0.4602
24.jan.2011	0.4611	+2.47%	0.4600	0.4640	0.4600	59	203,200	93,714	0.4612

20.jan.2011	0.4600	+0.09%	0.4510	0.4600	0.4490	29	2,591,467	1,191,829	0.4599
19.jan.2011	0.4596	+0.79%	0.4590	0.4596	0.4460	34	70,077	31,767	0.4533
18.jan.2011	0.4560	-1.72%	0.4650	0.4710	0.4560	75	461,000	215,219	0.4669
17.jan.2011	0.4640	-0.22%	0.4650	0.4690	0.4640	33	144,411	67,172	0.4651

14.jan.2011	0.4650	+0.63%	0.4670	0.4699	0.4620	20	344,000	160,795	0.4674
13.jan.2011	0.4621	-0.62%	0.4650	0.4650	0.4600	35	87,703	40,512	0.4619
12.jan.2011	0.4650	0.00%	0.4684	0.4684	0.4620	23	69,833	32,488	0.4652
11.jan.2011	0.4650	+0.87%	0.4580	0.4680	0.4580	24	95,197	44,249	0.4648
10.jan.2011	0.4610	+0.20%	0.4601	0.4610	0.4601	4	5,260	2,423	0.4606

7.jan.2011	0.4601	-2.11%	0.4700	0.4700	0.4600	75	309,667	143,305	0.4628
6.jan.2011	0.4700	0.00%	0.4680	0.4800	0.4640	45	267,000	125,371	0.4696
5.jan.2011	0.4700	0.00%	0.4690	0.4700	0.4690	12	17,647	8,287	0.4696

3.jan.2011	0.4650	+1.31%	0.4550	0.4680	0.4550	14	22,600	10,532	0.4660
30.dec.2010	0.4590	+3.61%	0.4440	0.4590	0.4400	46	891,500	401,163	0.4500
29.dec.2010	0.4430	+0.68%	0.4300	0.4430	0.4300	15	29,749	13,080	0.4397
28.dec.2010	0.4400	0.00%	0.4300	0.4400	0.4200	13	8,500	3,600	0.4235
27.dec.2010	0.4400	+0.69%	0.4270	0.4400	0.4200	19	18,000	7,699	0.4277

23.dec.2010	0.4370	+0.23%	0.4300	0.4390	0.4250	20	134,500	58,898	0.4379
22.dec.2010	0.4360	+1.40%	0.4380	0.4390	0.4320	17	799,000	350,287	0.4384
21.dec.2010	0.4300	-1.83%	0.4300	0.4300	0.4250	10	37,000	15,887	0.4294
20.dec.2010	0.4380	0.00%	0.4330	0.4380	0.4200	26	57,000	24,765	0.4345

17.dec.2010	0.4380	-0.45%	0.4400	0.4400	0.4340	15	138,602	60,795	0.4386
16.dec.2010	0.4400	-1.12%	0.4440	0.4440	0.4330	23	29,076	12,746	0.4384
15.dec.2010	0.4450	-0.45%	0.4470	0.4470	0.4400	23	101,000	44,857	0.4441
14.dec.2010	0.4470	-0.45%	0.4490	0.4500	0.4470	20	26,800	12,018	0.4484
13.dec.2010	0.4490	-2.39%	0.4500	0.4610	0.4490	6	3,500	1,579	0.4510

9.dec.2010	0.4600	0.00%	0.4610	0.4610	0.4600	5	3,500	1,612	0.4604
8.dec.2010	0.4600	+2.45%	0.4500	0.4600	0.4500	11	47,000	21,450	0.4564
7.dec.2010	0.4490	-0.88%	0.4490	0.4490	0.4490	15	99,000	44,451	0.4490
6.dec.2010	0.4530	+1.12%	0.4510	0.4540	0.4470	25	55,500	24,954	0.4496

3.dec.2010	0.4480	+0.45%	0.4470	0.4540	0.4470	28	206,914	92,685	0.4479
2.dec.2010	0.4460	0.00%	0.4550	0.4570	0.4460	21	101,500	45,415	0.4474

30.nov.2010	0.4460	-0.22%	0.4540	0.4550	0.4450	29	106,500	47,591	0.4469
29.nov.2010	0.4470	0.00%	0.4500	0.4540	0.4470	60	319,000	142,658	0.4472

26.nov.2010	0.4470	-0.22%	0.4500	0.4570	0.4470	24	78,000	35,018	0.4489
25.nov.2010	0.4480	-1.32%	0.4540	0.4540	0.4460	49	113,500	51,072	0.4500
24.nov.2010	0.4540	-1.30%	0.4540	0.4550	0.4530	17	23,000	10,450	0.4543
23.nov.2010	0.4600	-2.54%	0.4700	0.4700	0.4600	47	96,500	44,887	0.4651
22.nov.2010	0.4720	+1.94%	0.4330	0.4820	0.4330	61	185,000	85,926	0.4645

19.nov.2010	0.7050	-2.08%	0.7150	0.7350	0.6850	112	351,492	250,047	0.7114
18.nov.2010	0.7200	+8.27%	0.6650	0.7250	0.6650	68	124,236	86,181	0.6937
17.nov.2010	0.6650	+1.53%	0.6550	0.6650	0.6550	38	66,500	43,858	0.6595
16.nov.2010	0.6550	+2.34%	0.6300	0.6600	0.6300	37	191,965	124,904	0.6507
15.nov.2010	0.6400	-4.48%	0.6600	0.6600	0.6250	118	537,900	348,008	0.6470

12.nov.2010	0.6700	-2.19%	0.6800	0.6800	0.6600	69	104,129	69,135	0.6639
11.nov.2010	0.6850	-3.52%	0.7100	0.7100	0.6850	38	66,000	45,813	0.6941
10.nov.2010	0.7100	-4.70%	0.7500	0.7500	0.7000	77	152,992	110,352	0.7213

5.nov.2010	0.7450	+0.68%	0.7400	0.7450	0.7400	12	10,767	8,015	0.7444
4.nov.2010	0.7400	+1.37%	0.7350	0.7400	0.7350	8	10,900	8,015	0.7353
3.nov.2010	0.7300	0.00%	0.7350	0.7350	0.7300	9	38,000	27,755	0.7304
2.nov.2010	0.7300	0.00%	0.7300	0.7300	0.7300	1	1,000	730	0.7300
1.nov.2010	0.7300	0.00%	0.7300	0.7350	0.7300	8	20,492	14,962	0.7301

29.oct.2010	0.7300	-2.01%	0.7400	0.7400	0.7300	4	15,500	11,460	0.7394
28.oct.2010	0.7450	+0.68%	0.7350	0.7450	0.7350	2	1,000	740	0.7400
27.oct.2010	0.7400	+2.07%	0.7300	0.7400	0.7300	12	17,000	12,560	0.7388

26.oct.2010	0.7250	-1.36%	0.7350	0.7350	0.7250	24	72,552	52,949	0.7298
25.oct.2010	0.7350	-0.68%	0.7450	0.7500	0.7350	25	71,052	52,433	0.7380

22.oct.2010	0.7400	-1.99%	0.7500	0.7500	0.7400	32	107,860	80,448	0.7459
21.oct.2010	0.7550	0.00%	0.7600	0.7600	0.7550	5	6,000	4,550	0.7583
20.oct.2010	0.7550	-1.31%	0.7550	0.7600	0.7500	24	51,700	39,080	0.7559
19.oct.2010	0.7650	+1.32%	0.7550	0.7650	0.7550	26	112,000	84,588	0.7552
18.oct.2010	0.7550	-0.66%	0.7700	0.7700	0.7550	25	87,100	65,986	0.7576

15.oct.2010	0.7600	0.00%	0.7600	0.7700	0.7600	28	403,525	306,797	0.7603
14.oct.2010	0.7600	0.00%	0.7700	0.7700	0.7600	17	59,000	45,375	0.7691
13.oct.2010	0.7600	+0.66%	0.7600	0.7650	0.7600	13	25,016	19,045	0.7613
12.oct.2010	0.7550	-1.95%	0.7600	0.7700	0.7550	19	47,167	35,965	0.7625
11.oct.2010	0.7700	+1.99%	0.7650	0.7700	0.7650	33	283,000	217,723	0.7693

8.oct.2010	0.7550	0.00%	0.7600	0.7600	0.7550	16	22,722	17,187	0.7564
7.oct.2010	0.7550	-0.66%	0.7700	0.7700	0.7550	28	79,484	60,448	0.7605
6.oct.2010	0.7600	+5.56%	0.7600	0.7950	0.7550	230	1,022,050	784,234	0.7673
5.oct.2010	0.7200	-0.69%	0.7200	0.7200	0.7200	4	6,794	4,892	0.7200
4.oct.2010	0.7250	+0.69%	0.7200	0.7250	0.7200	12	22,900	16,537	0.7221

1.oct.2010	0.7200	-0.69%	0.7300	0.7300	0.7200	15	25,500	18,553	0.7275
30.sep.2010	0.7250	0.00%	0.7250	0.7250	0.7200	27	217,000	156,805	0.7226
29.sep.2010	0.7250	0.00%	0.7350	0.7350	0.7200	39	268,000	194,473	0.7256
28.sep.2010	0.7250	+0.69%	0.7200	0.7250	0.7200	60	145,809	105,175	0.7213
27.sep.2010	0.7200	-1.37%	0.7450	0.7500	0.7200	43	149,532	110,276	0.7375

24.sep.2010	0.7300	0.00%	0.7300	0.7300	0.7250	13	62,000	45,225	0.7294
23.sep.2010	0.7300	-0.68%	0.7300	0.7300	0.7300	1	500	365	0.7300
22.sep.2010	0.7350	-2.00%	0.7400	0.7400	0.7250	29	544,000	399,780	0.7349
21.sep.2010	0.7500	+0.67%	0.7400	0.7500	0.7350	20	29,717	22,028	0.7413
20.sep.2010	0.7450	-0.67%	0.7500	0.7500	0.7450	15	22,500	16,758	0.7448

17.sep.2010	0.7500	0.00%	0.7600	0.7600	0.7500	7	13,000	9,815	0.7550
16.sep.2010	0.7500	-1.32%	0.7500	0.7500	0.7500	5	2,700	2,023	0.7493
15.sep.2010	0.7600	0.00%	0.7600	0.7600	0.7550	6	13,500	10,255	0.7596
14.sep.2010	0.7600	0.00%	0.7550	0.7600	0.7550	2	2,500	1,898	0.7590
13.sep.2010	0.7600	+0.66%	0.7600	0.7600	0.7600	7	6,500	4,940	0.7600

10.sep.2010	0.7550	+0.67%	0.7550	0.7550	0.7550	3	3,000	2,265	0.7550
9.sep.2010	0.7500	+1.35%	0.7400	0.7500	0.7300	6	212,000	154,895	0.7306
8.sep.2010	0.7400	0.00%	0.7250	0.7400	0.7200	22	70,500	51,043	0.7240
7.sep.2010	0.7400	-0.67%	0.7400	0.7400	0.7400	3	4,000	2,960	0.7400

