.: AGF :: ELMA - Electromagnetica Bucuresti

Home Actiuni Curs Valutar Extern


Simbol actiune:

ELMA Electromagnetica Bucuresti - Bucuresti

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

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

14.oct.2011	0.2850	+1.06%	0.2800	0.2890	0.2800	14	51,523	14,696	0.2852
13.oct.2011	0.2820	-2.42%	0.2890	0.2890	0.2820	27	58,708	16,702	0.2845
12.oct.2011	0.2890	+2.30%	0.2810	0.2890	0.2757	34	83,000	23,326	0.2810
11.oct.2011	0.2825	+0.18%	0.2830	0.2893	0.2800	48	946,000	265,128	0.2803
10.oct.2011	0.2820	-0.35%	0.2780	0.2825	0.2780	10	28,500	8,031	0.2818

7.oct.2011	0.2830	-0.35%	0.2830	0.2839	0.2750	37	3,263,962	897,703	0.2750
6.oct.2011	0.2840	+5.19%	0.2700	0.2850	0.2700	23	42,554	11,815	0.2777
5.oct.2011	0.2650	+0.80%	0.2600	0.2650	0.2600	11	86,606	22,599	0.2609
4.oct.2011	0.2567	-4.93%	0.2677	0.2677	0.2565	40	430,400	111,718	0.2596

30.sep.2011	0.2700	-0.04%	0.2730	0.2730	0.2700	27	157,500	42,553	0.2702
29.sep.2011	0.2745	+0.92%	0.2701	0.2745	0.2701	3	11,000	3,015	0.2741
28.sep.2011	0.2720	+0.74%	0.2746	0.2746	0.2715	12	56,500	15,426	0.2730
27.sep.2011	0.2700	+1.28%	0.2750	0.2750	0.2651	29	124,906	33,560	0.2687
26.sep.2011	0.2700	-3.57%	0.2701	0.2755	0.2600	40	427,940	114,751	0.2681

23.sep.2011	0.2800	-0.71%	0.2825	0.2825	0.2717	54	153,712	42,616	0.2772
22.sep.2011	0.2850	-2.06%	0.2852	0.2852	0.2820	22	154,540	43,952	0.2844
21.sep.2011	0.2910	+0.34%	0.2900	0.2920	0.2850	25	425,540	123,042	0.2891
20.sep.2011	0.2900	+1.75%	0.2900	0.2900	0.2850	15	279,500	81,049	0.2900
19.sep.2011	0.2850	-1.04%	0.2890	0.2900	0.2806	24	40,000	11,358	0.2840

16.sep.2011	0.2880	-2.01%	0.2945	0.2945	0.2880	4	4,000	1,167	0.2918
15.sep.2011	0.2900	-1.02%	0.2980	0.3000	0.2870	27	124,000	36,331	0.2930
14.sep.2011	0.2930	-0.34%	0.2930	0.2931	0.2930	9	20,606	6,038	0.2930
13.sep.2011	0.2940	+3.12%	0.2851	0.2940	0.2851	16	22,500	6,587	0.2928
12.sep.2011	0.2851	-4.97%	0.2915	0.2930	0.2822	25	127,456	37,039	0.2906

9.sep.2011	0.3000	+1.69%	0.3000	0.3000	0.2912	8	37,000	11,096	0.2999
8.sep.2011	0.2950	-0.67%	0.3000	0.3000	0.2945	3	7,500	2,214	0.2952
7.sep.2011	0.2970	+3.13%	0.2980	0.2999	0.2970	17	47,500	14,125	0.2974
6.sep.2011	0.2880	+1.05%	0.2810	0.2995	0.2810	15	29,126	8,476	0.2910
5.sep.2011	0.2900	-2.19%	0.2960	0.2960	0.2852	41	320,000	92,838	0.2901

2.sep.2011	0.2965	-1.50%	0.3006	0.3006	0.2965	12	46,500	13,827	0.2974
1.sep.2011	0.3004	+0.13%	0.3085	0.3085	0.3004	5	12,000	3,627	0.3022
31.aug.2011	0.3000	+0.67%	0.3020	0.3090	0.3000	18	45,072	13,536	0.3003
30.aug.2011	0.2980	-0.67%	0.3000	0.3080	0.2980	20	254,560	76,222	0.2994
29.aug.2011	0.3000	+0.40%	0.3030	0.3100	0.3000	30	78,733	23,896	0.3035

26.aug.2011	0.2930	-0.34%	0.2920	0.2951	0.2920	12	65,000	19,100	0.2938
25.aug.2011	0.2972	+0.03%	0.3000	0.3077	0.2970	25	79,106	23,670	0.2992
24.aug.2011	0.2980	-0.33%	0.2980	0.2980	0.2980	6	36,000	10,728	0.2980
23.aug.2011	0.2990	+0.44%	0.2990	0.3050	0.2950	20	226,212	67,826	0.2998
22.aug.2011	0.2977	+1.29%	0.2901	0.3000	0.2800	30	57,924	16,420	0.2835

19.aug.2011	0.2930	-2.33%	0.2901	0.2930	0.2810	17	25,000	7,204	0.2881
18.aug.2011	0.3000	-6.25%	0.3105	0.3110	0.3000	36	86,500	26,551	0.3070
17.aug.2011	0.3200	+3.23%	0.3100	0.3200	0.3100	26	153,500	48,869	0.3184
16.aug.2011	0.3100	+1.67%	0.3087	0.3130	0.3050	43	204,500	63,740	0.3117

12.aug.2011	0.3030	+5.57%	0.2950	0.3030	0.2940	51	236,000	70,625	0.2993
11.aug.2011	0.2850	-0.70%	0.2712	0.2975	0.2712	50	255,248	71,410	0.2798
10.aug.2011	0.2900	+3.94%	0.2860	0.3095	0.2860	131	827,174	244,877	0.2960
9.aug.2011	0.2810	+4.07%	0.2700	0.2810	0.2250	242	1,470,306	375,695	0.2555
8.aug.2011	0.2700	-8.47%	0.2800	0.2949	0.2700	141	748,500	208,593	0.2787

5.aug.2011	0.2900	-6.81%	0.3003	0.3050	0.2820	177	1,317,390	384,733	0.2920
4.aug.2011	0.3150	+1.25%	0.3111	0.3210	0.3100	74	2,638,600	830,849	0.3149
3.aug.2011	0.3150	-6.22%	0.3251	0.3251	0.3110	96	303,424	96,995	0.3197
2.aug.2011	0.3300	-2.94%	0.3401	0.3401	0.3300	41	160,618	53,394	0.3324
1.aug.2011	0.3440	+3.99%	0.3420	0.3559	0.3420	93	248,680	86,138	0.3464

29.jul.2011	0.3530	+0.86%	0.3500	0.3566	0.3485	31	179,649	63,267	0.3522
28.jul.2011	0.3500	-5.38%	0.3450	0.3578	0.3450	43	198,334	69,776	0.3518
27.jul.2011	0.3341	-3.72%	0.3401	0.3470	0.3302	83	578,410	193,073	0.3338
26.jul.2011	0.3411	-1.13%	0.3595	0.3595	0.3410	36	102,876	35,292	0.3431
25.jul.2011	0.3425	-3.33%	0.3640	0.3640	0.3425	53	200,646	69,871	0.3482

22.jul.2011	0.3639	+2.80%	0.3600	0.3747	0.3600	82	324,000	118,330	0.3652
21.jul.2011	0.3541	-1.64%	0.3669	0.3679	0.3510	57	158,521	56,395	0.3558
20.jul.2011	0.3650	-1.35%	0.3800	0.3877	0.3561	264	1,718,500	645,684	0.3757
19.jul.2011	0.3760	+5.92%	0.3600	0.3998	0.3600	457	3,183,516	1,212,942	0.3810
18.jul.2011	0.3550	+14.52%	0.3100	0.3730	0.3100	382	6,674,789	2,226,722	0.3336

15.jul.2011	0.3100	0.00%	0.3096	0.3130	0.3060	23	36,896	11,351	0.3076
14.jul.2011	0.3100	-1.59%	0.3110	0.3110	0.3100	23	129,000	39,997	0.3101
13.jul.2011	0.3150	+1.61%	0.3110	0.3160	0.3110	13	48,000	15,119	0.3150
12.jul.2011	0.3100	-4.62%	0.3200	0.3210	0.3100	27	97,444	30,470	0.3127
11.jul.2011	0.3250	-1.52%	0.3300	0.3300	0.3211	13	45,000	14,579	0.3240

8.jul.2011	0.3300	0.00%	0.3325	0.3350	0.3300	12	120,000	40,080	0.3340
7.jul.2011	0.3300	+1.54%	0.3365	0.3365	0.3300	13	23,802	7,855	0.3300
6.jul.2011	0.3250	-1.52%	0.3308	0.3380	0.3249	50	368,251	121,006	0.3286
5.jul.2011	0.3300	+5.10%	0.3140	0.3300	0.3140	48	321,904	105,406	0.3274
4.jul.2011	0.3140	+1.95%	0.3147	0.3147	0.3100	10	86,727	26,927	0.3105

1.jul.2011	0.3080	-0.65%	0.3072	0.3100	0.3062	27	41,106	12,647	0.3077
30.jun.2011	0.3100	0.00%	0.3085	0.3100	0.3072	33	206,486	63,678	0.3084
29.jun.2011	0.3100	0.00%	0.3061	0.3145	0.3061	22	49,806	15,390	0.3090
28.jun.2011	0.3100	+1.51%	0.3099	0.3130	0.3052	28	102,318	31,408	0.3070
27.jun.2011	0.3054	-1.48%	0.3100	0.3100	0.3052	23	109,826	33,772	0.3075

24.jun.2011	0.3100	0.00%	0.3130	0.3180	0.3090	13	27,500	8,570	0.3116
23.jun.2011	0.3100	-1.27%	0.3095	0.3140	0.3093	19	504,684	156,635	0.3104
22.jun.2011	0.3140	+1.29%	0.3110	0.3150	0.3100	26	306,680	95,955	0.3129
21.jun.2011	0.3100	-1.62%	0.3152	0.3152	0.3100	55	350,606	109,562	0.3125
20.jun.2011	0.3151	-3.93%	0.3200	0.3200	0.3120	61	219,000	68,920	0.3147

17.jun.2011	0.3280	+2.50%	0.3120	0.3280	0.3120	34	1,024,000	321,161	0.3136
16.jun.2011	0.3200	+0.53%	0.3170	0.3200	0.3100	83	284,020	88,926	0.3131
15.jun.2011	0.3183	-0.53%	0.3230	0.3270	0.3182	43	209,212	67,067	0.3206
14.jun.2011	0.3200	0.00%	0.3200	0.3250	0.3190	25	750,200	240,026	0.3199

10.jun.2011	0.3200	-0.31%	0.3221	0.3250	0.3189	46	1,911,632	611,792	0.3200
9.jun.2011	0.3210	-2.73%	0.3235	0.3240	0.3200	87	911,184	291,945	0.3204
8.jun.2011	0.3300	+2.42%	0.3210	0.3324	0.3210	26	114,172	37,645	0.3297
7.jun.2011	0.3222	+0.56%	0.3205	0.3270	0.3205	25	275,004	89,234	0.3245
6.jun.2011	0.3204	-0.19%	0.3205	0.3215	0.3204	11	23,500	7,534	0.3206

3.jun.2011	0.3210	-1.83%	0.3280	0.3300	0.3210	47	261,712	85,544	0.3269
2.jun.2011	0.3270	-1.36%	0.3260	0.3333	0.3260	22	105,833	34,629	0.3272
1.jun.2011	0.3315	+1.22%	0.3300	0.3330	0.3250	30	2,628,606	867,207	0.3299
31.may.2011	0.3275	+2.15%	0.3205	0.3335	0.3205	47	724,400	236,221	0.3261
30.may.2011	0.3206	-1.05%	0.3200	0.3260	0.3200	27	1,601,909	520,458	0.3249

27.may.2011	0.3240	+3.85%	0.3190	0.3280	0.3190	33	130,506	42,343	0.3245
26.may.2011	0.3120	+0.48%	0.3151	0.3195	0.3120	19	246,200	77,632	0.3153
25.may.2011	0.3105	-4.75%	0.3122	0.3150	0.3100	39	94,606	29,373	0.3105
24.may.2011	0.3260	+2.48%	0.3180	0.3260	0.3115	23	259,600	82,455	0.3176
23.may.2011	0.3181	-0.59%	0.3250	0.3250	0.3180	7	10,100	3,218	0.3186

20.may.2011	0.3200	0.00%	0.3200	0.3250	0.3200	11	37,214	11,988	0.3221
19.may.2011	0.3200	-1.48%	0.3250	0.3290	0.3200	9	40,000	12,807	0.3202
18.may.2011	0.3248	-1.25%	0.3300	0.3310	0.3000	73	447,845	139,258	0.3110
17.may.2011	0.3289	-0.33%	0.3260	0.3290	0.3200	40	676,064	216,967	0.3209
16.may.2011	0.3300	-0.90%	0.3327	0.3327	0.3253	48	136,500	44,541	0.3263

13.may.2011	0.3330	0.00%	0.3333	0.3333	0.3270	3	3,500	1,154	0.3297
12.may.2011	0.3330	+1.52%	0.3288	0.3339	0.3260	35	160,514	52,477	0.3269
11.may.2011	0.3280	-0.61%	0.3300	0.3344	0.3277	27	75,106	24,641	0.3281
10.may.2011	0.3300	0.00%	0.3340	0.3349	0.3300	13	40,000	13,218	0.3304
9.may.2011	0.3300	0.00%	0.3349	0.3350	0.3278	39	173,671	57,177	0.3292

6.may.2011	0.3300	0.00%	0.3270	0.3300	0.3250	41	209,632	68,272	0.3257
5.may.2011	0.3300	-2.37%	0.3356	0.3356	0.3300	46	134,833	44,740	0.3318
4.may.2011	0.3380	0.00%	0.3370	0.3390	0.3350	38	197,706	66,481	0.3363
3.may.2011	0.3380	-1.46%	0.3421	0.3421	0.3380	43	190,294	64,659	0.3398
2.may.2011	0.3430	-2.00%	0.3471	0.3475	0.3430	38	170,840	58,904	0.3448

29.apr.2011	0.3500	-1.27%	0.3503	0.3535	0.3500	15	66,486	23,281	0.3502
28.apr.2011	0.3545	+0.20%	0.3530	0.3545	0.3510	11	34,606	12,182	0.3520
27.apr.2011	0.3538	+1.09%	0.3501	0.3545	0.3500	23	93,481	32,764	0.3505
26.apr.2011	0.3500	-1.69%	0.3545	0.3545	0.3500	20	62,000	21,721	0.3503

22.apr.2011	0.3560	-0.56%	0.3585	0.3585	0.3500	17	71,986	25,320	0.3517
21.apr.2011	0.3580	+1.42%	0.3511	0.3589	0.3500	36	81,472	28,683	0.3521
20.apr.2011	0.3530	0.00%	0.3550	0.3590	0.3510	34	96,500	33,990	0.3522
19.apr.2011	0.3530	-3.23%	0.3595	0.3595	0.3510	34	63,500	22,431	0.3532

13.apr.2011	0.3648	+1.45%	0.3561	0.3648	0.3560	29	75,386	26,985	0.3580
12.apr.2011	0.3596	-2.02%	0.3652	0.3652	0.3550	45	118,032	42,088	0.3566
11.apr.2011	0.3670	-1.21%	0.3730	0.3765	0.3670	40	162,606	60,125	0.3698

8.apr.2011	0.3715	+0.43%	0.3699	0.3825	0.3699	158	939,291	353,361	0.3762
7.apr.2011	0.3699	+5.09%	0.3500	0.3700	0.3500	105	552,404	200,296	0.3626
6.apr.2011	0.3520	+1.41%	0.3447	0.3520	0.3447	24	180,882	62,954	0.3480
5.apr.2011	0.3471	+0.61%	0.3500	0.3520	0.3442	36	202,076	70,259	0.3477
4.apr.2011	0.3450	-1.43%	0.3462	0.3525	0.3450	34	118,318	41,249	0.3486

1.apr.2011	0.3500	+0.03%	0.3464	0.3500	0.3460	19	235,178	82,195	0.3495
31.mar.2011	0.3499	+0.55%	0.3500	0.3520	0.3464	25	199,303	69,709	0.3498
30.mar.2011	0.3480	+0.46%	0.3500	0.3519	0.3480	34	277,106	96,948	0.3499
29.mar.2011	0.3464	-1.59%	0.3463	0.3500	0.3461	24	187,016	64,863	0.3468
28.mar.2011	0.3520	+0.57%	0.3492	0.3520	0.3464	40	343,712	119,802	0.3486

25.mar.2011	0.3500	0.00%	0.3500	0.3534	0.3490	28	236,639	82,896	0.3503
24.mar.2011	0.3500	+1.30%	0.3442	0.3540	0.3442	45	167,573	58,688	0.3502
23.mar.2011	0.3455	-4.03%	0.3501	0.3580	0.3431	85	282,324	97,686	0.3460
22.mar.2011	0.3600	+4.65%	0.3431	0.3600	0.3431	31	247,410	86,349	0.3490
21.mar.2011	0.3440	+0.29%	0.3500	0.3500	0.3432	19	44,000	15,155	0.3444

18.mar.2011	0.3430	-2.00%	0.3500	0.3500	0.3430	37	99,088	34,204	0.3452
17.mar.2011	0.3500	+0.81%	0.3472	0.3500	0.3455	41	134,424	46,619	0.3468
16.mar.2011	0.3472	+0.06%	0.3500	0.3550	0.3472	40	184,218	64,750	0.3515
15.mar.2011	0.3470	-3.61%	0.3560	0.3580	0.3461	43	174,212	60,876	0.3494
14.mar.2011	0.3600	+1.12%	0.3505	0.3605	0.3505	37	68,900	24,656	0.3578

11.mar.2011	0.3560	-0.84%	0.3550	0.3641	0.3505	43	88,800	31,672	0.3567
10.mar.2011	0.3590	-0.28%	0.3580	0.3590	0.3560	42	205,584	73,360	0.3568
9.mar.2011	0.3600	-1.45%	0.3653	0.3653	0.3590	81	330,282	119,054	0.3605
8.mar.2011	0.3653	-1.27%	0.3700	0.3700	0.3653	53	118,786	43,517	0.3663

4.mar.2011	0.3700	-1.60%	0.3700	0.3760	0.3690	69	294,409	109,088	0.3705

1.mar.2011	0.3760	-1.31%	0.3810	0.3810	0.3760	12	15,500	5,900	0.3807

28.feb.2011	0.3810	+2.14%	0.3770	0.3820	0.3720	30	138,000	52,208	0.3783

25.feb.2011	0.3730	+0.54%	0.3710	0.3730	0.3700	5	6,900	2,565	0.3717
24.feb.2011	0.3710	-0.80%	0.3710	0.3710	0.3710	1	17,000	6,307	0.3710
23.feb.2011	0.3740	+2.47%	0.3650	0.3740	0.3650	20	61,900	22,686	0.3665
22.feb.2011	0.3650	-2.64%	0.3720	0.3720	0.3650	5	201,000	73,386	0.3651
21.feb.2011	0.3749	+0.83%	0.3705	0.3749	0.3705	2	1,500	558	0.3720

18.feb.2011	0.3718	+2.99%	0.3697	0.3719	0.3697	18	18,000	6,690	0.3717
17.feb.2011	0.3610	-0.44%	0.3627	0.3630	0.3606	11	169,500	61,499	0.3628
16.feb.2011	0.3626	-1.47%	0.3650	0.3660	0.3626	20	221,106	80,703	0.3650
15.feb.2011	0.3680	+0.82%	0.3645	0.3689	0.3610	17	24,553	8,916	0.3631
14.feb.2011	0.3650	-1.35%	0.3670	0.3670	0.3606	10	19,000	6,941	0.3653

11.feb.2011	0.3700	0.00%	0.3700	0.3800	0.3700	19	65,803	24,730	0.3758
10.feb.2011	0.3700	-2.63%	0.3730	0.3730	0.3700	5	25,000	9,265	0.3706

8.feb.2011	0.3800	0.00%	0.3799	0.3800	0.3760	8	33,500	12,724	0.3798
7.feb.2011	0.3800	+1.33%	0.3710	0.3810	0.3710	20	135,500	51,302	0.3786

4.feb.2011	0.3750	0.00%	0.3750	0.3750	0.3750	2	10,000	3,750	0.3750
3.feb.2011	0.3750	+0.27%	0.3730	0.3750	0.3730	10	14,000	5,233	0.3738
2.feb.2011	0.3740	+0.81%	0.3739	0.3850	0.3739	23	49,000	18,408	0.3757
1.feb.2011	0.3710	+3.06%	0.3710	0.3769	0.3710	30	457,500	169,879	0.3713
31.jan.2011	0.3600	-4.74%	0.3700	0.3700	0.3600	37	95,500	34,808	0.3645