3.sep.2010	0.7300	0.00%	0.7300	0.7450	0.7300	8	10,500	7,740	0.7371
2.sep.2010	0.7300	+0.69%	0.7300	0.7350	0.7250	8	17,000	12,433	0.7313
1.sep.2010	0.7250	0.00%	0.7350	0.7350	0.7150	18	78,167	56,429	0.7219
31.aug.2010	0.7250	-0.68%	0.7500	0.7500	0.7200	16	43,000	31,293	0.7277
30.aug.2010	0.7300	-2.01%	0.7500	0.7600	0.7300	17	34,500	25,820	0.7484

27.aug.2010	0.7450	+0.68%	0.7450	0.7450	0.7400	6	13,000	9,670	0.7438
26.aug.2010	0.7400	-1.99%	0.7600	0.7650	0.7300	45	480,568	355,994	0.7408
25.aug.2010	0.7550	-3.82%	0.7850	0.7850	0.7550	32	101,492	78,501	0.7735

20.aug.2010	0.7850	-1.88%	0.7950	0.8000	0.7850	22	66,500	52,603	0.7910
19.aug.2010	0.8000	0.00%	0.8000	0.8100	0.8000	7	20,000	16,045	0.8023
18.aug.2010	0.8000	0.00%	0.8050	0.8050	0.8000	3	5,000	4,003	0.8005
17.aug.2010	0.8000	-1.23%	0.8050	0.8100	0.8000	29	68,193	54,849	0.8043
16.aug.2010	0.8100	+1.25%	0.7850	0.8100	0.7850	18	42,420	33,742	0.7954

13.aug.2010	0.8000	+1.27%	0.7950	0.8000	0.7950	3	11,000	8,795	0.7995
12.aug.2010	0.7900	+0.64%	0.8000	0.8300	0.7900	12	10,061	8,101	0.8052
11.aug.2010	0.7850	-5.42%	0.8100	0.8100	0.7850	22	31,000	24,650	0.7952
10.aug.2010	0.8300	-1.78%	0.8200	0.8300	0.8000	16	61,800	50,193	0.8122
9.aug.2010	0.8450	0.00%	0.8250	0.8450	0.8250	11	18,165	15,007	0.8261

5.aug.2010	0.8450	+2.42%	0.8250	0.8450	0.8250	10	27,787	23,076	0.8304
4.aug.2010	0.8250	+0.61%	0.8250	0.8250	0.8250	1	1,000	825	0.8250
3.aug.2010	0.8200	-2.38%	0.8300	0.8450	0.8200	35	637,375	534,128	0.8380
2.aug.2010	0.8400	+3.07%	0.8200	0.8500	0.8100	38	162,007	136,156	0.8404

30.jul.2010	0.8150	-1.81%	0.8150	0.8200	0.8100	10	17,500	14,318	0.8181
29.jul.2010	0.8300	0.00%	0.8300	0.8400	0.8250	9	21,000	17,460	0.8314
28.jul.2010	0.8300	-2.35%	0.8500	0.8550	0.8300	35	177,500	149,298	0.8411
27.jul.2010	0.8500	+4.94%	0.8200	0.8550	0.8200	96	392,600	328,939	0.8378
26.jul.2010	0.8100	+5.19%	0.7900	0.8100	0.7700	39	99,036	78,700	0.7947

23.jul.2010	0.7700	0.00%	0.7800	0.7900	0.7700	19	136,867	107,371	0.7845
22.jul.2010	0.7700	+1.32%	0.7700	0.7700	0.7700	5	3,000	2,310	0.7700
21.jul.2010	0.7600	+2.01%	0.7500	0.7650	0.7500	7	26,671	20,067	0.7524
20.jul.2010	0.7450	-1.97%	0.7600	0.7600	0.7450	4	7,000	5,225	0.7464
19.jul.2010	0.7600	+0.66%	0.7500	0.7600	0.7500	4	7,000	5,290	0.7557

16.jul.2010	0.7550	-0.66%	0.7500	0.7550	0.7450	3	6,500	4,863	0.7481
15.jul.2010	0.7600	+0.66%	0.7600	0.7650	0.7500	12	15,000	11,335	0.7557
14.jul.2010	0.7550	+0.67%	0.7600	0.7600	0.7500	16	55,305	41,669	0.7534
13.jul.2010	0.7500	+3.45%	0.7250	0.7500	0.7250	16	24,611	18,244	0.7413
12.jul.2010	0.7250	-2.03%	0.7350	0.7350	0.7250	10	14,500	10,600	0.7310

9.jul.2010	0.7400	0.00%	0.7500	0.7500	0.7350	9	19,025	14,052	0.7386
8.jul.2010	0.7400	0.00%	0.7550	0.7600	0.7300	41	183,556	136,124	0.7416
7.jul.2010	0.7400	-2.63%	0.7500	0.7500	0.7300	26	65,500	48,235	0.7364
6.jul.2010	0.7600	+0.66%	0.7800	0.7800	0.7550	14	358,727	272,633	0.7600
5.jul.2010	0.7550	-1.95%	0.7800	0.8000	0.7550	17	16,500	12,873	0.7802

2.jul.2010	0.7700	+4.05%	0.7450	0.7950	0.7450	34	3,878,504	3,005,728	0.7750
1.jul.2010	0.7400	-3.90%	0.7700	0.7700	0.7250	27	71,000	53,055	0.7473
30.jun.2010	0.7700	+6.94%	0.7300	0.7800	0.7000	84	212,611	153,298	0.7210
29.jun.2010	0.7200	-6.49%	0.7400	0.7500	0.7200	38	70,900	51,708	0.7293
28.jun.2010	0.7700	-0.65%	0.7450	0.7800	0.7300	39	184,500	140,465	0.7613

25.jun.2010	0.7750	-6.06%	0.8300	0.8350	0.7600	83	287,825	225,914	0.7849
24.jun.2010	0.8250	-1.79%	0.8500	0.8500	0.8250	23	38,425	32,095	0.8353
23.jun.2010	0.8400	-3.45%	0.8400	0.8600	0.8350	66	312,200	262,178	0.8398
22.jun.2010	0.8700	0.00%	0.8800	0.8900	0.8500	23	85,333	73,853	0.8655
21.jun.2010	0.8700	-1.14%	0.8950	0.9050	0.8700	70	871,492	782,523	0.8979

18.jun.2010	0.8800	+1.15%	0.8700	0.8800	0.8400	45	163,000	142,270	0.8728
17.jun.2010	0.8700	+3.57%	0.8100	0.8750	0.8050	66	317,349	271,387	0.8552
16.jun.2010	0.8400	+4.35%	0.8300	0.8450	0.8300	58	270,500	226,840	0.8386
15.jun.2010	0.8050	+5.92%	0.7600	0.8150	0.7600	57	171,362	134,685	0.7860
14.jun.2010	0.7600	+3.40%	0.7350	0.7650	0.7350	54	240,174	181,554	0.7559

11.jun.2010	0.7350	+3.52%	0.7250	0.7350	0.7000	26	57,000	41,203	0.7229
10.jun.2010	0.7100	0.00%	0.7150	0.7150	0.7000	4	8,000	5,680	0.7100
9.jun.2010	0.7100	+3.65%	0.6600	0.7150	0.6600	25	92,000	64,490	0.7010
8.jun.2010	0.6850	-4.86%	0.7100	0.7100	0.6800	14	25,133	17,487	0.6958
7.jun.2010	0.7200	0.00%	0.7150	0.7200	0.6900	47	62,920	44,357	0.7050

4.jun.2010	0.7200	-4.00%	0.7550	0.7550	0.7200	27	58,356	43,277	0.7416
3.jun.2010	0.7500	+3.45%	0.7600	0.7600	0.7350	57	242,500	183,740	0.7577
2.jun.2010	0.7250	-0.68%	0.7350	0.7350	0.7250	8	6,000	4,360	0.7267
1.jun.2010	0.7300	-1.35%	0.7200	0.7350	0.7100	17	408,500	299,100	0.7322
31.may.2010	0.7400	0.00%	0.7400	0.7550	0.7300	19	139,000	102,475	0.7372

28.may.2010	0.7400	+5.71%	0.7200	0.7650	0.7200	118	535,608	399,356	0.7456
27.may.2010	0.7000	+4.48%	0.6750	0.7100	0.6750	88	370,525	259,210	0.6996
26.may.2010	0.6700	+7.20%	0.6250	0.6700	0.6250	88	3,225,500	2,024,225	0.6276
25.may.2010	0.6250	-7.41%	0.6500	0.6500	0.5800	101	369,500	225,308	0.6098

21.may.2010	0.6750	-2.17%	0.6750	0.6900	0.6600	80	214,500	144,878	0.6754
20.may.2010	0.6900	-2.13%	0.7100	0.7200	0.6900	38	573,326	400,189	0.6980
19.may.2010	0.7050	-1.40%	0.6700	0.7200	0.6650	49	342,419	242,433	0.7080
18.may.2010	0.7150	+5.15%	0.6800	0.7150	0.6600	112	660,064	453,920	0.6877
17.may.2010	0.6800	-8.11%	0.7300	0.7300	0.6700	127	443,510	308,697	0.6960

14.may.2010	0.7400	-3.27%	0.7350	0.7800	0.7350	57	279,000	210,210	0.7534
13.may.2010	0.7650	+5.52%	0.7500	0.7700	0.7500	75	165,564	125,595	0.7586
12.may.2010	0.7250	+0.69%	0.7200	0.7300	0.7100	32	104,812	75,572	0.7210
11.may.2010	0.7200	-5.26%	0.7600	0.7600	0.7100	168	532,233	393,208	0.7388
10.may.2010	0.7600	+20.63%	0.6750	0.7600	0.6600	303	956,636	676,900	0.7076

7.may.2010	0.6300	-8.70%	0.6500	0.6800	0.6200	244	743,387	481,003	0.6470
6.may.2010	0.6900	-4.17%	0.7150	0.7500	0.6700	329	1,054,265	740,214	0.7021
5.may.2010	0.7200	-13.77%	0.8000	0.8000	0.7150	338	1,250,758	947,697	0.7577
4.may.2010	0.8350	-6.18%	0.8800	0.9000	0.8250	64	158,833	136,354	0.8585
3.may.2010	0.8900	-3.26%	0.9200	0.9200	0.8800	32	39,000	34,913	0.8952

30.apr.2010	0.9200	+1.66%	0.9150	0.9300	0.9150	46	86,524	79,865	0.9230
29.apr.2010	0.9050	+2.26%	0.8850	0.9150	0.8850	50	55,667	50,324	0.9040

23.apr.2010	0.8850	+1.14%	0.8800	0.9000	0.8800	56	117,491	104,312	0.8878
22.apr.2010	0.8750	-2.78%	0.9000	0.9000	0.8750	47	64,133	56,547	0.8817
21.apr.2010	0.9000	0.00%	0.9100	0.9100	0.8750	85	229,000	203,665	0.8894
20.apr.2010	0.9000	0.00%	0.9200	0.9400	0.8900	96	339,600	308,397	0.9081
19.apr.2010	0.9000	-3.23%	0.9150	0.9200	0.8900	106	387,700	349,722	0.9020