28.jan.2011	0.3779	+2.00%	0.3702	0.3785	0.3700	23	56,000	20,733	0.3702
27.jan.2011	0.3705	-3.77%	0.3705	0.3840	0.3702	25	31,106	11,547	0.3712
26.jan.2011	0.3850	-1.28%	0.3900	0.3900	0.3710	48	101,500	38,276	0.3771
25.jan.2011	0.3900	-2.74%	0.4010	0.4010	0.3823	32	48,504	19,050	0.3927
24.jan.2011	0.4010	-0.25%	0.4029	0.4040	0.4000	25	92,606	37,224	0.4020

20.jan.2011	0.4040	-0.62%	0.4002	0.4040	0.4000	20	72,500	29,272	0.4038
19.jan.2011	0.4065	+1.37%	0.4030	0.4070	0.4000	38	129,353	52,252	0.4039
18.jan.2011	0.4010	-2.20%	0.4120	0.4200	0.4000	75	303,153	124,343	0.4102
17.jan.2011	0.4100	+6.22%	0.3880	0.4140	0.3880	145	718,413	290,837	0.4048

14.jan.2011	0.3860	+8.64%	0.3599	0.3860	0.3599	127	724,619	273,853	0.3779
13.jan.2011	0.3553	+0.08%	0.3548	0.3599	0.3548	17	320,700	113,855	0.3550
12.jan.2011	0.3550	0.00%	0.3550	0.3590	0.3547	34	336,500	119,744	0.3559
11.jan.2011	0.3550	+0.06%	0.3534	0.3580	0.3531	40	434,503	154,312	0.3551
10.jan.2011	0.3548	-0.06%	0.3550	0.3550	0.3533	14	32,000	11,354	0.3548

7.jan.2011	0.3550	+1.43%	0.3498	0.3600	0.3498	34	127,650	45,226	0.3543
6.jan.2011	0.3500	+0.34%	0.3478	0.3520	0.3477	37	45,500	15,886	0.3491
5.jan.2011	0.3488	-0.34%	0.3500	0.3500	0.3477	18	24,500	8,537	0.3485

3.jan.2011	0.3530	+2.32%	0.3500	0.3530	0.3470	9	22,000	7,702	0.3501
30.dec.2010	0.3450	-0.86%	0.3480	0.3490	0.3420	27	27,803	9,608	0.3456
29.dec.2010	0.3480	+0.29%	0.3480	0.3500	0.3480	4	3,000	1,045	0.3483
28.dec.2010	0.3470	-0.57%	0.3470	0.3470	0.3470	2	1,500	521	0.3470
27.dec.2010	0.3490	-0.29%	0.3490	0.3490	0.3470	13	316,000	110,265	0.3489

23.dec.2010	0.3500	+1.30%	0.3450	0.3500	0.3430	25	49,053	16,962	0.3458
22.dec.2010	0.3455	-0.95%	0.3461	0.3490	0.3455	23	58,500	20,238	0.3459
21.dec.2010	0.3488	+0.23%	0.3470	0.3488	0.3455	23	80,000	27,663	0.3458
20.dec.2010	0.3480	-0.29%	0.3500	0.3500	0.3470	22	131,500	45,753	0.3479

17.dec.2010	0.3490	0.00%	0.3490	0.3500	0.3490	9	26,000	9,091	0.3496
16.dec.2010	0.3490	0.00%	0.3480	0.3500	0.3470	23	460,630	161,029	0.3496
15.dec.2010	0.3490	-0.29%	0.3490	0.3490	0.3490	3	4,000	1,396	0.3490
14.dec.2010	0.3500	0.00%	0.3500	0.3510	0.3490	19	95,803	33,534	0.3500
13.dec.2010	0.3500	+0.29%	0.3540	0.3540	0.3500	12	22,000	7,730	0.3513

10.dec.2010	0.3490	0.00%	0.3510	0.3510	0.3490	16	53,466	18,677	0.3493
9.dec.2010	0.3490	+0.58%	0.3480	0.3590	0.3480	39	116,500	41,015	0.3521
8.dec.2010	0.3470	+1.17%	0.3430	0.3470	0.3430	16	433,500	149,141	0.3440
7.dec.2010	0.3430	0.00%	0.3430	0.3440	0.3430	19	44,006	15,112	0.3434
6.dec.2010	0.3430	-0.87%	0.3430	0.3450	0.3420	20	272,106	93,779	0.3446

3.dec.2010	0.3460	+0.29%	0.3470	0.3470	0.3420	30	141,000	48,349	0.3429
2.dec.2010	0.3450	+1.47%	0.3450	0.3470	0.3420	50	309,000	106,595	0.3450

30.nov.2010	0.3400	-4.23%	0.3550	0.3600	0.3350	54	158,000	53,854	0.3408
29.nov.2010	0.3550	-1.39%	0.3620	0.3620	0.3550	28	35,778	12,826	0.3585

26.nov.2010	0.3600	0.00%	0.3640	0.3640	0.3590	22	96,859	34,863	0.3599
25.nov.2010	0.3600	+1.12%	0.3580	0.3670	0.3570	39	60,303	21,722	0.3602
24.nov.2010	0.3560	-50.21%	0.3890	0.3900	0.3560	159	772,500	283,693	0.3672
23.nov.2010	0.7150	0.00%	0.7150	0.7150	0.7100	55	205,000	146,293	0.7136
22.nov.2010	0.7150	0.00%	0.7150	0.7250	0.7150	42	74,706	53,803	0.7202

19.nov.2010	0.7150	-0.69%	0.7100	0.7200	0.7100	37	61,580	44,000	0.7145
18.nov.2010	0.7200	+0.70%	0.7050	0.7200	0.7000	46	549,362	385,012	0.7008
17.nov.2010	0.7150	+1.42%	0.7050	0.7150	0.7000	19	49,000	34,955	0.7134
16.nov.2010	0.7050	+0.71%	0.7100	0.7100	0.6900	23	77,921	55,150	0.7078
15.nov.2010	0.7000	+0.72%	0.6850	0.7000	0.6800	67	138,512	94,973	0.6857

12.nov.2010	0.6950	0.00%	0.6900	0.7000	0.6800	60	97,100	66,814	0.6881
11.nov.2010	0.6950	-2.11%	0.7050	0.7100	0.6950	52	91,922	64,386	0.7004
10.nov.2010	0.7100	+1.43%	0.7200	0.7200	0.7050	20	36,803	26,100	0.7092
9.nov.2010	0.7000	-1.41%	0.7050	0.7150	0.7000	48	110,509	78,034	0.7061
8.nov.2010	0.7100	-1.39%	0.7350	0.7400	0.7100	120	436,870	318,205	0.7284

3.nov.2010	0.7200	0.00%	0.7150	0.7200	0.7150	17	123,000	88,520	0.7197
2.nov.2010	0.7200	+0.70%	0.7200	0.7200	0.7100	23	313,606	225,740	0.7198
1.nov.2010	0.7150	+0.70%	0.7100	0.7150	0.7000	16	35,472	25,045	0.7061

29.oct.2010	0.7100	+1.43%	0.7000	0.7100	0.7000	16	47,500	33,493	0.7051
28.oct.2010	0.7000	-0.71%	0.7150	0.7150	0.7000	26	64,833	45,760	0.7058
27.oct.2010	0.7050	-0.70%	0.7050	0.7100	0.7050	27	83,230	58,801	0.7065

26.oct.2010	0.7100	-0.70%	0.7100	0.7200	0.7100	28	77,250	55,165	0.7141
25.oct.2010	0.7150	0.00%	0.7200	0.7200	0.7150	8	5,303	3,798	0.7161

22.oct.2010	0.7150	+0.70%	0.7100	0.7250	0.7100	21	223,803	159,032	0.7106
21.oct.2010	0.7100	-0.70%	0.7150	0.7250	0.7100	69	424,503	305,237	0.7190
20.oct.2010	0.7150	+1.42%	0.7100	0.7150	0.7100	9	13,500	9,600	0.7111
19.oct.2010	0.7050	0.00%	0.7000	0.7250	0.7000	34	82,569	58,956	0.7140
18.oct.2010	0.7050	-1.40%	0.7000	0.7150	0.6950	28	77,803	54,184	0.6964

15.oct.2010	0.7150	+2.14%	0.7050	0.7150	0.7000	46	152,945	108,146	0.7071
14.oct.2010	0.7000	+0.72%	0.7100	0.7150	0.6950	34	111,803	78,315	0.7005
13.oct.2010	0.6950	0.00%	0.6950	0.7100	0.6950	61	272,500	190,420	0.6988
12.oct.2010	0.6950	-1.42%	0.7000	0.7050	0.6950	60	245,980	171,945	0.6990
11.oct.2010	0.7050	+0.71%	0.7100	0.7100	0.7050	54	261,912	185,419	0.7079

8.oct.2010	0.7000	-2.78%	0.7200	0.7200	0.7000	75	176,052	124,134	0.7051
7.oct.2010	0.7200	0.00%	0.7250	0.7250	0.7150	68	376,101	270,639	0.7196
6.oct.2010	0.7200	-2.04%	0.7450	0.7550	0.7200	97	696,500	513,355	0.7370
5.oct.2010	0.7350	-0.68%	0.7550	0.7550	0.7350	62	210,250	157,138	0.7474
4.oct.2010	0.7400	+4.96%	0.7400	0.7800	0.7400	333	2,837,873	2,138,425	0.7535

1.oct.2010	0.7050	+4.44%	0.6800	0.7200	0.6750	78	802,625	558,611	0.6960
30.sep.2010	0.6750	+0.75%	0.6750	0.6800	0.6700	20	65,000	43,773	0.6734
29.sep.2010	0.6700	+2.29%	0.6550	0.6800	0.6500	65	187,053	123,786	0.6618
28.sep.2010	0.6550	0.00%	0.6450	0.6550	0.6400	10	16,719	10,743	0.6425
27.sep.2010	0.6550	+5.65%	0.6200	0.6700	0.6200	53	1,223,894	794,670	0.6493

24.sep.2010	0.6200	+5.08%	0.5850	0.6300	0.5850	59	807,610	500,295	0.6195
23.sep.2010	0.5900	+1.72%	0.5800	0.6000	0.5800	42	162,861	96,599	0.5931
22.sep.2010	0.5800	-2.52%	0.5950	0.5950	0.5800	24	56,208	32,891	0.5852
21.sep.2010	0.5950	+0.85%	0.5950	0.5950	0.5900	10	71,000	42,140	0.5935
20.sep.2010	0.5900	-1.67%	0.5950	0.6000	0.5900	18	38,500	22,808	0.5924

17.sep.2010	0.6000	+1.69%	0.5900	0.6000	0.5900	14	23,000	13,615	0.5920
16.sep.2010	0.5900	+0.85%	0.5850	0.6000	0.5850	14	35,500	20,935	0.5897
15.sep.2010	0.5850	-1.68%	0.5950	0.5950	0.5850	18	38,668	22,711	0.5873
14.sep.2010	0.5950	-0.83%	0.6000	0.6050	0.5800	37	176,702	104,742	0.5928
13.sep.2010	0.6000	+3.45%	0.5800	0.6050	0.5800	101	1,643,821	984,259	0.5988

10.sep.2010	0.5800	+0.87%	0.5800	0.5850	0.5750	26	71,594	41,394	0.5782
9.sep.2010	0.5750	+4.55%	0.5550	0.5800	0.5500	91	314,345	178,571	0.5681
8.sep.2010	0.5500	0.00%	0.5500	0.5500	0.5500	11	38,500	21,175	0.5500
7.sep.2010	0.5500	0.00%	0.5500	0.5500	0.5400	11	12,000	6,585	0.5488

3.sep.2010	0.5450	+3.81%	0.5250	0.5450	0.5250	13	37,803	19,902	0.5265
2.sep.2010	0.5250	0.00%	0.5350	0.5450	0.5250	10	18,000	9,638	0.5354
1.sep.2010	0.5250	-1.87%	0.5350	0.5500	0.5250	35	109,793	57,970	0.5280
31.aug.2010	0.5350	-2.73%	0.5300	0.5400	0.5300	9	22,700	12,054	0.5310
30.aug.2010	0.5500	+0.92%	0.5500	0.5500	0.5500	2	11,000	6,050	0.5500

27.aug.2010	0.5450	+0.93%	0.5500	0.5500	0.5400	15	86,106	47,095	0.5469
26.aug.2010	0.5400	+2.86%	0.5400	0.5500	0.5300	22	112,000	60,500	0.5402
25.aug.2010	0.5250	-0.94%	0.5300	0.5400	0.5200	38	97,000	51,198	0.5278
24.aug.2010	0.5300	-4.50%	0.5450	0.5500	0.5300	41	92,945	50,290	0.5411
23.aug.2010	0.5550	+0.91%	0.5350	0.5600	0.5350	37	237,993	130,944	0.5502

20.aug.2010	0.5500	0.00%	0.5400	0.5500	0.5300	30	83,303	44,463	0.5337
19.aug.2010	0.5500	-0.90%	0.5500	0.5600	0.5400	45	152,803	84,042	0.5500
18.aug.2010	0.5550	-3.48%	0.5750	0.5750	0.5550	26	99,777	56,243	0.5637
17.aug.2010	0.5750	+7.48%	0.5400	0.5750	0.5400	110	416,257	236,346	0.5678
16.aug.2010	0.5350	+3.88%	0.5200	0.5400	0.5200	22	107,400	56,977	0.5305

13.aug.2010	0.5150	+1.98%	0.5050	0.5250	0.5050	58	282,803	146,734	0.5189
12.aug.2010	0.5050	+3.06%	0.4900	0.5100	0.4900	47	173,023	87,329	0.5047
11.aug.2010	0.4900	-2.00%	0.4990	0.5050	0.4900	14	52,500	26,002	0.4953
10.aug.2010	0.5000	-0.99%	0.5050	0.5050	0.4900	22	33,483	16,526	0.4936
9.aug.2010	0.5050	+1.41%	0.5050	0.5100	0.5000	10	58,000	29,235	0.5041

6.aug.2010	0.4980	-0.40%	0.4950	0.5100	0.4950	20	58,050	29,065	0.5007
5.aug.2010	0.5000	+1.63%	0.4990	0.5100	0.4950	27	307,650	152,473	0.4956
4.aug.2010	0.4920	-1.20%	0.4970	0.5000	0.4920	26	136,500	67,770	0.4965
3.aug.2010	0.4980	-1.39%	0.5050	0.5200	0.4980	62	412,946	208,420	0.5047
2.aug.2010	0.5050	+1.61%	0.4950	0.5050	0.4950	35	110,455	55,135	0.4992

30.jul.2010	0.4970	+1.64%	0.4900	0.4970	0.4900	6	3,410	1,685	0.4943
29.jul.2010	0.4890	-0.20%	0.4900	0.4900	0.4870	11	22,303	10,903	0.4889
28.jul.2010	0.4900	-1.21%	0.4970	0.5000	0.4800	40	358,562	175,852	0.4904
27.jul.2010	0.4960	-0.20%	0.4890	0.4990	0.4890	43	106,076	52,528	0.4952
26.jul.2010	0.4970	+1.64%	0.4910	0.4970	0.4910	4	2,000	988	0.4940

23.jul.2010	0.4890	+2.09%	0.4800	0.4900	0.4800	32	84,142	40,766	0.4845
22.jul.2010	0.4790	+1.70%	0.4700	0.4790	0.4700	14	35,200	16,584	0.4711
21.jul.2010	0.4710	-2.28%	0.4710	0.4710	0.4710	2	4,000	1,884	0.4710
20.jul.2010	0.4820	+0.63%	0.4710	0.4820	0.4590	19	36,500	17,045	0.4670
19.jul.2010	0.4790	-0.42%	0.4750	0.4790	0.4740	14	21,900	10,417	0.4757

16.jul.2010	0.4810	-0.62%	0.4800	0.4820	0.4800	10	42,939	20,617	0.4802
15.jul.2010	0.4840	+0.83%	0.4750	0.4840	0.4750	15	19,500	9,323	0.4781
14.jul.2010	0.4800	+1.05%	0.4800	0.4860	0.4730	22	122,065	58,160	0.4765
13.jul.2010	0.4750	0.00%	0.4670	0.4750	0.4670	11	13,500	6,359	0.4710
12.jul.2010	0.4750	-0.42%	0.4650	0.4750	0.4600	11	20,500	9,479	0.4624

9.jul.2010	0.4770	+0.42%	0.4700	0.4770	0.4700	2	2,000	947	0.4735
8.jul.2010	0.4750	+0.42%	0.4750	0.4840	0.4700	27	17,200	8,264	0.4804

6.jul.2010	0.4790	+2.79%	0.4750	0.4900	0.4750	10	11,000	5,303	0.4821
5.jul.2010	0.4660	-3.32%	0.4840	0.4850	0.4600	30	75,690	35,355	0.4671

2.jul.2010	0.4820	+4.10%	0.4730	0.4840	0.4730	32	915,960	435,165	0.4751
1.jul.2010	0.4630	+0.65%	0.4550	0.4650	0.4550	18	129,924	59,909	0.4611
30.jun.2010	0.4600	+0.22%	0.4500	0.4700	0.4500	57	828,981	381,253	0.4599
29.jun.2010	0.4590	-1.92%	0.4600	0.4630	0.4510	56	253,409	115,134	0.4543
28.jun.2010	0.4680	-0.64%	0.4710	0.4800	0.4600	74	314,191	146,683	0.4669

25.jun.2010	0.4710	-3.88%	0.4950	0.4950	0.4710	65	196,703	93,980	0.4778
24.jun.2010	0.4900	-3.92%	0.5050	0.5050	0.4900	61	174,989	86,827	0.4962
23.jun.2010	0.5100	+0.99%	0.5000	0.5100	0.5000	22	96,500	48,420	0.5018
22.jun.2010	0.5050	-2.88%	0.5150	0.5250	0.5000	48	157,780	80,018	0.5071
21.jun.2010	0.5200	+1.96%	0.5200	0.5350	0.5050	109	253,549	132,650	0.5232

17.jun.2010	0.5100	-1.92%	0.5100	0.5250	0.5000	63	382,496	196,206	0.5130
16.jun.2010	0.5200	+5.05%	0.5050	0.5200	0.5050	100	559,006	287,733	0.5147
15.jun.2010	0.4950	+1.02%	0.4950	0.4990	0.4950	25	54,200	26,908	0.4965
14.jun.2010	0.4900	+0.41%	0.4970	0.4990	0.4900	12	32,200	15,926	0.4946

11.jun.2010	0.4880	-2.01%	0.4980	0.4980	0.4800	19	72,883	35,590	0.4883
10.jun.2010	0.4980	+0.20%	0.4960	0.4980	0.4960	8	7,400	3,679	0.4971
9.jun.2010	0.4970	+4.63%	0.4800	0.4970	0.4750	28	40,686	19,668	0.4834
8.jun.2010	0.4750	-3.26%	0.4850	0.4850	0.4730	25	131,000	62,283	0.4754
7.jun.2010	0.4910	-0.61%	0.4830	0.4940	0.4820	20	54,291	26,444	0.4871

4.jun.2010	0.4940	+0.61%	0.4980	0.5000	0.4870	71	548,975	271,947	0.4954
3.jun.2010	0.4910	+3.81%	0.4890	0.5100	0.4890	107	907,009	452,743	0.4992
2.jun.2010	0.4730	-0.42%	0.4700	0.4880	0.4700	44	566,906	266,973	0.4709
1.jun.2010	0.4750	0.00%	0.4750	0.4900	0.4740	31	129,500	61,702	0.4765
31.may.2010	0.4750	-4.04%	0.4910	0.5000	0.4550	97	1,171,160	560,850	0.4789

28.may.2010	0.4950	-0.20%	0.5100	0.5200	0.4950	64	176,130	88,224	0.5009
27.may.2010	0.4960	-0.80%	0.4950	0.5100	0.4900	124	580,552	290,791	0.5009
26.may.2010	0.5000	+19.05%	0.4650	0.5000	0.4410	86	210,358	97,399	0.4630
25.may.2010	0.4200	-11.76%	0.4560	0.4650	0.4000	104	301,000	129,462	0.4301

21.may.2010	0.4760	-5.74%	0.4850	0.4900	0.4750	73	243,917	117,463	0.4816
20.may.2010	0.5050	+2.02%	0.5000	0.5100	0.4890	29	74,809	37,249	0.4979
19.may.2010	0.4950	-4.81%	0.4950	0.5000	0.4840	40	59,015	29,064	0.4925
18.may.2010	0.5200	+7.22%	0.5000	0.5200	0.4810	86	202,118	99,561	0.4926
17.may.2010	0.4850	-9.35%	0.5200	0.5200	0.4850	102	217,909	108,833	0.4994

14.may.2010	0.5350	-4.46%	0.5500	0.5500	0.5250	42	78,537	41,974	0.5344
13.may.2010	0.5600	+2.75%	0.5550	0.5700	0.5500	73	247,364	137,849	0.5573
12.may.2010	0.5450	-0.91%	0.5450	0.5550	0.5300	29	74,210	40,294	0.5430
11.may.2010	0.5500	-1.79%	0.5700	0.5700	0.5250	52	124,000	67,160	0.5416
10.may.2010	0.5600	+14.29%	0.5150	0.5600	0.5150	95	338,262	181,694	0.5371