16.apr.2010	0.9300	-1.59%	0.9450	0.9450	0.9300	31	134,681	126,871	0.9420
15.apr.2010	0.9450	0.00%	0.9500	0.9650	0.9450	60	524,000	504,660	0.9631
14.apr.2010	0.9450	+2.16%	0.9400	0.9450	0.9200	118	2,933,626	2,702,297	0.9211
13.apr.2010	0.9250	-1.60%	0.9350	0.9400	0.9100	129	468,368	431,285	0.9208
12.apr.2010	0.9400	-1.05%	0.9700	0.9700	0.9300	59	303,833	287,852	0.9474

9.apr.2010	0.9500	+1.60%	0.9550	0.9600	0.9500	80	1,114,522	1,062,176	0.9530
8.apr.2010	0.9350	-2.60%	0.9500	0.9550	0.9300	104	295,433	279,155	0.9449
7.apr.2010	0.9600	0.00%	0.9750	0.9750	0.9400	238	1,166,928	1,110,538	0.9517
6.apr.2010	0.9600	-4.95%	1.0300	1.0300	0.9600	290	662,366	646,496	0.9760

2.apr.2010	1.0100	-1.94%	1.0400	1.0500	0.9850	137	300,667	302,962	1.0076
1.apr.2010	1.0300	+0.98%	1.0500	1.0700	1.0000	210	1,423,799	1,484,668	1.0428
31.mar.2010	1.0200	+5.15%	0.9700	1.0800	0.9700	334	925,309	950,905	1.0277
30.mar.2010	0.9700	+5.43%	0.9200	0.9700	0.9200	270	1,309,437	1,247,269	0.9525
29.mar.2010	0.9200	+8.88%	0.8500	0.9200	0.8450	237	1,128,088	997,160	0.8839

26.mar.2010	0.8450	+0.60%	0.8400	0.8500	0.8350	44	155,292	131,485	0.8467
25.mar.2010	0.8400	-1.75%	0.8450	0.8500	0.8350	42	118,000	99,820	0.8459
24.mar.2010	0.8550	0.00%	0.8550	0.8700	0.8400	89	237,061	201,463	0.8498
23.mar.2010	0.8550	+1.79%	0.8450	0.8650	0.8450	90	286,911	244,573	0.8524
22.mar.2010	0.8400	+1.82%	0.8450	0.8500	0.8200	185	594,500	492,615	0.8286

19.mar.2010	0.8250	0.00%	0.8450	0.8450	0.8200	88	300,500	248,350	0.8265
18.mar.2010	0.8250	-2.94%	0.8500	0.8500	0.8150	206	736,357	612,207	0.8314
17.mar.2010	0.8500	-0.58%	0.8550	0.8700	0.8400	93	223,920	190,867	0.8524
16.mar.2010	0.8550	-0.58%	0.8650	0.8650	0.8500	41	82,000	70,440	0.8590
15.mar.2010	0.8600	-1.71%	0.8750	0.8750	0.8450	43	103,190	88,606	0.8587

12.mar.2010	0.8750	+2.34%	0.8550	0.8800	0.8550	39	90,100	78,531	0.8716
11.mar.2010	0.8550	-0.58%	0.8600	0.8700	0.8550	26	144,590	124,419	0.8605
10.mar.2010	0.8600	+1.18%	0.8600	0.8800	0.8550	132	1,812,000	1,560,737	0.8613
9.mar.2010	0.8500	-1.16%	0.8750	0.8750	0.8500	35	86,134	73,679	0.8554
8.mar.2010	0.8600	+0.58%	0.8600	0.8750	0.8600	45	205,467	178,048	0.8666

5.mar.2010	0.8550	+1.18%	0.8550	0.8650	0.8500	50	606,300	521,360	0.8599
4.mar.2010	0.8450	0.00%	0.8450	0.8650	0.8450	222	666,833	564,081	0.8459
3.mar.2010	0.8450	-2.87%	0.8550	0.8550	0.8400	110	1,403,500	1,186,980	0.8457
2.mar.2010	0.8700	+1.75%	0.8450	0.8750	0.8450	64	341,967	295,939	0.8654
1.mar.2010	0.8550	-0.58%	0.8600	0.8600	0.8400	43	587,100	496,515	0.8457

26.feb.2010	0.8600	+2.38%	0.8400	0.8600	0.8400	27	95,100	80,777	0.8494
25.feb.2010	0.8400	-2.33%	0.8600	0.8650	0.8400	44	164,814	141,918	0.8611
24.feb.2010	0.8600	+1.18%	0.8500	0.8650	0.8300	52	115,667	98,705	0.8534
23.feb.2010	0.8500	-2.30%	0.8800	0.8800	0.8400	63	114,109	97,987	0.8587
22.feb.2010	0.8700	+4.82%	0.8300	0.8750	0.8300	180	1,587,188	1,366,750	0.8611

19.feb.2010	0.8300	+5.06%	0.8000	0.8300	0.8000	189	934,512	757,870	0.8110
18.feb.2010	0.7900	0.00%	0.7950	0.8050	0.7850	21	186,371	149,012	0.7995
17.feb.2010	0.7900	+1.94%	0.7850	0.8000	0.7800	28	52,038	41,130	0.7904
16.feb.2010	0.7750	-1.90%	0.7900	0.8000	0.7750	65	714,248	567,560	0.7946
15.feb.2010	0.7700	-2.53%	0.7700	0.7700	0.7700	1	100	77	0.7700

12.feb.2010	0.7900	0.00%	0.7750	0.7900	0.7700	27	200,000	155,445	0.7772
11.feb.2010	0.7900	0.00%	0.7950	0.7950	0.7900	6	21,000	16,600	0.7905
10.feb.2010	0.7900	+1.94%	0.7850	0.7900	0.7850	23	103,300	81,584	0.7898
9.feb.2010	0.7750	-1.90%	0.7900	0.7900	0.7750	25	1,091,845	852,345	0.7806
8.feb.2010	0.7900	+1.28%	0.7700	0.7900	0.7700	17	96,810	76,148	0.7866

5.feb.2010	0.7800	-1.27%	0.7700	0.7800	0.7600	64	350,370	269,784	0.7700
4.feb.2010	0.7900	0.00%	0.7800	0.8000	0.7800	29	111,773	88,858	0.7950
3.feb.2010	0.7900	-0.63%	0.8000	0.8000	0.7800	113	444,014	351,877	0.7925
2.feb.2010	0.7950	+2.58%	0.7900	0.8000	0.7750	60	330,069	261,753	0.7930
1.feb.2010	0.7750	-0.64%	0.7700	0.7900	0.7700	35	157,766	122,987	0.7796

29.jan.2010	0.7800	-1.27%	0.7900	0.7900	0.7800	8	25,648	20,249	0.7895
28.jan.2010	0.7900	+3.95%	0.7850	0.7900	0.7750	53	615,415	486,042	0.7898
27.jan.2010	0.7600	-2.56%	0.7600	0.7800	0.7600	16	47,700	36,607	0.7674
26.jan.2010	0.7800	-1.27%	0.7550	0.7800	0.7500	52	194,427	148,352	0.7630
25.jan.2010	0.7900	-1.25%	0.7900	0.7900	0.7750	17	84,500	66,518	0.7872

22.jan.2010	0.8000	+3.23%	0.7650	0.8000	0.7500	72	537,836	414,987	0.7716
21.jan.2010	0.7750	-3.13%	0.7950	0.7950	0.7750	32	234,957	186,347	0.7931
20.jan.2010	0.8000	+0.63%	0.8000	0.8050	0.7850	86	232,567	184,195	0.7920
19.jan.2010	0.7950	+1.92%	0.7850	0.7950	0.7650	128	1,317,333	1,032,055	0.7834
18.jan.2010	0.7800	+1.30%	0.7650	0.7800	0.7650	23	27,951	21,532	0.7703

15.jan.2010	0.7700	-0.65%	0.7900	0.7950	0.7700	42	69,923	54,208	0.7753
14.jan.2010	0.7750	+1.31%	0.7650	0.8000	0.7650	108	320,494	252,125	0.7867
13.jan.2010	0.7650	+2.68%	0.7450	0.7700	0.7450	64	177,200	135,229	0.7631
12.jan.2010	0.7450	-0.67%	0.7500	0.7500	0.7350	20	80,000	59,235	0.7404
11.jan.2010	0.7500	+4.90%	0.7250	0.7500	0.7250	84	872,130	637,163	0.7306

8.jan.2010	0.7150	-0.69%	0.7200	0.7300	0.7150	60	124,352	90,036	0.7240
7.jan.2010	0.7200	+0.70%	0.7250	0.7250	0.7200	16	29,979	21,612	0.7209
6.jan.2010	0.7150	-2.05%	0.7250	0.7250	0.7150	27	62,318	44,833	0.7194
5.jan.2010	0.7300	+2.82%	0.7200	0.7300	0.7150	57	146,100	105,197	0.7200
4.jan.2010	0.7100	+4.41%	0.7000	0.7100	0.7000	34	575,052	408,090	0.7097
24.dec.2009	0.6800	-5.56%	0.7200	0.7200	0.6800	69	347,798	246,534	0.7088
23.dec.2009	0.7200	+3.60%	0.7000	0.7200	0.6850	68	179,184	126,560	0.7063
22.dec.2009	0.6950	-0.71%	0.6950	0.7150	0.6950	48	276,833	193,546	0.6991
21.dec.2009	0.7000	+2.19%	0.6850	0.7000	0.6750	74	4,396,717	3,271,679	0.7441

18.dec.2009	0.6850	+2.24%	0.6650	0.6900	0.6650	54	312,217	209,512	0.6710

16.dec.2009	0.6700	0.00%	0.6600	0.6700	0.6600	51	234,500	156,193	0.6661
15.dec.2009	0.6700	+0.75%	0.6700	0.6700	0.6550	39	133,006	88,319	0.6640

11.dec.2009	0.6650	+1.53%	0.6650	0.6750	0.6600	31	118,110	78,356	0.6634
10.dec.2009	0.6550	0.00%	0.6500	0.6700	0.6500	10	28,000	18,435	0.6584
9.dec.2009	0.6550	-0.76%	0.6650	0.6650	0.6500	41	351,933	232,188	0.6598
8.dec.2009	0.6600	-2.22%	0.6800	0.6800	0.6600	32	56,133	37,450	0.6672
7.dec.2009	0.6750	-3.57%	0.6800	0.6800	0.6650	62	199,500	134,523	0.6743

4.dec.2009	0.7000	0.00%	0.7100	0.7100	0.6850	88	1,037,240	713,565	0.6879
3.dec.2009	0.7000	0.00%	0.7100	0.7150	0.7000	27	107,833	75,946	0.7043
2.dec.2009	0.7000	+3.70%	0.6850	0.7250	0.6850	95	344,233	238,127	0.6918