7.may.2010	0.4900	-2.97%	0.4940	0.5050	0.4850	125	488,176	239,973	0.4916
6.may.2010	0.5050	+1.61%	0.4900	0.5300	0.4800	86	264,212	136,377	0.5162
5.may.2010	0.4970	-3.50%	0.5100	0.5350	0.4750	193	794,715	408,054	0.5135
4.may.2010	0.5150	-6.36%	0.5650	0.5650	0.5150	77	265,050	140,727	0.5309
3.may.2010	0.5500	-2.65%	0.5650	0.5750	0.5450	80	289,306	162,020	0.5600

30.apr.2010	0.5650	+2.73%	0.5700	0.5750	0.5500	89	259,303	145,182	0.5599
29.apr.2010	0.5500	+1.85%	0.5350	0.5750	0.5350	107	337,983	186,604	0.5521
28.apr.2010	0.5400	-1.82%	0.5400	0.5500	0.5000	214	728,871	378,117	0.5188
27.apr.2010	0.5500	-3.51%	0.5800	0.5800	0.5500	82	186,698	103,972	0.5569
26.apr.2010	0.5700	0.00%	0.5900	0.6000	0.5600	117	318,500	183,375	0.5757

23.apr.2010	0.5700	+1.79%	0.5700	0.5900	0.5600	130	535,000	305,805	0.5716
22.apr.2010	0.5600	-7.44%	0.6100	0.6100	0.5450	148	611,500	349,175	0.5710
21.apr.2010	0.6050	-1.63%	0.6050	0.6200	0.6000	58	148,730	89,785	0.6037
20.apr.2010	0.6150	-3.91%	0.6400	0.6400	0.6000	173	819,882	498,463	0.6080
19.apr.2010	0.6400	-3.76%	0.6250	0.6450	0.6000	108	241,474	150,649	0.6239

16.apr.2010	0.6650	-2.92%	0.6800	0.6800	0.6500	105	460,290	301,756	0.6556
15.apr.2010	0.6850	-1.44%	0.7000	0.7050	0.6700	78	574,000	395,178	0.6885
14.apr.2010	0.6950	-0.71%	0.7000	0.7100	0.6950	31	631,796	444,546	0.7036
13.apr.2010	0.7000	0.00%	0.7000	0.7150	0.6900	46	172,115	120,263	0.6987
12.apr.2010	0.7000	0.00%	0.7000	0.7100	0.6900	47	226,500	158,200	0.6985

9.apr.2010	0.7000	0.00%	0.7100	0.7100	0.7000	27	143,227	100,882	0.7043
8.apr.2010	0.7000	-1.41%	0.7200	0.7250	0.7000	62	426,000	302,785	0.7108
7.apr.2010	0.7100	+1.43%	0.7050	0.7250	0.6800	102	1,336,859	957,692	0.7164
6.apr.2010	0.7000	+5.26%	0.6800	0.7400	0.6800	194	895,868	628,700	0.7018

31.mar.2010	0.6650	+2.31%	0.6550	0.6800	0.6550	78	462,727	311,275	0.6727
30.mar.2010	0.6500	-0.76%	0.6600	0.6600	0.6500	19	92,550	60,328	0.6518
29.mar.2010	0.6550	+0.77%	0.6500	0.6550	0.6450	22	65,240	42,301	0.6484

26.mar.2010	0.6500	-2.26%	0.6600	0.6650	0.6400	48	243,187	159,242	0.6548
25.mar.2010	0.6650	+4.72%	0.6200	0.6650	0.6200	88	361,500	236,460	0.6541
24.mar.2010	0.6350	+3.25%	0.6200	0.6350	0.6150	102	356,633	223,317	0.6262
23.mar.2010	0.6150	+3.36%	0.6050	0.6200	0.6050	72	433,056	264,072	0.6098
22.mar.2010	0.5950	-0.83%	0.6000	0.6000	0.5950	23	127,000	76,185	0.5999

19.mar.2010	0.6000	-1.64%	0.6000	0.6150	0.6000	70	450,661	272,739	0.6052
18.mar.2010	0.6100	0.00%	0.6050	0.6150	0.6000	71	787,577	475,729	0.6040
17.mar.2010	0.6100	+0.83%	0.6100	0.6100	0.6050	24	266,300	162,430	0.6100
16.mar.2010	0.6050	+0.83%	0.6000	0.6150	0.5950	63	357,250	217,023	0.6075
15.mar.2010	0.6000	-0.83%	0.6050	0.6050	0.6000	41	166,520	100,109	0.6012

12.mar.2010	0.6050	+2.54%	0.5950	0.6150	0.5950	69	328,312	198,392	0.6043
11.mar.2010	0.5900	+0.85%	0.5850	0.6050	0.5800	32	77,650	45,870	0.5907
10.mar.2010	0.5850	+1.74%	0.5700	0.6050	0.5700	100	1,265,933	754,171	0.5957
9.mar.2010	0.5750	0.00%	0.5750	0.5800	0.5700	51	284,040	162,652	0.5726
8.mar.2010	0.5750	+0.88%	0.5850	0.5850	0.5700	35	140,500	80,605	0.5737

5.mar.2010	0.5700	-1.72%	0.5800	0.5900	0.5600	113	766,984	440,555	0.5744
4.mar.2010	0.5800	+6.42%	0.5400	0.5850	0.5250	151	3,938,466	2,159,708	0.5484
3.mar.2010	0.5450	+4.81%	0.5200	0.5500	0.5200	68	273,809	147,400	0.5383
2.mar.2010	0.5200	+2.97%	0.5100	0.5200	0.5050	52	200,212	102,851	0.5137
1.mar.2010	0.5050	+3.06%	0.4950	0.5200	0.4950	152	1,127,082	566,299	0.5024

26.feb.2010	0.4900	+9.87%	0.4940	0.4950	0.4700	472	5,864,820	2,859,584	0.4876
25.feb.2010	0.4460	-0.67%	0.4440	0.4550	0.4440	6	9,000	4,064	0.4516
24.feb.2010	0.4490	-1.32%	0.4520	0.4520	0.4400	22	69,865	30,978	0.4434
23.feb.2010	0.4550	-3.40%	0.4730	0.4730	0.4510	26	67,300	30,567	0.4542
22.feb.2010	0.4710	+0.86%	0.4750	0.4750	0.4640	34	113,742	53,157	0.4673

19.feb.2010	0.4670	-0.64%	0.4670	0.4760	0.4670	27	124,200	58,407	0.4703
18.feb.2010	0.4700	+0.64%	0.4700	0.4700	0.4650	5	4,280	1,996	0.4664
17.feb.2010	0.4670	+1.52%	0.4600	0.4750	0.4600	13	57,500	26,958	0.4688
16.feb.2010	0.4600	-4.17%	0.4850	0.4850	0.4600	17	49,000	22,912	0.4676
15.feb.2010	0.4800	+1.48%	0.4740	0.4940	0.4740	19	351,460	170,497	0.4851

12.feb.2010	0.4730	0.00%	0.4790	0.4900	0.4730	37	445,500	215,308	0.4833
11.feb.2010	0.4730	+0.21%	0.4800	0.4900	0.4710	34	107,600	51,554	0.4791
10.feb.2010	0.4720	+4.89%	0.4540	0.4800	0.4500	85	1,184,711	554,250	0.4678
9.feb.2010	0.4500	+4.65%	0.4340	0.4530	0.4340	43	348,758	156,509	0.4488
8.feb.2010	0.4300	+1.65%	0.4250	0.4350	0.4200	27	54,264	23,038	0.4246

4.feb.2010	0.4410	-0.68%	0.4400	0.4410	0.4270	8	21,500	9,426	0.4384
3.feb.2010	0.4440	-1.33%	0.4490	0.4490	0.4400	3	3,002,000	1,320,893	0.4400
2.feb.2010	0.4500	+0.45%	0.4490	0.4500	0.4330	14	35,500	15,906	0.4480
1.feb.2010	0.4480	+2.28%	0.4500	0.4500	0.4300	12	21,303	9,361	0.4394

29.jan.2010	0.4380	-0.90%	0.4420	0.4500	0.4380	16	37,461	16,590	0.4429
28.jan.2010	0.4420	+4.00%	0.4340	0.4690	0.4340	74	276,212	125,222	0.4534
27.jan.2010	0.4250	+1.19%	0.4250	0.4280	0.4180	9	28,280	11,972	0.4233
26.jan.2010	0.4200	0.00%	0.4200	0.4380	0.4200	12	3,033,150	1,274,189	0.4201
25.jan.2010	0.4200	-1.18%	0.4250	0.4250	0.4160	7	28,000	11,781	0.4208

22.jan.2010	0.4250	-0.70%	0.4250	0.4250	0.4100	21	80,700	33,420	0.4141
21.jan.2010	0.4280	-4.89%	0.4330	0.4450	0.4280	21	2,060,280	936,238	0.4544
20.jan.2010	0.4500	0.00%	0.4500	0.4500	0.4310	13	6,331	2,800	0.4423
19.jan.2010	0.4500	-1.10%	0.4550	0.4550	0.4260	7	11,400	5,070	0.4447

15.jan.2010	0.4550	+3.41%	0.4480	0.4560	0.4400	30	130,777	58,749	0.4492
14.jan.2010	0.4400	+1.15%	0.4300	0.4500	0.4300	28	133,008	59,245	0.4454
13.jan.2010	0.4350	+3.08%	0.4210	0.4350	0.4210	6	27,664	11,989	0.4334
12.jan.2010	0.4220	-3.87%	0.4220	0.4380	0.4200	13	20,428	8,687	0.4252
11.jan.2010	0.4390	+0.92%	0.4350	0.4400	0.4350	11	39,108	17,010	0.4349

8.jan.2010	0.4350	+4.82%	0.4250	0.4350	0.4250	20	193,532	83,352	0.4307
7.jan.2010	0.4150	0.00%	0.4130	0.4150	0.4120	9	41,036	17,002	0.4143
6.jan.2010	0.4150	-2.35%	0.4150	0.4150	0.4150	3	1,500	623	0.4150
5.jan.2010	0.4250	+6.25%	0.4050	0.4250	0.4050	59	138,085	57,953	0.4197
24.dec.2009	0.4000	+2.30%	0.4000	0.4030	0.3920	6	20,227	8,021	0.3965

16.dec.2009	0.4050	+3.32%	0.3950	0.4050	0.3950	4	2,500	1,005	0.4018

14.dec.2009	0.4000	0.00%	0.4000	0.4000	0.4000	6	14,303	5,721	0.4000

11.dec.2009	0.4000	+0.25%	0.3990	0.4000	0.3990	9	96,010	38,385	0.3998
10.dec.2009	0.3990	+2.05%	0.3920	0.3990	0.3920	8	20,106	7,923	0.3941
9.dec.2009	0.3910	-0.26%	0.3950	0.3990	0.3910	4	12,000	4,740	0.3950
8.dec.2009	0.3920	-1.75%	0.3920	0.3950	0.3920	14	26,076	10,241	0.3927
7.dec.2009	0.3900	-2.26%	0.3900	0.3900	0.3900	1	100	39	0.3900

4.dec.2009	0.3990	-2.68%	0.3920	0.4000	0.3900	28	105,000	41,289	0.3932
3.dec.2009	0.4100	0.00%	0.4100	0.4100	0.4100	4	9,500	3,895	0.4100
2.dec.2009	0.4100	+0.24%	0.4090	0.4100	0.4070	11	11,560	4,729	0.4091

30.nov.2009	0.4090	-4.66%	0.4280	0.4280	0.3820	45	134,050	53,582	0.3997

27.nov.2009	0.4290	+4.13%	0.4100	0.4290	0.4090	12	36,150	15,317	0.4237

25.nov.2009	0.4280	0.00%	0.4290	0.4290	0.4220	7	16,650	7,036	0.4226
24.nov.2009	0.4280	+0.71%	0.4250	0.4290	0.4250	11	21,060	8,982	0.4265
23.nov.2009	0.4250	+1.43%	0.4200	0.4250	0.4200	5	11,489	4,853	0.4224

20.nov.2009	0.4190	0.00%	0.4190	0.4190	0.4190	3	8,106	3,395	0.4189
19.nov.2009	0.4190	-0.24%	0.4250	0.4250	0.4190	6	12,160	5,155	0.4239

17.nov.2009	0.4210	-0.94%	0.4280	0.4280	0.4210	5	34,500	14,718	0.4266
16.nov.2009	0.4250	+0.71%	0.4250	0.4300	0.4210	23	52,000	22,135	0.4257

13.nov.2009	0.4220	-0.71%	0.4250	0.4250	0.4220	4	13,000	5,524	0.4249
12.nov.2009	0.4250	0.00%	0.4250	0.4250	0.4200	10	38,606	16,280	0.4217
11.nov.2009	0.4250	+1.19%	0.4250	0.4250	0.4170	20	318,803	133,876	0.4199
10.nov.2009	0.4200	+0.48%	0.4190	0.4200	0.4190	9	121,092	50,851	0.4199
9.nov.2009	0.4180	-0.95%	0.4180	0.4300	0.4180	24	57,150	24,092	0.4216

6.nov.2009	0.4220	-1.86%	0.4250	0.4250	0.4220	8	11,106	4,712	0.4243
5.nov.2009	0.4300	+3.37%	0.4230	0.4300	0.4230	9	208,500	89,608	0.4298
4.nov.2009	0.4160	+1.46%	0.4140	0.4160	0.4140	11	66,136	27,488	0.4156
3.nov.2009	0.4100	-1.20%	0.4150	0.4150	0.4010	10	30,000	12,283	0.4094
2.nov.2009	0.4150	-3.49%	0.4250	0.4250	0.4120	17	27,303	11,376	0.4166

30.oct.2009	0.4300	-6.11%	0.4310	0.4310	0.4300	2	1,000	431	0.4305
29.oct.2009	0.4580	+10.36%	0.4150	0.4580	0.4050	31	84,376	35,347	0.4189
28.oct.2009	0.4150	-3.49%	0.4300	0.4300	0.4150	61	116,000	48,346	0.4168
27.oct.2009	0.4300	-3.80%	0.4340	0.4340	0.4150	34	166,667	71,729	0.4304

26.oct.2009	0.4470	+1.82%	0.4370	0.4470	0.4330	7	9,500	4,133	0.4350

23.oct.2009	0.4390	-0.68%	0.4550	0.4550	0.4350	28	42,500	18,826	0.4430
22.oct.2009	0.4420	-2.43%	0.4420	0.4430	0.4420	5	12,083	5,341	0.4420
21.oct.2009	0.4530	-2.37%	0.4530	0.4530	0.4530	2	20,409	9,248	0.4531
20.oct.2009	0.4640	+1.98%	0.4600	0.4640	0.4510	15	54,500	24,677	0.4528
19.oct.2009	0.4550	-2.15%	0.4600	0.4650	0.4540	9	27,909	12,836	0.4599

16.oct.2009	0.4650	+3.33%	0.4640	0.4700	0.4640	27	310,428	144,885	0.4667
15.oct.2009	0.4500	-2.60%	0.4570	0.4700	0.4500	15	34,150	15,587	0.4564
14.oct.2009	0.4620	+1.99%	0.4540	0.4700	0.4500	51	535,766	247,878	0.4627
13.oct.2009	0.4530	-1.52%	0.4460	0.4530	0.4460	13	20,510	9,156	0.4464
12.oct.2009	0.4600	0.00%	0.4500	0.4600	0.4450	25	281,950	129,133	0.4580

9.oct.2009	0.4600	+2.22%	0.4600	0.4650	0.4410	27	55,512	25,069	0.4516
8.oct.2009	0.4500	+0.45%	0.4500	0.4580	0.4500	29	95,300	42,961	0.4508
7.oct.2009	0.4480	-0.44%	0.4500	0.4500	0.4400	47	240,340	106,378	0.4426
6.oct.2009	0.4500	+5.88%	0.4300	0.4500	0.4300	28	89,762	39,386	0.4388
5.oct.2009	0.4250	+2.16%	0.4160	0.4360	0.4160	18	82,400	35,045	0.4253

2.oct.2009	0.4160	-3.26%	0.4150	0.4200	0.4150	18	73,500	30,609	0.4164
1.oct.2009	0.4300	-2.93%	0.4540	0.4550	0.4200	58	350,500	152,609	0.4354
30.sep.2009	0.4430	+1.37%	0.4340	0.4590	0.4340	71	388,606	173,747	0.4471
29.sep.2009	0.4370	+1.39%	0.4350	0.4440	0.4320	31	60,310	26,244	0.4351
28.sep.2009	0.4310	-3.36%	0.4460	0.4460	0.4300	60	152,256	66,323	0.4356

25.sep.2009	0.4460	-6.11%	0.4750	0.4800	0.4450	150	668,096	308,763	0.4622
24.sep.2009	0.4750	+8.70%	0.4370	0.4800	0.4270	248	1,804,727	822,940	0.4560
23.sep.2009	0.4370	+12.05%	0.3950	0.4390	0.3950	182	1,701,001	712,014	0.4186

21.sep.2009	0.3900	-0.51%	0.3910	0.3950	0.3810	41	156,843	61,120	0.3897

18.sep.2009	0.3920	+2.62%	0.3880	0.3970	0.3850	63	261,558	102,924	0.3935
17.sep.2009	0.3820	+4.09%	0.3700	0.3940	0.3700	196	1,119,587	427,720	0.3820
16.sep.2009	0.3670	+0.55%	0.3630	0.3670	0.3600	22	58,782	21,270	0.3618
15.sep.2009	0.3650	+1.67%	0.3600	0.3650	0.3590	16	173,400	62,751	0.3619
14.sep.2009	0.3590	0.00%	0.3580	0.3600	0.3580	7	41,000	14,742	0.3596

11.sep.2009	0.3590	-0.28%	0.3590	0.3590	0.3590	4	2,250	808	0.3591
10.sep.2009	0.3600	+0.56%	0.3600	0.3610	0.3550	20	83,800	30,056	0.3587
9.sep.2009	0.3580	-0.56%	0.3600	0.3620	0.3580	13	154,000	55,711	0.3618

3.sep.2009	0.3570	+2.00%	0.3570	0.3570	0.3570	1	100	36	0.3570
2.sep.2009	0.3500	-2.51%	0.3580	0.3580	0.3480	17	48,403	16,946	0.3501
1.sep.2009	0.3590	-0.83%	0.3700	0.3700	0.3590	8	28,700	10,330	0.3599

28.aug.2009	0.3750	+4.17%	0.3600	0.3750	0.3600	30	97,824	35,706	0.3650

26.aug.2009	0.3650	+1.39%	0.3570	0.3650	0.3570	13	54,089	19,703	0.3643
25.aug.2009	0.3600	0.00%	0.3610	0.3610	0.3600	4	2,600	936	0.3600
24.aug.2009	0.3600	-1.10%	0.3690	0.3690	0.3600	17	194,608	70,128	0.3604

21.aug.2009	0.3640	+4.00%	0.3500	0.3640	0.3500	5	15,700	5,533	0.3524
20.aug.2009	0.3500	-0.28%	0.3590	0.3630	0.3500	11	10,191	3,576	0.3509

18.aug.2009	0.3580	-1.10%	0.3620	0.3620	0.3520	18	26,203	9,260	0.3534
17.aug.2009	0.3620	+0.56%	0.3600	0.3750	0.3530	28	69,620	25,318	0.3637

14.aug.2009	0.3600	-0.28%	0.3620	0.3620	0.3600	9	11,303	4,071	0.3602
13.aug.2009	0.3610	+0.28%	0.3740	0.3740	0.3610	17	55,071	20,029	0.3637
12.aug.2009	0.3600	-3.23%	0.3610	0.3690	0.3600	24	46,930	16,921	0.3606
11.aug.2009	0.3720	+3.33%	0.3750	0.3850	0.3620	37	90,080	33,980	0.3772
10.aug.2009	0.3600	-2.70%	0.3650	0.3770	0.3600	39	111,585	40,763	0.3653

7.aug.2009	0.3700	-1.33%	0.3770	0.3780	0.3700	13	70,000	26,086	0.3727
6.aug.2009	0.3750	+1.35%	0.3620	0.3760	0.3610	22	48,008	17,835	0.3715
5.aug.2009	0.3700	+4.82%	0.3550	0.3700	0.3550	27	1,010,980	364,390	0.3604
4.aug.2009	0.3530	-1.94%	0.3590	0.3590	0.3530	6	17,456	6,252	0.3581
3.aug.2009	0.3600	+1.41%	0.3590	0.3600	0.3590	11	91,800	33,008	0.3596