30.nov.2009	0.6750	+1.50%	0.6700	0.6900	0.6700	41	107,968	73,313	0.6790

27.nov.2009	0.6650	-0.75%	0.6500	0.6750	0.6300	89	387,137	259,591	0.6705
26.nov.2009	0.6700	+1.52%	0.6600	0.6700	0.6500	79	1,385,692	913,750	0.6594
25.nov.2009	0.6600	-0.75%	0.6700	0.6700	0.6550	36	698,202	460,993	0.6603
24.nov.2009	0.6650	+2.31%	0.6500	0.6700	0.6500	103	282,850	186,975	0.6610

20.nov.2009	0.6250	+1.63%	0.6200	0.6300	0.6100	32	63,975	39,668	0.6200
19.nov.2009	0.6150	-1.60%	0.6200	0.6200	0.6100	19	24,798	15,157	0.6112
18.nov.2009	0.6250	+1.63%	0.6100	0.6250	0.6100	30	103,500	64,088	0.6192
17.nov.2009	0.6150	-0.81%	0.6300	0.6300	0.6100	38	51,743	32,009	0.6186
16.nov.2009	0.6200	0.00%	0.6250	0.6500	0.6200	155	398,044	255,415	0.6417

13.nov.2009	0.6200	+0.81%	0.6300	0.6500	0.6150	89	216,010	135,646	0.6280
12.nov.2009	0.6150	+6.03%	0.5800	0.6200	0.5800	96	298,193	179,255	0.6011
11.nov.2009	0.5800	-0.85%	0.5850	0.5950	0.5700	36	95,500	55,513	0.5813
10.nov.2009	0.5850	+1.74%	0.5750	0.5850	0.5750	22	33,500	19,388	0.5787
9.nov.2009	0.5750	+3.60%	0.5750	0.5850	0.5750	21	47,000	27,080	0.5762

4.nov.2009	0.5550	-1.77%	0.5700	0.5900	0.5550	34	49,167	28,207	0.5737
3.nov.2009	0.5650	-3.42%	0.5650	0.5650	0.5400	93	340,354	187,297	0.5503
2.nov.2009	0.5850	-1.68%	0.5700	0.5850	0.5600	35	45,800	26,204	0.5721

30.oct.2009	0.5950	-2.46%	0.6050	0.6150	0.5950	41	62,869	38,164	0.6070
29.oct.2009	0.6100	+7.96%	0.5400	0.6100	0.5000	153	398,506	227,844	0.5717
28.oct.2009	0.5650	-6.61%	0.6000	0.6000	0.5600	105	306,969	176,762	0.5758
27.oct.2009	0.6050	+0.83%	0.6000	0.6100	0.5900	114	449,034	268,883	0.5988

23.oct.2009	0.6000	0.00%	0.6000	0.6000	0.6000	45	199,442	119,665	0.6000
22.oct.2009	0.6000	-0.83%	0.6000	0.6050	0.6000	22	57,965	34,822	0.6007
21.oct.2009	0.6050	0.00%	0.6000	0.6100	0.6000	36	95,428	57,439	0.6019
20.oct.2009	0.6050	+0.83%	0.6050	0.6200	0.6000	120	1,075,973	655,084	0.6088
19.oct.2009	0.6000	0.00%	0.6000	0.6050	0.5950	71	469,152	281,832	0.6007

16.oct.2009	0.6000	+0.84%	0.6200	0.6250	0.6000	144	601,087	365,059	0.6073
15.oct.2009	0.5950	+4.39%	0.5900	0.6150	0.5800	365	2,183,361	1,294,873	0.5931

12.oct.2009	0.5700	+1.79%	0.6000	0.6000	0.5650	113	207,067	121,506	0.5868

9.oct.2009	0.5600	-6.67%	0.5900	0.5900	0.5500	166	417,500	233,208	0.5586
8.oct.2009	0.6000	0.00%	0.6250	0.6250	0.5950	27	79,100	48,346	0.6112
7.oct.2009	0.6000	-3.23%	0.6300	0.6300	0.5700	89	308,267	186,524	0.6051
6.oct.2009	0.6200	+4.20%	0.6100	0.6250	0.6100	49	140,192	86,869	0.6196

2.oct.2009	0.5800	-7.94%	0.5900	0.6200	0.5700	169	996,192	590,800	0.5931
1.oct.2009	0.6300	-1.56%	0.6500	0.6700	0.5900	167	391,900	239,731	0.6117
30.sep.2009	0.6400	+2.40%	0.6400	0.6950	0.6250	248	813,800	535,864	0.6585
29.sep.2009	0.6250	+8.70%	0.5950	0.6450	0.5950	224	750,200	468,476	0.6245

25.sep.2009	0.5700	-7.32%	0.6200	0.6850	0.5650	352	852,808	530,080	0.6216

23.sep.2009	0.5450	+4.81%	0.5300	0.5600	0.5200	102	220,000	118,973	0.5408
22.sep.2009	0.5200	+4.00%	0.5050	0.5250	0.5050	23	110,000	56,708	0.5155

18.sep.2009	0.5000	0.00%	0.4900	0.5100	0.4900	49	185,500	92,982	0.5013
17.sep.2009	0.5000	+1.01%	0.5000	0.5150	0.4900	76	151,118	75,901	0.5023
16.sep.2009	0.4950	+3.56%	0.4910	0.5000	0.4780	111	425,599	207,987	0.4887
15.sep.2009	0.4780	+7.66%	0.4490	0.5000	0.4490	171	358,359	170,367	0.4754
14.sep.2009	0.4440	+0.91%	0.4400	0.4450	0.4380	39	46,200	20,514	0.4440

11.sep.2009	0.4400	+5.26%	0.4190	0.4490	0.4190	110	883,728	378,590	0.4284
10.sep.2009	0.4180	-0.48%	0.4200	0.4280	0.4110	22	41,700	17,400	0.4173
9.sep.2009	0.4200	-0.24%	0.4150	0.4200	0.4100	21	75,400	31,567	0.4187
8.sep.2009	0.4210	+3.69%	0.4060	0.4210	0.4050	62	367,300	152,952	0.4164
7.sep.2009	0.4060	+0.25%	0.4080	0.4100	0.4060	46	291,700	119,392	0.4093

3.sep.2009	0.4010	+4.16%	0.3920	0.4010	0.3870	60	204,600	81,357	0.3976
2.sep.2009	0.3850	-3.75%	0.3930	0.3930	0.3820	84	244,092	94,727	0.3881

31.aug.2009	0.4000	0.00%	0.4000	0.4010	0.3900	92	474,200	189,135	0.3989

27.aug.2009	0.3800	+1.33%	0.3730	0.3820	0.3690	55	187,678	70,761	0.3770
26.aug.2009	0.3750	-1.57%	0.3760	0.3810	0.3740	56	149,000	56,141	0.3768
25.aug.2009	0.3810	0.00%	0.3770	0.3810	0.3660	57	267,996	101,689	0.3794
24.aug.2009	0.3810	+1.60%	0.3800	0.3840	0.3750	56	204,396	77,604	0.3797

21.aug.2009	0.3750	+3.31%	0.3650	0.3750	0.3650	69	963,600	356,497	0.3700
20.aug.2009	0.3630	+1.68%	0.3590	0.3690	0.3590	42	139,200	51,006	0.3664
19.aug.2009	0.3570	-2.72%	0.3590	0.3610	0.3540	45	193,600	69,283	0.3579

17.aug.2009	0.3530	-4.08%	0.3620	0.3620	0.3470	83	279,400	99,418	0.3558

13.aug.2009	0.3820	+6.41%	0.3590	0.3840	0.3590	224	2,570,200	949,141	0.3693
12.aug.2009	0.3590	-1.37%	0.3600	0.3640	0.3490	95	398,100	142,870	0.3589
11.aug.2009	0.3640	+6.74%	0.3570	0.3690	0.3540	348	1,733,936	623,730	0.3597
10.aug.2009	0.3410	+1.79%	0.3410	0.3450	0.3350	189	641,600	218,069	0.3399

7.aug.2009	0.3350	+6.35%	0.3170	0.3390	0.3120	236	1,045,900	341,775	0.3268
6.aug.2009	0.3150	+3.96%	0.3070	0.3170	0.3070	46	160,000	49,963	0.3123
5.aug.2009	0.3030	-0.33%	0.3010	0.3180	0.3000	110	504,566	156,724	0.3106
4.aug.2009	0.3040	+1.00%	0.3050	0.3050	0.2990	20	97,500	29,552	0.3031
3.aug.2009	0.3010	+2.03%	0.3030	0.3100	0.3000	28	47,400	14,534	0.3066

31.jul.2009	0.2950	-2.32%	0.3040	0.3100	0.2950	83	352,400	107,088	0.3039
30.jul.2009	0.3020	+2.37%	0.2990	0.3090	0.2950	129	565,300	170,945	0.3024
29.jul.2009	0.2950	+1.03%	0.2980	0.3000	0.2950	23	31,200	9,348	0.2996
28.jul.2009	0.2920	-3.31%	0.3020	0.3020	0.2920	52	38,000	11,214	0.2951
27.jul.2009	0.3020	-0.33%	0.3030	0.3030	0.2980	25	71,000	21,303	0.3000

24.jul.2009	0.3030	-0.33%	0.3040	0.3130	0.3030	61	311,300	95,634	0.3072
23.jul.2009	0.3040	0.00%	0.3030	0.3040	0.3010	19	38,192	11,539	0.3021
22.jul.2009	0.3040	-1.62%	0.3090	0.3100	0.3040	43	242,500	74,166	0.3058
21.jul.2009	0.3090	+2.66%	0.3050	0.3090	0.3040	38	81,500	24,942	0.3060
20.jul.2009	0.3010	-0.33%	0.3050	0.3050	0.2980	31	21,800	6,576	0.3017

17.jul.2009	0.3020	-0.33%	0.3050	0.3050	0.2980	32	48,200	14,465	0.3001
16.jul.2009	0.3030	-1.94%	0.3090	0.3100	0.3030	46	89,743	27,394	0.3052
15.jul.2009	0.3090	+6.55%	0.2990	0.3150	0.2980	47	171,300	52,117	0.3042
14.jul.2009	0.2900	-3.33%	0.2970	0.2980	0.2900	28	41,800	12,207	0.2920
13.jul.2009	0.3000	+7.14%	0.3220	0.3220	0.2900	97	270,200	83,229	0.3080

10.jul.2009	0.2800	+2.94%	0.2700	0.2820	0.2700	17	70,500	19,664	0.2789
9.jul.2009	0.2720	+0.74%	0.2720	0.2750	0.2700	11	157,100	42,757	0.2722
8.jul.2009	0.2700	-1.82%	0.2750	0.2750	0.2700	14	50,500	13,677	0.2708
7.jul.2009	0.2750	+0.73%	0.2770	0.2770	0.2750	6	7,600	2,093	0.2754
6.jul.2009	0.2730	+1.11%	0.2700	0.2900	0.2700	21	76,492	21,244	0.2777

3.jul.2009	0.2700	-0.37%	0.2700	0.2700	0.2670	7	18,300	4,940	0.2699
2.jul.2009	0.2710	+0.37%	0.2710	0.2750	0.2700	20	106,800	28,875	0.2704
1.jul.2009	0.2700	-1.82%	0.2720	0.2750	0.2700	43	183,400	49,584	0.2704
30.jun.2009	0.2750	+1.10%	0.2740	0.2750	0.2730	14	9,800	2,686	0.2741
29.jun.2009	0.2720	+0.37%	0.2710	0.2720	0.2700	22	20,600	5,583	0.2710

26.jun.2009	0.2710	+0.37%	0.2730	0.2800	0.2710	11	8,592	2,368	0.2756
25.jun.2009	0.2700	-0.74%	0.2790	0.2790	0.2700	62	358,800	97,130	0.2707
24.jun.2009	0.2720	-1.09%	0.2800	0.2840	0.2700	93	445,500	121,009	0.2716
23.jun.2009	0.2750	+0.73%	0.2700	0.2750	0.2680	66	259,000	70,146	0.2708
22.jun.2009	0.2730	-3.19%	0.2800	0.2800	0.2730	73	71,800	19,883	0.2769

19.jun.2009	0.2820	+0.71%	0.2900	0.2900	0.2820	8	5,200	1,478	0.2843
18.jun.2009	0.2800	+0.36%	0.2800	0.2850	0.2750	45	111,300	31,140	0.2798
17.jun.2009	0.2790	-4.12%	0.2910	0.2910	0.2790	59	133,500	37,815	0.2833
16.jun.2009	0.2910	-1.36%	0.2940	0.3050	0.2900	63	147,800	43,478	0.2942
15.jun.2009	0.2950	-6.05%	0.3130	0.3130	0.2950	84	168,000	50,131	0.2984

12.jun.2009	0.3140	+12.14%	0.2850	0.3170	0.2850	260	1,535,200	466,694	0.3040
11.jun.2009	0.2800	+2.94%	0.2700	0.2800	0.2690	104	424,400	116,771	0.2751
10.jun.2009	0.2720	+2.26%	0.2690	0.2720	0.2680	15	33,700	9,075	0.2693
9.jun.2009	0.2660	-2.56%	0.2680	0.2740	0.2660	24	43,200	11,629	0.2692

5.jun.2009	0.2730	+3.41%	0.2660	0.2740	0.2660	20	98,300	26,573	0.2703
4.jun.2009	0.2640	-2.22%	0.2710	0.2710	0.2640	25	46,500	12,512	0.2691
3.jun.2009	0.2700	+2.27%	0.2700	0.2790	0.2660	49	413,200	111,784	0.2705
2.jun.2009	0.2640	-1.12%	0.2680	0.2740	0.2640	58	88,100	23,691	0.2689
1.jun.2009	0.2670	+1.91%	0.2700	0.2720	0.2650	47	63,100	16,949	0.2686

29.may.2009	0.2620	+0.38%	0.2670	0.2700	0.2620	46	46,500	12,320	0.2650
28.may.2009	0.2610	-0.38%	0.2600	0.2690	0.2600	46	264,100	70,463	0.2668

26.may.2009	0.2560	-1.54%	0.2620	0.2620	0.2540	67	134,100	34,574	0.2578
25.may.2009	0.2600	-15.86%	0.2700	0.2700	0.2600	177	639,500	168,536	0.2635

22.may.2009	0.3090	+4.75%	0.2850	0.3200	0.2850	216	1,270,400	390,545	0.3074
21.may.2009	0.2950	-10.33%	0.3280	0.3280	0.2950	238	651,073	197,415	0.3032
20.may.2009	0.3290	+4.11%	0.3240	0.3500	0.3060	170	1,150,400	364,974	0.3173
19.may.2009	0.3160	-12.22%	0.3680	0.3690	0.3060	237	1,333,300	467,191	0.3504
18.may.2009	0.3600	+4.35%	0.3850	0.3950	0.3600	344	1,798,779	675,914	0.3758

15.may.2009	0.3450	+15.00%	0.3100	0.3450	0.3090	323	1,913,433	641,876	0.3355
14.may.2009	0.3000	+7.14%	0.2710	0.3050	0.2650	276	2,031,600	598,621	0.2947
13.may.2009	0.2800	-2.10%	0.2810	0.2830	0.2700	173	1,116,400	311,996	0.2795

8.may.2009	0.2860	+0.35%	0.2870	0.3080	0.2850	181	2,100,000	610,647	0.2908
7.may.2009	0.2850	+13.55%	0.2510	0.2870	0.2510	384	2,243,800	609,537	0.2717
6.may.2009	0.2510	+11.56%	0.2250	0.2530	0.2090	138	5,102,200	1,135,270	0.2225
5.may.2009	0.2250	-2.60%	0.2320	0.2450	0.2250	93	1,148,900	264,194	0.2300
4.may.2009	0.2310	-9.41%	0.2600	0.2600	0.2310	176	974,700	244,053	0.2504

27.apr.2009	0.2550	+4.51%	0.2440	0.2750	0.2440	99	287,100	73,587	0.2563

24.apr.2009	0.2440	+6.09%	0.2400	0.2500	0.2390	85	177,955	43,392	0.2438
23.apr.2009	0.2300	0.00%	0.2310	0.2580	0.2200	139	334,000	80,572	0.2412
22.apr.2009	0.2300	0.00%	0.2320	0.2450	0.2300	56	121,900	29,237	0.2398
21.apr.2009	0.2300	0.00%	0.2300	0.2410	0.2250	46	43,700	10,191	0.2332

17.apr.2009	0.2300	-4.17%	0.2670	0.2670	0.2300	41	85,200	20,496	0.2406
16.apr.2009	0.2400	+9.09%	0.2340	0.2480	0.2170	80	321,900	76,969	0.2391
15.apr.2009	0.2200	+2.33%	0.2020	0.2300	0.2010	82	259,000	56,072	0.2165
14.apr.2009	0.2150	-6.52%	0.2300	0.2350	0.2150	121	233,300	52,889	0.2267
13.apr.2009	0.2300	-3.36%	0.2490	0.2500	0.2250	74	127,000	30,629	0.2412

9.apr.2009	0.2790	+1.09%	0.3000	0.3000	0.2520	338	1,565,000	438,941	0.2805
8.apr.2009	0.2760	+15.00%	0.2210	0.2760	0.2210	309	1,607,000	416,001	0.2589
7.apr.2009	0.2400	-1.23%	0.2730	0.2730	0.2300	252	722,000	181,083	0.2508
6.apr.2009	0.2430	+14.62%	0.2160	0.2430	0.2160	187	676,300	161,567	0.2389

3.apr.2009	0.2120	+8.72%	0.1970	0.2140	0.1930	196	579,300	117,750	0.2033
2.apr.2009	0.1950	+8.33%	0.1800	0.1950	0.1800	125	395,200	74,233	0.1878
1.apr.2009	0.1800	+1.12%	0.1800	0.1820	0.1780	53	92,700	16,616	0.1792
31.mar.2009	0.1780	+4.71%	0.1730	0.1790	0.1700	61	209,700	36,182	0.1725
30.mar.2009	0.1700	-5.03%	0.1760	0.1760	0.1630	102	489,100	82,680	0.1690

27.mar.2009	0.1790	-5.79%	0.1950	0.1950	0.1770	103	238,800	45,028	0.1886
26.mar.2009	0.1900	+9.83%	0.1720	0.1900	0.1720	242	2,077,800	381,542	0.1836
25.mar.2009	0.1730	+2.98%	0.1680	0.1730	0.1640	64	683,100	115,506	0.1691
24.mar.2009	0.1680	-3.45%	0.1800	0.1800	0.1640	135	1,734,000	302,685	0.1746
23.mar.2009	0.1740	+3.57%	0.1710	0.1790	0.1690	209	448,000	77,704	0.1734

20.mar.2009	0.1680	+7.69%	0.1580	0.1690	0.1550	110	371,200	61,525	0.1657
19.mar.2009	0.1560	+3.31%	0.1550	0.1620	0.1530	173	1,444,800	225,676	0.1562
18.mar.2009	0.1510	+7.09%	0.1440	0.1510	0.1440	115	371,500	55,375	0.1491
17.mar.2009	0.1410	-1.40%	0.1440	0.1480	0.1400	71	292,300	42,180	0.1443
16.mar.2009	0.1430	+6.72%	0.1380	0.1480	0.1380	70	141,200	20,066	0.1421

13.mar.2009	0.1340	+3.08%	0.1300	0.1360	0.1300	34	49,100	6,534	0.1331
12.mar.2009	0.1300	0.00%	0.1300	0.1310	0.1250	24	63,500	8,035	0.1265
11.mar.2009	0.1300	+1.56%	0.1290	0.1370	0.1280	49	155,700	20,545	0.1320
10.mar.2009	0.1280	+4.07%	0.1250	0.1280	0.1250	14	30,000	3,775	0.1258
9.mar.2009	0.1230	-3.15%	0.1280	0.1280	0.1230	19	40,600	5,041	0.1242

6.mar.2009	0.1270	+1.60%	0.1220	0.1270	0.1220	15	17,900	2,211	0.1235
5.mar.2009	0.1250	0.00%	0.1270	0.1290	0.1250	24	551,800	70,051	0.1270
4.mar.2009	0.1250	0.00%	0.1260	0.1270	0.1250	65	1,939,400	242,445	0.1250
3.mar.2009	0.1250	0.00%	0.1240	0.1280	0.1220	19	154,700	19,711	0.1274
2.mar.2009	0.1250	+4.17%	0.1200	0.1250	0.1200	26	3,151,300	393,747	0.1249

27.feb.2009	0.1200	-4.00%	0.1210	0.1260	0.1200	16	36,400	4,383	0.1204
26.feb.2009	0.1250	+3.31%	0.1260	0.1270	0.1230	12	1,527,300	190,941	0.1250
25.feb.2009	0.1210	-3.97%	0.1250	0.1260	0.1200	32	1,603,800	200,345	0.1249
24.feb.2009	0.1260	+0.80%	0.1220	0.1270	0.1200	30	78,400	9,709	0.1238
23.feb.2009	0.1250	+4.17%	0.1250	0.1270	0.1200	24	64,400	7,903	0.1227

20.feb.2009	0.1200	-5.51%	0.1270	0.1270	0.1200	36	90,500	10,972	0.1212
19.feb.2009	0.1270	+1.60%	0.1280	0.1340	0.1240	54	667,300	86,620	0.1298
18.feb.2009	0.1250	0.00%	0.1240	0.1250	0.1120	62	135,100	16,182	0.1198
17.feb.2009	0.1250	-7.41%	0.1320	0.1330	0.1190	50	139,000	17,605	0.1267
16.feb.2009	0.1350	-6.90%	0.1400	0.1450	0.1300	78	189,800	25,465	0.1342