31.jul.2009	0.3550	-1.11%	0.3600	0.3600	0.3550	12	40,400	14,488	0.3586
30.jul.2009	0.3590	-0.28%	0.3570	0.3590	0.3570	10	15,238	5,459	0.3583
29.jul.2009	0.3600	0.00%	0.3550	0.3600	0.3510	14	51,306	18,240	0.3555
28.jul.2009	0.3600	-1.91%	0.3600	0.3600	0.3600	4	5,167	1,856	0.3592
27.jul.2009	0.3670	+1.94%	0.3600	0.3670	0.3600	26	111,806	40,252	0.3600

24.jul.2009	0.3600	0.00%	0.3600	0.3690	0.3600	23	121,100	44,089	0.3641
23.jul.2009	0.3600	+2.86%	0.3500	0.3600	0.3500	11	23,106	8,091	0.3502
22.jul.2009	0.3500	-1.41%	0.3550	0.3550	0.3500	29	122,145	42,785	0.3503
21.jul.2009	0.3550	+4.11%	0.3490	0.3550	0.3430	31	92,384	32,311	0.3497
20.jul.2009	0.3410	+1.79%	0.3390	0.3460	0.3390	12	14,003	4,805	0.3431

17.jul.2009	0.3350	-1.47%	0.3320	0.3350	0.3310	5	10,400	3,451	0.3318
16.jul.2009	0.3400	+3.34%	0.3260	0.3450	0.3260	21	29,606	9,841	0.3324
15.jul.2009	0.3290	+0.30%	0.3300	0.3300	0.3290	7	46,000	15,172	0.3298
14.jul.2009	0.3280	-0.30%	0.3300	0.3300	0.3280	9	11,760	3,877	0.3297
13.jul.2009	0.3290	-0.30%	0.3290	0.3290	0.3290	3	183	59	0.3249

10.jul.2009	0.3300	-2.65%	0.3280	0.3300	0.3280	4	24,103	7,937	0.3293
9.jul.2009	0.3390	+3.35%	0.3270	0.3390	0.3270	8	12,458	4,080	0.3275
8.jul.2009	0.3280	-0.61%	0.3280	0.3280	0.3280	3	8,700	2,854	0.3280
7.jul.2009	0.3300	0.00%	0.3390	0.3390	0.3300	11	21,706	7,164	0.3300
6.jul.2009	0.3300	-1.79%	0.3360	0.3360	0.3290	15	11,606	3,841	0.3309

3.jul.2009	0.3360	-4.00%	0.3400	0.3400	0.3360	9	2,300	775	0.3368
2.jul.2009	0.3500	0.00%	0.3470	0.3500	0.3470	4	750	261	0.3481
1.jul.2009	0.3500	-1.69%	0.3420	0.3500	0.3380	26	58,003	19,749	0.3405
30.jun.2009	0.3560	+4.71%	0.3460	0.3560	0.3380	34	40,400	14,263	0.3530
29.jun.2009	0.3400	-2.30%	0.3460	0.3460	0.3400	4	11,900	4,096	0.3442

26.jun.2009	0.3480	+5.45%	0.3310	0.3480	0.3310	2	5,100	1,690	0.3313

24.jun.2009	0.3450	-1.71%	0.3500	0.3530	0.3450	22	59,050	20,484	0.3469
23.jun.2009	0.3510	+1.45%	0.3560	0.3560	0.3400	15	193,200	65,784	0.3405
22.jun.2009	0.3460	-2.54%	0.3570	0.3590	0.3460	9	2,800	983	0.3509

19.jun.2009	0.3550	+7.58%	0.3330	0.3640	0.3330	63	104,029	36,704	0.3528
18.jun.2009	0.3300	+1.23%	0.3380	0.3380	0.3230	26	54,700	17,814	0.3257
17.jun.2009	0.3260	-6.86%	0.3460	0.3460	0.3210	47	161,400	53,422	0.3310
16.jun.2009	0.3500	0.00%	0.3550	0.3640	0.3500	13	23,800	8,562	0.3597
15.jun.2009	0.3500	-7.65%	0.3800	0.3800	0.3500	45	72,900	26,180	0.3591

12.jun.2009	0.3790	+14.85%	0.3320	0.4000	0.3260	157	2,521,186	927,958	0.3681
11.jun.2009	0.3300	+2.80%	0.3200	0.3320	0.3200	21	71,616	23,612	0.3297
10.jun.2009	0.3210	-0.31%	0.3220	0.3300	0.3210	36	71,810	23,335	0.3249
9.jun.2009	0.3220	+4.55%	0.3110	0.3230	0.3080	31	78,752	24,738	0.3141

5.jun.2009	0.3080	0.00%	0.3090	0.3100	0.3080	8	11,200	3,452	0.3082
4.jun.2009	0.3080	-0.65%	0.3100	0.3100	0.3060	13	17,100	5,253	0.3072
3.jun.2009	0.3100	-0.96%	0.3120	0.3160	0.3100	12	24,600	7,702	0.3131
2.jun.2009	0.3130	+2.29%	0.3140	0.3160	0.3120	19	35,686	11,217	0.3143
1.jun.2009	0.3060	+1.32%	0.3070	0.3140	0.3060	24	23,600	7,301	0.3094

29.may.2009	0.3020	+0.33%	0.3020	0.3030	0.3000	23	102,600	30,849	0.3007
28.may.2009	0.3010	-0.99%	0.3030	0.3030	0.3000	12	78,100	23,434	0.3000
27.may.2009	0.3040	+1.00%	0.3050	0.3050	0.3040	5	850	258	0.3034
26.may.2009	0.3010	-1.63%	0.3070	0.3070	0.3010	17	48,800	14,728	0.3018
25.may.2009	0.3060	-1.61%	0.3100	0.3100	0.3060	5	33,160	10,279	0.3100

22.may.2009	0.3110	+1.97%	0.3100	0.3110	0.3100	3	5,100	1,586	0.3110
21.may.2009	0.3050	-1.61%	0.3050	0.3200	0.3050	23	165,600	52,072	0.3144
20.may.2009	0.3100	+4.73%	0.3040	0.3120	0.3010	50	474,416	146,803	0.3094
19.may.2009	0.2960	+2.07%	0.2940	0.3050	0.2940	15	35,200	10,565	0.3001
18.may.2009	0.2900	+1.75%	0.2920	0.2920	0.2900	2	4,500	1,309	0.2909

15.may.2009	0.2850	0.00%	0.2870	0.2960	0.2800	23	25,260	7,253	0.2871
14.may.2009	0.2850	-8.06%	0.3000	0.3000	0.2850	37	163,600	47,131	0.2881
13.may.2009	0.3100	+4.73%	0.3020	0.3100	0.3000	18	270,200	82,342	0.3047
12.may.2009	0.2960	-3.90%	0.3070	0.3070	0.2960	13	27,000	8,120	0.3007
11.may.2009	0.3080	-1.60%	0.3230	0.3240	0.3080	12	4,200	1,321	0.3145

8.may.2009	0.3130	-0.63%	0.3150	0.3280	0.3100	38	131,074	41,628	0.3176
7.may.2009	0.3150	+4.65%	0.3050	0.3150	0.3050	32	277,333	86,412	0.3116
6.may.2009	0.3010	-1.95%	0.3060	0.3060	0.3000	15	90,970	27,325	0.3004
5.may.2009	0.3070	-1.60%	0.3080	0.3080	0.3070	8	8,171	2,508	0.3070
4.may.2009	0.3120	-1.58%	0.3170	0.3200	0.3020	71	472,924	149,105	0.3153

30.apr.2009	0.3170	+5.32%	0.3020	0.3180	0.2970	28	3,468,280	956,454	0.2758
29.apr.2009	0.3010	+0.33%	0.2980	0.3120	0.2980	19	31,200	9,637	0.3089
28.apr.2009	0.3000	-2.91%	0.3060	0.3120	0.2960	33	118,900	35,715	0.3004
27.apr.2009	0.3090	+4.39%	0.2980	0.3100	0.2900	85	277,750	83,602	0.3010

24.apr.2009	0.2960	+1.72%	0.2970	0.3040	0.2900	21	31,403	9,389	0.2990
23.apr.2009	0.2910	+1.04%	0.2940	0.2990	0.2890	29	43,300	12,707	0.2935
22.apr.2009	0.2880	+0.70%	0.2930	0.2930	0.2880	9	15,200	4,405	0.2898
21.apr.2009	0.2860	+0.35%	0.2940	0.2990	0.2860	13	11,400	3,393	0.2977

17.apr.2009	0.2850	-5.00%	0.3030	0.3040	0.2850	31	19,700	5,672	0.2879
16.apr.2009	0.3000	+3.45%	0.2850	0.3040	0.2850	29	34,230	10,039	0.2933
15.apr.2009	0.2900	-3.33%	0.2950	0.2950	0.2900	23	28,900	8,417	0.2912
14.apr.2009	0.3000	-1.64%	0.3000	0.3000	0.3000	3	100,500	30,150	0.3000
13.apr.2009	0.3050	+1.67%	0.3100	0.3100	0.2970	18	15,403	4,637	0.3011

9.apr.2009	0.3150	+5.00%	0.3000	0.3230	0.2970	53	81,300	24,919	0.3065
8.apr.2009	0.3000	+3.45%	0.2860	0.3110	0.2700	90	193,500	57,041	0.2948
7.apr.2009	0.2900	-4.92%	0.3150	0.3150	0.2850	24	47,300	13,856	0.2929
6.apr.2009	0.3050	-2.56%	0.3280	0.3280	0.3000	47	74,200	22,947	0.3093

1.apr.2009	0.3130	+11.79%	0.2820	0.3190	0.2820	36	60,706	18,000	0.2965
31.mar.2009	0.2800	+1.82%	0.2800	0.2900	0.2800	18	41,227	11,822	0.2868
30.mar.2009	0.2750	-9.24%	0.3020	0.3020	0.2750	37	122,000	34,654	0.2841

27.mar.2009	0.3030	-6.48%	0.3240	0.3240	0.3030	22	8,600	2,681	0.3117
26.mar.2009	0.3240	+4.18%	0.3250	0.3250	0.3090	45	181,900	58,245	0.3202
25.mar.2009	0.3110	-3.42%	0.3190	0.3200	0.2850	43	142,700	45,171	0.3165
24.mar.2009	0.3220	+15.00%	0.2900	0.3290	0.2720	139	1,221,172	367,786	0.3012
23.mar.2009	0.2800	+10.67%	0.2540	0.2980	0.2540	59	254,450	69,894	0.2747