13.feb.2009	0.1450	+1.40%	0.1460	0.1460	0.1340	68	133,600	18,893	0.1414
12.feb.2009	0.1430	-3.38%	0.1470	0.1550	0.1430	78	406,900	60,810	0.1494

10.feb.2009	0.1440	+1.41%	0.1430	0.1460	0.1400	28	191,200	27,411	0.1434
9.feb.2009	0.1420	-2.74%	0.1500	0.1550	0.1420	77	415,200	60,713	0.1462

6.feb.2009	0.1460	+6.57%	0.1370	0.1460	0.1300	357	749,500	100,031	0.1335
5.feb.2009	0.1370	-7.43%	0.1480	0.1480	0.1270	113	382,500	51,017	0.1334
4.feb.2009	0.1480	0.00%	0.1520	0.1570	0.1480	35	85,300	12,894	0.1512
3.feb.2009	0.1480	-11.90%	0.1740	0.1740	0.1430	175	786,400	116,744	0.1485
2.feb.2009	0.1680	-14.72%	0.1900	0.2010	0.1680	191	660,600	116,195	0.1759

30.jan.2009	0.1970	+3.14%	0.1910	0.2080	0.1900	94	343,900	68,432	0.1990
29.jan.2009	0.1910	+7.91%	0.1790	0.1990	0.1730	75	259,600	48,069	0.1852
28.jan.2009	0.1770	-0.56%	0.1800	0.1800	0.1710	29	37,507	6,558	0.1749
27.jan.2009	0.1780	+0.56%	0.1870	0.1870	0.1770	32	81,100	14,595	0.1800
26.jan.2009	0.1770	+5.99%	0.1780	0.1790	0.1730	48	69,900	12,328	0.1764

23.jan.2009	0.1670	-13.47%	0.1950	0.1950	0.1670	120	247,200	41,967	0.1698
22.jan.2009	0.1930	-14.60%	0.2330	0.2330	0.1930	231	1,058,600	210,664	0.1990
21.jan.2009	0.2260	-14.07%	0.2500	0.2500	0.2240	138	510,200	115,339	0.2261
20.jan.2009	0.2630	-5.40%	0.2750	0.2760	0.2600	42	240,200	63,589	0.2647
19.jan.2009	0.2780	-4.79%	0.2920	0.2920	0.2700	22	23,000	6,522	0.2835

16.jan.2009	0.2920	+2.10%	0.2910	0.2950	0.2900	30	86,400	25,301	0.2928
15.jan.2009	0.2860	-1.38%	0.2850	0.2940	0.2850	24	48,900	14,067	0.2877
14.jan.2009	0.2900	-0.68%	0.2930	0.3000	0.2900	77	175,691	51,985	0.2959
13.jan.2009	0.2920	+1.74%	0.2930	0.2940	0.2830	31	107,300	31,254	0.2913
12.jan.2009	0.2870	+1.06%	0.2830	0.2950	0.2830	39	80,600	23,406	0.2904

9.jan.2009	0.2840	+5.97%	0.2690	0.2950	0.2690	28	27,300	7,582	0.2777
8.jan.2009	0.2680	+1.13%	0.2680	0.2730	0.2600	19	14,192	3,798	0.2676
7.jan.2009	0.2650	-5.69%	0.2820	0.2820	0.2650	24	37,100	9,996	0.2694
6.jan.2009	0.2810	+14.69%	0.2450	0.2810	0.2450	76	359,600	100,150	0.2785
5.jan.2009	0.2450	+3.81%	0.2400	0.2460	0.2290	10	11,300	2,667	0.2360
23.dec.2008	0.2360	+3.51%	0.2390	0.2390	0.2250	30	60,300	13,834	0.2294
22.dec.2008	0.2280	+1.33%	0.2180	0.2390	0.2180	32	160,900	36,745	0.2284

19.dec.2008	0.2250	+2.27%	0.2200	0.2300	0.2200	17	39,700	9,019	0.2272
18.dec.2008	0.2200	-3.93%	0.2150	0.2250	0.2150	18	1,138,000	249,027	0.2188
17.dec.2008	0.2290	+4.09%	0.2200	0.2290	0.2100	20	809,100	173,516	0.2145
16.dec.2008	0.2200	+2.33%	0.2110	0.2200	0.2110	28	219,100	48,091	0.2195
15.dec.2008	0.2150	-6.52%	0.2240	0.2240	0.2150	64	480,186	105,609	0.2199

12.dec.2008	0.2300	-8.00%	0.2400	0.2400	0.2300	43	121,700	28,281	0.2324
11.dec.2008	0.2500	+0.40%	0.2480	0.2500	0.2450	9	9,500	2,360	0.2484
10.dec.2008	0.2490	0.00%	0.2500	0.2500	0.2490	4	11,200	2,792	0.2493
9.dec.2008	0.2490	+0.40%	0.2500	0.2530	0.2490	10	29,000	7,252	0.2501
8.dec.2008	0.2480	+7.83%	0.2500	0.2550	0.2380	21	21,200	5,143	0.2426

5.dec.2008	0.2300	-5.35%	0.2500	0.2500	0.2300	14	15,700	3,702	0.2358
4.dec.2008	0.2430	-2.80%	0.2550	0.2600	0.2430	11	18,400	4,702	0.2555
3.dec.2008	0.2500	0.00%	0.2500	0.2500	0.2490	13	38,000	9,490	0.2497
2.dec.2008	0.2500	+0.81%	0.2390	0.2500	0.2310	16	33,631	8,215	0.2443

28.nov.2008	0.2480	+1.22%	0.2400	0.2480	0.2390	11	7,500	1,802	0.2403
27.nov.2008	0.2450	0.00%	0.2580	0.2580	0.2320	31	46,000	10,982	0.2387
26.nov.2008	0.2450	-5.41%	0.2600	0.2620	0.2450	45	183,600	46,871	0.2553
25.nov.2008	0.2590	+1.57%	0.2600	0.2640	0.2550	33	85,400	22,175	0.2597
24.nov.2008	0.2550	+1.19%	0.2650	0.2650	0.2550	18	83,700	21,771	0.2601

21.nov.2008	0.2520	+4.56%	0.2380	0.2650	0.2380	37	112,400	28,477	0.2533
20.nov.2008	0.2410	-10.74%	0.2580	0.2580	0.2410	34	57,700	14,188	0.2459
19.nov.2008	0.2700	-3.57%	0.2850	0.2850	0.2700	14	16,600	4,628	0.2788
18.nov.2008	0.2800	-2.78%	0.2640	0.2890	0.2550	49	143,300	38,175	0.2664
17.nov.2008	0.2880	-3.03%	0.2900	0.3000	0.2700	34	309,500	89,536	0.2893

14.nov.2008	0.2970	+1.37%	0.2970	0.3100	0.2970	86	578,700	173,779	0.3003
13.nov.2008	0.2930	-3.62%	0.2920	0.3030	0.2850	15	17,400	5,138	0.2953
12.nov.2008	0.3040	-3.80%	0.3150	0.3200	0.2940	54	124,900	37,748	0.3022
11.nov.2008	0.3160	-7.33%	0.3300	0.3500	0.3020	81	177,500	56,575	0.3187
10.nov.2008	0.3410	+3.33%	0.3200	0.3650	0.3200	99	366,200	129,238	0.3529

7.nov.2008	0.3300	+7.14%	0.3000	0.3400	0.3000	75	278,100	88,071	0.3167
6.nov.2008	0.3080	+2.67%	0.2800	0.3080	0.2790	44	170,200	49,320	0.2898
5.nov.2008	0.3000	+6.76%	0.3010	0.3200	0.2660	106	345,000	103,747	0.3007
4.nov.2008	0.2810	+14.69%	0.2750	0.2810	0.2740	38	131,084	36,604	0.2792
3.nov.2008	0.2450	+12.39%	0.2250	0.2500	0.2250	76	401,500	94,984	0.2366

31.oct.2008	0.2180	-1.80%	0.2200	0.2200	0.2100	29	95,600	20,613	0.2156
30.oct.2008	0.2220	+8.82%	0.2100	0.2290	0.2100	94	1,838,600	395,671	0.2152
29.oct.2008	0.2040	-2.86%	0.2150	0.2300	0.2040	159	1,017,200	215,934	0.2123
28.oct.2008	0.2100	+3.96%	0.2100	0.2200	0.1970	83	470,100	97,608	0.2076
27.oct.2008	0.2020	-14.77%	0.2360	0.2360	0.2020	57	186,800	38,477	0.2060

24.oct.2008	0.2370	-14.75%	0.2800	0.2800	0.2370	58	132,900	32,760	0.2465
23.oct.2008	0.2780	-13.93%	0.3170	0.3250	0.2770	49	433,300	129,549	0.2990
22.oct.2008	0.3230	-12.47%	0.3620	0.3620	0.3210	31	46,800	16,085	0.3437
21.oct.2008	0.3690	-1.34%	0.3980	0.4050	0.3690	109	838,850	332,027	0.3958
20.oct.2008	0.3740	-4.10%	0.3980	0.4000	0.3740	13	13,900	5,482	0.3944

17.oct.2008	0.3900	0.00%	0.3920	0.3920	0.3900	6	12,700	4,955	0.3902
16.oct.2008	0.3900	-7.14%	0.3800	0.3900	0.3600	35	67,800	26,160	0.3858
15.oct.2008	0.4200	-12.13%	0.4780	0.4780	0.4200	74	148,897	65,571	0.4404
14.oct.2008	0.4780	+14.90%	0.4460	0.4780	0.4460	92	189,100	89,116	0.4713
13.oct.2008	0.4160	+6.39%	0.4490	0.4490	0.4070	26	170,700	71,006	0.4160

10.oct.2008	0.3910	-15.00%	0.3910	0.3910	0.3910	5	8,700	3,402	0.3910
9.oct.2008	0.4600	-3.16%	0.4650	0.4900	0.4200	49	81,700	38,761	0.4744
8.oct.2008	0.4750	-10.38%	0.5000	0.5000	0.4550	19	173,100	80,376	0.4643
7.oct.2008	0.5300	-7.02%	0.5750	0.5800	0.5300	41	47,700	26,093	0.5470
6.oct.2008	0.5700	-6.56%	0.6000	0.6000	0.5700	39	86,500	49,884	0.5767

3.oct.2008	0.6100	-0.81%	0.6100	0.6100	0.6050	8	41,500	25,253	0.6085
2.oct.2008	0.6150	+0.82%	0.6250	0.6350	0.6150	14	14,500	9,120	0.6290
1.oct.2008	0.6100	+1.67%	0.6050	0.6250	0.6050	17	14,684	9,014	0.6139
30.sep.2008	0.6000	-1.64%	0.5800	0.6050	0.5550	62	130,192	76,433	0.5871
29.sep.2008	0.6100	+2.52%	0.6000	0.6200	0.5900	62	148,100	89,972	0.6075

26.sep.2008	0.5950	-4.03%	0.6150	0.6150	0.5950	27	56,100	34,065	0.6072
25.sep.2008	0.6200	+1.64%	0.5950	0.6300	0.5950	34	84,012	51,810	0.6167
24.sep.2008	0.6100	+4.27%	0.6100	0.6200	0.6000	40	84,700	51,708	0.6105
23.sep.2008	0.5850	-5.65%	0.6050	0.6050	0.5850	32	66,400	39,697	0.5978
22.sep.2008	0.6200	-6.06%	0.6750	0.6750	0.6100	90	171,400	107,767	0.6287

19.sep.2008	0.6600	+14.78%	0.6150	0.6600	0.6100	104	87,092	55,466	0.6369
18.sep.2008	0.5750	-10.16%	0.5700	0.6000	0.5700	122	294,200	171,889	0.5843
17.sep.2008	0.6400	+0.79%	0.6450	0.6600	0.6250	43	50,100	31,885	0.6364
16.sep.2008	0.6350	-7.97%	0.6550	0.6800	0.6150	61	129,700	84,101	0.6484
15.sep.2008	0.6900	-7.38%	0.7200	0.7200	0.6850	62	119,284	83,660	0.7014

12.sep.2008	0.7450	+0.68%	0.7300	0.7450	0.7250	35	110,200	80,671	0.7320
11.sep.2008	0.7400	0.00%	0.7450	0.7450	0.7150	31	61,900	45,586	0.7364
10.sep.2008	0.7400	-2.63%	0.7550	0.7550	0.7300	29	33,500	24,939	0.7444
9.sep.2008	0.7600	-1.30%	0.7700	0.7750	0.7600	18	25,784	19,743	0.7657
8.sep.2008	0.7700	+4.76%	0.7450	0.7700	0.7450	52	112,400	85,627	0.7618

5.sep.2008	0.7350	-2.00%	0.7450	0.7450	0.7300	45	96,800	71,239	0.7359
4.sep.2008	0.7500	0.00%	0.7500	0.7500	0.7500	7	22,200	16,650	0.7500
3.sep.2008	0.7500	-3.85%	0.8000	0.8000	0.7500	38	76,484	57,757	0.7551
2.sep.2008	0.7800	0.00%	0.7850	0.8100	0.7800	54	97,870	77,432	0.7912
1.sep.2008	0.7800	+4.00%	0.7600	0.7800	0.7550	21	21,328	16,312	0.7648

29.aug.2008	0.7500	-3.85%	0.7700	0.7900	0.7500	74	220,100	168,787	0.7669
28.aug.2008	0.7800	+1.30%	0.7750	0.7800	0.7700	22	52,000	40,073	0.7706
27.aug.2008	0.7700	-3.75%	0.7750	0.7800	0.7700	18	7,200	5,564	0.7727
26.aug.2008	0.8000	0.00%	0.7750	0.8000	0.7750	7	3,200	2,543	0.7947
25.aug.2008	0.8000	-1.23%	0.8000	0.8000	0.7800	16	31,700	25,150	0.7934

22.aug.2008	0.8100	+1.89%	0.7950	0.8150	0.7850	24	64,700	52,269	0.8079
21.aug.2008	0.7950	-0.63%	0.7900	0.7950	0.7600	41	85,297	66,988	0.7854
20.aug.2008	0.8000	-3.61%	0.8000	0.8050	0.7950	46	208,600	166,956	0.8004
19.aug.2008	0.8300	-0.60%	0.7950	0.8300	0.7900	46	141,500	113,599	0.8028
18.aug.2008	0.8350	-1.18%	0.7950	0.8350	0.7950	24	56,000	45,520	0.8129

15.aug.2008	0.8450	+3.05%	0.8150	0.8450	0.7800	58	79,112	64,094	0.8102
14.aug.2008	0.8200	0.00%	0.8100	0.8500	0.8100	41	484,448	408,441	0.8431
13.aug.2008	0.8200	-5.75%	0.8600	0.8650	0.8150	94	167,084	140,510	0.8410
12.aug.2008	0.8700	-5.95%	0.9350	0.9650	0.8650	130	433,992	394,738	0.9096
11.aug.2008	0.9250	0.00%	0.9200	0.9250	0.9000	49	84,184	76,733	0.9115

8.aug.2008	0.9250	+0.54%	0.9000	0.9500	0.9000	116	280,580	261,524	0.9321
7.aug.2008	0.9200	+8.88%	0.8450	0.9200	0.8450	150	450,476	403,189	0.8950
6.aug.2008	0.8450	+1.20%	0.8550	0.8550	0.8400	43	114,292	96,818	0.8471
5.aug.2008	0.8350	0.00%	0.8150	0.8500	0.8150	25	64,224	54,171	0.8435
4.aug.2008	0.8350	+0.60%	0.8250	0.8350	0.8000	30	65,900	53,961	0.8188

1.aug.2008	0.8300	+2.47%	0.8200	0.8300	0.8200	8	24,500	20,300	0.8286
31.jul.2008	0.8100	-2.41%	0.8350	0.8400	0.8100	47	75,600	61,954	0.8195
30.jul.2008	0.8300	+3.75%	0.7950	0.8350	0.7950	82	121,100	99,755	0.8237
29.jul.2008	0.8000	+3.90%	0.7650	0.8100	0.7550	36	217,500	172,763	0.7943

25.jul.2008	0.7850	-1.88%	0.7500	0.7900	0.7400	30	56,200	43,691	0.7774
24.jul.2008	0.8000	+7.38%	0.7550	0.8400	0.7550	96	165,000	130,576	0.7914
23.jul.2008	0.7450	+4.20%	0.7350	0.7550	0.7350	42	110,200	82,286	0.7467
22.jul.2008	0.7150	-2.05%	0.7150	0.7200	0.7050	35	76,800	54,734	0.7127
21.jul.2008	0.7300	0.00%	0.7350	0.7350	0.7200	13	30,400	22,132	0.7280

18.jul.2008	0.7300	+5.80%	0.7100	0.7300	0.6900	59	185,900	131,675	0.7083
17.jul.2008	0.6900	+6.15%	0.7000	0.7100	0.6700	45	45,600	31,848	0.6984
16.jul.2008	0.6500	-4.41%	0.6750	0.6750	0.6350	93	91,400	59,047	0.6460
15.jul.2008	0.6800	-4.90%	0.7050	0.7050	0.6800	41	65,500	45,024	0.6874
14.jul.2008	0.7150	0.00%	0.7100	0.7300	0.7100	19	17,991	12,826	0.7129

11.jul.2008	0.7150	-2.05%	0.7500	0.7650	0.7150	68	98,500	72,195	0.7329
10.jul.2008	0.7300	-2.67%	0.7100	0.7300	0.7050	28	38,700	28,048	0.7248
9.jul.2008	0.7500	+6.38%	0.7300	0.7500	0.7200	70	207,500	152,506	0.7350
8.jul.2008	0.7050	-0.70%	0.7050	0.7050	0.6900	29	88,100	61,669	0.7000
7.jul.2008	0.7100	+4.41%	0.7050	0.7200	0.6850	52	113,800	80,438	0.7068

4.jul.2008	0.6800	-2.86%	0.6900	0.6900	0.6650	29	64,192	43,552	0.6785
3.jul.2008	0.7000	-1.41%	0.7000	0.7000	0.6550	23	25,200	17,390	0.6901
2.jul.2008	0.7100	0.00%	0.7000	0.7650	0.7000	29	54,700	40,250	0.7358
1.jul.2008	0.7100	-2.74%	0.7100	0.7100	0.6950	37	103,868	72,909	0.7019
30.jun.2008	0.7300	-2.01%	0.7200	0.7450	0.7100	46	44,800	32,542	0.7264

27.jun.2008	0.7450	+2.05%	0.7300	0.7450	0.7050	26	29,320	21,345	0.7280
26.jun.2008	0.7300	-4.58%	0.7550	0.7550	0.7200	89	321,200	236,769	0.7371
25.jun.2008	0.7650	0.00%	0.7800	0.7900	0.7600	31	29,700	22,936	0.7723
24.jun.2008	0.7650	-3.16%	0.7950	0.7950	0.7600	54	96,200	74,416	0.7736
23.jun.2008	0.7900	-4.24%	0.8000	0.8150	0.7450	94	372,300	287,948	0.7734

20.jun.2008	0.8250	0.00%	0.8200	0.8300	0.7900	65	123,900	100,981	0.8150
19.jun.2008	0.8250	-5.17%	0.8500	0.8650	0.8100	58	55,976	46,768	0.8355

16.jun.2008	0.8700	-3.33%	0.9050	0.9050	0.8700	26	40,496	35,623	0.8797

13.jun.2008	0.9000	+2.27%	0.9000	0.9000	0.8850	31	45,620	40,808	0.8945
12.jun.2008	0.8800	+0.57%	0.8650	0.9050	0.8650	49	77,800	69,571	0.8942
11.jun.2008	0.8750	+1.74%	0.8800	0.9050	0.8750	36	41,600	37,202	0.8943
10.jun.2008	0.8600	-6.01%	0.9150	0.9150	0.8600	79	114,300	101,164	0.8851
9.jun.2008	0.9150	-2.66%	0.9000	0.9350	0.8850	78	104,700	95,535	0.9125

6.jun.2008	0.9400	-1.05%	0.9600	0.9850	0.9400	54	92,500	88,286	0.9544
5.jun.2008	0.9500	+0.53%	0.9600	0.9650	0.9450	49	116,200	110,702	0.9527
4.jun.2008	0.9450	-4.06%	1.0200	1.0300	0.9350	263	665,908	647,944	0.9730
3.jun.2008	0.9850	+7.07%	0.9300	1.0300	0.9250	251	655,495	644,177	0.9827
2.jun.2008	0.9200	+1.66%	0.9250	0.9500	0.9000	91	152,900	140,242	0.9172

30.may.2008	0.9050	+7.74%	0.8600	0.9600	0.8600	279	1,566,071	1,388,455	0.8866
29.may.2008	0.8400	+3.07%	0.8200	0.8550	0.8150	103	353,592	297,684	0.8419
28.may.2008	0.8150	0.00%	0.8300	0.8450	0.8150	52	130,584	108,635	0.8319
27.may.2008	0.8150	+0.62%	0.7950	0.8300	0.7950	73	191,400	156,713	0.8188
26.may.2008	0.8100	-1.22%	0.8050	0.8250	0.7900	128	1,154,411	929,356	0.8050

23.may.2008	0.8200	-0.61%	0.8300	0.8450	0.8200	68	158,200	131,481	0.8311
22.may.2008	0.8250	0.00%	0.8350	0.8350	0.8100	59	430,992	357,511	0.8295
21.may.2008	0.8250	+1.85%	0.7650	0.8500	0.7600	127	242,600	198,917	0.8199
20.may.2008	0.8100	+2.53%	0.8000	0.8150	0.7550	103	185,500	145,868	0.7864
19.may.2008	0.7900	+10.49%	0.7900	0.8200	0.7650	238	510,012	404,362	0.7928

16.may.2008	0.7150	+8.33%	0.6800	0.7200	0.6800	143	262,800	186,298	0.7089
15.may.2008	0.6600	+8.20%	0.6300	0.6650	0.6300	75	249,200	162,157	0.6507
14.may.2008	0.6100	+1.67%	0.6000	0.6100	0.6000	17	23,600	14,369	0.6088
13.may.2008	0.6000	-0.83%	0.6250	0.6250	0.6000	31	59,984	36,600	0.6102
12.may.2008	0.6050	-3.20%	0.6250	0.6250	0.6050	51	67,920	41,819	0.6157

9.may.2008	0.6250	-0.79%	0.6300	0.6300	0.6150	31	35,184	21,845	0.6209
8.may.2008	0.6300	0.00%	0.6250	0.6300	0.6200	13	15,000	9,328	0.6219
7.may.2008	0.6300	-1.56%	0.6450	0.6450	0.6250	30	10,584	6,684	0.6315
6.may.2008	0.6400	0.00%	0.6450	0.6450	0.6300	20	16,692	10,616	0.6360
5.may.2008	0.6400	+1.59%	0.6450	0.6550	0.6400	49	56,400	36,579	0.6486

30.apr.2008	0.6300	+1.61%	0.6100	0.6350	0.6100	18	8,100	5,064	0.6251
29.apr.2008	0.6200	-1.59%	0.6100	0.6300	0.6050	21	24,420	15,124	0.6193

25.apr.2008	0.6300	+5.00%	0.6000	0.6300	0.6000	30	47,600	29,445	0.6186
24.apr.2008	0.6000	-1.64%	0.6100	0.6100	0.6000	25	49,792	29,939	0.6013
23.apr.2008	0.6100	-1.61%	0.6200	0.6200	0.6000	44	85,000	51,837	0.6098
22.apr.2008	0.6200	-7.46%	0.6700	0.6700	0.6000	65	322,400	196,276	0.6088
21.apr.2008	0.6700	+2.29%	0.6800	0.6950	0.6700	58	56,191	38,077	0.6776

16.apr.2008	0.6550	-6.43%	0.7000	0.7000	0.6550	57	72,200	48,410	0.6705
15.apr.2008	0.7000	-0.71%	0.7100	0.7100	0.7000	40	321,900	226,199	0.7027
14.apr.2008	0.7050	-6.00%	0.7350	0.7350	0.7000	62	128,500	90,789	0.7065

11.apr.2008	0.7500	0.00%	0.7500	0.7600	0.7400	34	435,852	326,598	0.7493
10.apr.2008	0.7500	-1.32%	0.7550	0.7550	0.7450	13	13,000	9,755	0.7504
9.apr.2008	0.7600	-1.30%	0.7700	0.7700	0.7550	21	45,400	34,507	0.7601
8.apr.2008	0.7700	-1.91%	0.7850	0.7900	0.7700	23	132,500	103,322	0.7798
7.apr.2008	0.7850	+3.29%	0.7700	0.8000	0.7700	36	1,065,800	831,407	0.7801

4.apr.2008	0.7600	-2.56%	0.7800	0.7900	0.7600	99	630,100	482,994	0.7665
3.apr.2008	0.7800	-2.50%	0.8000	0.8000	0.7800	21	54,000	42,425	0.7856
2.apr.2008	0.8000	+1.27%	0.8100	0.8250	0.7900	23	58,400	46,689	0.7995
1.apr.2008	0.7900	+1.28%	0.7850	0.8200	0.7850	37	91,820	73,523	0.8007
31.mar.2008	0.7800	+3.31%	0.7500	0.7800	0.7400	38	108,800	82,203	0.7555

28.mar.2008	0.7550	+0.67%	0.7600	0.7600	0.7400	33	105,120	78,505	0.7468
27.mar.2008	0.7500	-2.60%	0.7500	0.7700	0.7200	93	472,160	353,830	0.7494
26.mar.2008	0.7700	-2.53%	0.8000	0.8000	0.7500	22	48,600	36,967	0.7606
25.mar.2008	0.7900	-0.63%	0.8200	0.8250	0.7900	44	195,800	157,612	0.8050
24.mar.2008	0.7950	-4.22%	0.8000	0.8200	0.7950	7	3,620	2,895	0.7997

21.mar.2008	0.8300	+3.75%	0.8300	0.8300	0.7850	34	60,691	48,682	0.8021
20.mar.2008	0.8000	-8.05%	0.8400	0.8400	0.7900	76	155,100	124,549	0.8030
19.mar.2008	0.8700	+1.16%	0.8800	0.8850	0.8400	66	200,850	173,061	0.8616
18.mar.2008	0.8600	-1.71%	0.8850	0.8900	0.8600	30	31,500	27,431	0.8708
17.mar.2008	0.8750	-5.91%	0.9300	0.9300	0.8700	134	215,500	190,987	0.8862

14.mar.2008	0.9300	0.00%	0.9300	0.9450	0.9300	23	30,492	28,572	0.9370
13.mar.2008	0.9300	-0.53%	0.9300	0.9300	0.9100	38	861,712	793,203	0.9205
12.mar.2008	0.9350	+1.63%	0.9350	0.9450	0.9350	66	100,192	94,068	0.9389
11.mar.2008	0.9200	+1.10%	0.9150	0.9250	0.9150	25	31,700	29,162	0.9199
10.mar.2008	0.9100	+0.55%	0.9100	0.9150	0.9100	29	74,392	67,749	0.9107

7.mar.2008	0.9050	+0.56%	0.9000	0.9200	0.9000	22	22,900	20,773	0.9071
6.mar.2008	0.9000	-2.17%	0.9200	0.9200	0.9000	53	94,336	85,919	0.9108
5.mar.2008	0.9200	+0.55%	0.9050	0.9350	0.9000	18	26,876	24,604	0.9155
4.mar.2008	0.9150	+1.10%	0.9150	0.9300	0.9100	42	50,560	46,364	0.9170
3.mar.2008	0.9050	-5.73%	0.9200	0.9200	0.8900	111	159,300	144,378	0.9063

27.feb.2008	0.9600	-3.03%	0.9950	0.9950	0.9600	73	110,600	107,822	0.9749
26.feb.2008	0.9900	+1.54%	0.9800	1.0100	0.9750	129	124,800	123,459	0.9893
25.feb.2008	0.9750	+4.84%	0.9850	0.9850	0.9450	81	90,112	86,034	0.9547

22.feb.2008	0.9300	+2.20%	0.9100	0.9350	0.9100	51	1,079,958	999,031	0.9251
21.feb.2008	0.9100	+1.11%	0.9000	0.9300	0.9000	74	76,400	69,875	0.9146
20.feb.2008	0.9000	0.00%	0.8900	0.9200	0.8800	110	169,500	153,079	0.9031
19.feb.2008	0.9000	-7.22%	0.9600	0.9600	0.8750	173	242,600	217,518	0.8966
18.feb.2008	0.9700	-6.73%	1.0300	1.0300	0.9600	107	74,895	74,155	0.9901

15.feb.2008	1.0400	-3.70%	1.0700	1.0700	1.0400	30	23,037	24,389	1.0587
14.feb.2008	1.0800	+0.93%	1.0900	1.1000	1.0800	47	55,500	60,765	1.0949
13.feb.2008	1.0700	+2.88%	1.0700	1.0700	1.0500	59	63,000	67,041	1.0641
12.feb.2008	1.0400	+0.97%	1.0300	1.0500	1.0200	37	90,400	94,107	1.0410
11.feb.2008	1.0300	-6.36%	1.0800	1.0800	1.0300	85	90,100	94,290	1.0465

8.feb.2008	1.1000	0.00%	1.1100	1.1100	1.0900	19	7,992	8,765	1.0968
7.feb.2008	1.1000	+0.92%	1.0800	1.1100	1.0700	37	31,292	34,335	1.0973
6.feb.2008	1.0900	-0.91%	1.0500	1.0900	1.0300	36	68,700	72,766	1.0592
5.feb.2008	1.1000	-0.90%	1.1000	1.1300	1.0900	41	101,692	111,607	1.0975
4.feb.2008	1.1100	-0.89%	1.1400	1.1400	1.1100	17	28,700	32,131	1.1195

1.feb.2008	1.1200	+1.82%	1.1200	1.1400	1.1000	34	32,004	35,946	1.1232
31.jan.2008	1.1000	-6.78%	1.1800	1.1800	1.1000	69	61,892	70,452	1.1383
30.jan.2008	1.1800	+4.42%	1.1400	1.1800	1.1400	48	49,896	57,997	1.1624
29.jan.2008	1.1300	+0.89%	1.1500	1.1900	1.1200	43	29,931	34,493	1.1524
28.jan.2008	1.1200	-1.75%	1.0900	1.1200	1.0800	53	85,700	93,501	1.0910

25.jan.2008	1.1400	+6.54%	1.1400	1.1600	1.1200	89	129,100	147,660	1.1438
24.jan.2008	1.0700	+3.88%	1.0900	1.0900	1.0200	50	600,500	646,657	1.0769
23.jan.2008	1.0300	+1.98%	1.0800	1.1400	1.0200	106	208,392	218,143	1.0468
22.jan.2008	1.0100	-3.81%	0.9100	1.0400	0.9100	75	133,100	131,720	0.9896
21.jan.2008	1.0500	-5.41%	1.1200	1.1600	1.0100	85	142,700	154,594	1.0833

18.jan.2008	1.1100	-1.77%	1.1200	1.1600	1.1000	82	141,200	159,802	1.1317
17.jan.2008	1.1300	+0.89%	1.1500	1.2000	1.1300	73	165,180	190,441	1.1529
16.jan.2008	1.1200	-8.20%	1.1500	1.1700	1.1100	123	333,100	378,011	1.1348
15.jan.2008	1.2200	-3.94%	1.3000	1.3000	1.2000	74	85,500	104,739	1.2250
14.jan.2008	1.2700	-5.93%	1.3000	1.3200	1.2700	40	36,600	47,178	1.2890

11.jan.2008	1.3500	+2.27%	1.3200	1.3600	1.3000	61	264,300	353,579	1.3378
10.jan.2008	1.3200	-5.04%	1.4100	1.4100	1.3000	96	150,240	200,037	1.3314
9.jan.2008	1.3900	-0.71%	1.4000	1.4300	1.3400	86	180,003	248,932	1.3829
8.jan.2008	1.4000	-3.45%	1.4500	1.4600	1.3900	74	485,368	687,398	1.4162
7.jan.2008	1.4500	0.00%	1.3600	1.4600	1.3600	125	338,000	486,321	1.4388

4.jan.2008	1.4500	+3.57%	1.3800	1.4500	1.3800	38	152,200	216,145	1.4201
3.jan.2008	1.4000	-3.45%	1.3800	1.4100	1.3800	29	35,400	49,395	1.3953