20.mar.2009	0.2500	-1.19%	0.2500	0.2500	0.2500	2	97	24	0.2500
19.mar.2009	0.2530	+4.55%	0.2500	0.2550	0.2420	47	125,040	31,163	0.2492
18.mar.2009	0.2420	-0.41%	0.2470	0.2500	0.2420	23	32,400	8,029	0.2478
17.mar.2009	0.2430	+1.25%	0.2410	0.2490	0.2410	18	36,018	8,819	0.2448
16.mar.2009	0.2400	0.00%	0.2400	0.2500	0.2400	22	22,800	5,532	0.2426

13.mar.2009	0.2400	+1.69%	0.2400	0.2470	0.2400	16	24,333	5,913	0.2430
12.mar.2009	0.2360	+0.43%	0.2350	0.2360	0.2310	9	9,000	2,094	0.2326
11.mar.2009	0.2350	+0.43%	0.2400	0.2460	0.2350	35	103,500	24,367	0.2354
10.mar.2009	0.2340	-2.50%	0.2450	0.2460	0.2340	11	14,300	3,441	0.2406
9.mar.2009	0.2400	-2.04%	0.2460	0.2460	0.2400	13	17,900	4,302	0.2403

6.mar.2009	0.2450	+2.08%	0.2450	0.2500	0.2450	10	7,100	1,757	0.2475
5.mar.2009	0.2400	-4.00%	0.2540	0.2540	0.2400	26	36,700	9,045	0.2464
4.mar.2009	0.2500	+1.21%	0.2520	0.2600	0.2500	30	129,353	33,093	0.2558
3.mar.2009	0.2470	-4.26%	0.2560	0.2560	0.2450	27	19,000	4,738	0.2494
2.mar.2009	0.2580	-7.53%	0.2500	0.2580	0.2450	34	74,427	18,763	0.2521

26.feb.2009	0.2790	+7.31%	0.2600	0.2790	0.2540	22	42,200	11,375	0.2695
25.feb.2009	0.2600	-2.62%	0.2690	0.2690	0.2600	15	16,552	4,376	0.2644
24.feb.2009	0.2670	-4.64%	0.2750	0.2750	0.2660	5	9,100	2,448	0.2690
23.feb.2009	0.2800	-1.75%	0.2820	0.2900	0.2790	15	44,500	12,468	0.2802

20.feb.2009	0.2850	+4.78%	0.2510	0.2850	0.2490	34	1,084,600	307,764	0.2838
19.feb.2009	0.2720	+5.02%	0.2500	0.2850	0.2500	34	81,742	21,963	0.2687
18.feb.2009	0.2590	+19.35%	0.2520	0.2600	0.2520	9	1,700	438	0.2576
17.feb.2009	0.2170	-23.59%	0.2600	0.2610	0.2150	19	17,200	4,255	0.2474
16.feb.2009	0.2840	-5.02%	0.2950	0.2950	0.2840	11	4,700	1,344	0.2860

13.feb.2009	0.2990	-0.33%	0.2990	0.2990	0.2990	1	500	150	0.2990
12.feb.2009	0.3000	0.00%	0.3000	0.3000	0.2990	6	5,400	1,616	0.2993

10.feb.2009	0.2900	-6.15%	0.3050	0.3050	0.2900	7	3,300	979	0.2967
9.feb.2009	0.3090	+3.00%	0.3050	0.3090	0.3050	7	9,100	2,803	0.3081

6.feb.2009	0.3000	+3.45%	0.3000	0.3040	0.3000	6	7,000	2,100	0.3001
5.feb.2009	0.2900	-9.38%	0.3140	0.3140	0.2900	9	17,500	5,248	0.2999
4.feb.2009	0.3200	0.00%	0.3200	0.3200	0.3200	2	8,000	2,560	0.3200
3.feb.2009	0.3200	0.00%	0.3200	0.3240	0.3200	3	1,100	352	0.3204
2.feb.2009	0.3200	0.00%	0.3210	0.3210	0.3190	5	11,100	3,550	0.3198

30.jan.2009	0.3200	-3.03%	0.3130	0.3290	0.3000	11	1,013,620	324,355	0.3200
29.jan.2009	0.3300	+7.84%	0.3100	0.3300	0.3100	7	16,590	5,455	0.3288
28.jan.2009	0.3060	+2.00%	0.3010	0.3100	0.3000	20	77,600	23,417	0.3018
27.jan.2009	0.3000	0.00%	0.3100	0.3100	0.2900	9	43,800	12,943	0.2955
26.jan.2009	0.3000	0.00%	0.3000	0.3000	0.3000	5	8,500	2,550	0.3000

23.jan.2009	0.3000	0.00%	0.2880	0.3590	0.2880	31	2,344,323	703,198	0.3000
22.jan.2009	0.3000	+3.45%	0.2900	0.3000	0.2830	39	1,793,000	537,612	0.2998
21.jan.2009	0.2900	-9.38%	0.3150	0.3150	0.2820	24	1,102,210	325,090	0.2949
20.jan.2009	0.3200	-3.03%	0.3320	0.3320	0.3180	28	47,500	15,244	0.3209
19.jan.2009	0.3300	-6.52%	0.3430	0.3430	0.3300	27	83,100	27,842	0.3350

16.jan.2009	0.3530	-1.67%	0.3590	0.3600	0.3530	6	6,000	2,154	0.3591
15.jan.2009	0.3590	-1.10%	0.3600	0.3600	0.3500	20	37,390	13,258	0.3546
14.jan.2009	0.3630	-0.82%	0.3710	0.3710	0.3630	20	45,803	16,718	0.3650
13.jan.2009	0.3660	+0.27%	0.3650	0.3690	0.3650	6	16,303	5,975	0.3665
12.jan.2009	0.3650	-2.67%	0.3650	0.3650	0.3550	15	18,900	6,862	0.3631

9.jan.2009	0.3750	+1.63%	0.3690	0.3750	0.3690	3	9,900	3,659	0.3696
8.jan.2009	0.3690	+2.50%	0.3570	0.3690	0.3560	7	12,400	4,537	0.3659
7.jan.2009	0.3600	0.00%	0.3690	0.3690	0.3600	12	13,700	4,961	0.3621
6.jan.2009	0.3600	+0.56%	0.3590	0.3690	0.3590	22	11,480	4,181	0.3642
5.jan.2009	0.3580	+2.29%	0.3560	0.3580	0.3560	2	900	321	0.3571
23.dec.2008	0.3500	-4.11%	0.3550	0.3570	0.3370	28	52,200	18,332	0.3512
22.dec.2008	0.3650	-0.82%	0.3550	0.3650	0.3550	8	31,530	11,249	0.3568

19.dec.2008	0.3680	-2.39%	0.3610	0.3680	0.3600	10	15,100	5,466	0.3620
18.dec.2008	0.3770	+1.89%	0.3600	0.3770	0.3550	12	29,100	10,420	0.3581
17.dec.2008	0.3700	-1.33%	0.3620	0.3700	0.3600	7	6,000	2,199	0.3666
16.dec.2008	0.3750	+2.46%	0.3630	0.3750	0.3630	5	1,750	636	0.3636
15.dec.2008	0.3660	-4.44%	0.3800	0.3830	0.3610	32	93,106	34,019	0.3654

12.dec.2008	0.3830	-1.79%	0.3800	0.3840	0.3650	34	36,706	13,765	0.3750
11.dec.2008	0.3900	-1.27%	0.3950	0.3960	0.3800	14	17,000	6,493	0.3819
10.dec.2008	0.3950	+1.80%	0.3940	0.3950	0.3940	3	290	113	0.3900
9.dec.2008	0.3880	-0.51%	0.3900	0.3930	0.3840	13	10,250	3,968	0.3871
8.dec.2008	0.3900	0.00%	0.3900	0.3900	0.3810	11	4,210	1,620	0.3848

5.dec.2008	0.3900	-1.02%	0.3950	0.3950	0.3820	19	29,873	11,588	0.3879
4.dec.2008	0.3940	-1.50%	0.3910	0.3940	0.3900	11	45,700	17,832	0.3902

2.dec.2008	0.4000	0.00%	0.3960	0.4000	0.3850	17	72,803	28,873	0.3966

26.nov.2008	0.4000	-1.23%	0.4000	0.4200	0.3970	38	143,680	58,290	0.4057
25.nov.2008	0.4050	+1.25%	0.4210	0.4210	0.4000	22	61,151	25,159	0.4114
24.nov.2008	0.4000	-2.44%	0.4000	0.4200	0.4000	41	86,690	35,246	0.4066

21.nov.2008	0.4100	+5.13%	0.3900	0.4100	0.3760	30	71,309	28,297	0.3968
20.nov.2008	0.3900	-2.50%	0.3900	0.3900	0.3700	56	42,097	15,828	0.3760
19.nov.2008	0.4000	-2.44%	0.4200	0.4200	0.4000	9	19,700	7,920	0.4020
18.nov.2008	0.4100	-4.65%	0.4250	0.4260	0.3900	55	180,800	72,567	0.4014
17.nov.2008	0.4300	-3.80%	0.4400	0.4400	0.4280	19	64,200	27,623	0.4303

14.nov.2008	0.4470	-0.67%	0.4700	0.4700	0.4320	79	137,672	61,482	0.4466
13.nov.2008	0.4500	-7.79%	0.4310	0.4790	0.4310	33	108,800	48,323	0.4441
12.nov.2008	0.4880	+1.24%	0.4610	0.4880	0.4510	11	24,400	11,515	0.4719
11.nov.2008	0.4820	-3.21%	0.4830	0.4830	0.4820	21	77,803	37,529	0.4824
10.nov.2008	0.4980	+4.40%	0.4990	0.5200	0.4950	74	231,500	116,082	0.5014

7.nov.2008	0.4770	+7.92%	0.4500	0.5000	0.4500	71	266,932	130,940	0.4905
6.nov.2008	0.4420	-2.86%	0.4200	0.4500	0.4200	30	45,875	19,968	0.4353
5.nov.2008	0.4550	-7.71%	0.4990	0.5050	0.4420	87	269,000	130,097	0.4836
4.nov.2008	0.4930	+12.05%	0.4400	0.4980	0.4370	120	200,849	94,643	0.4712
3.nov.2008	0.4400	+6.80%	0.4380	0.4600	0.4380	26	30,100	13,529	0.4495

31.oct.2008	0.4120	-2.14%	0.4080	0.4300	0.4080	13	12,760	5,322	0.4171
30.oct.2008	0.4210	+1.20%	0.4360	0.4500	0.4170	50	80,900	34,610	0.4278
29.oct.2008	0.4160	+1.46%	0.4700	0.4700	0.4160	72	135,946	59,984	0.4412
28.oct.2008	0.4100	+7.89%	0.4380	0.4380	0.3700	61	72,300	29,567	0.4090

24.oct.2008	0.3800	-23.54%	0.4720	0.4970	0.3800	121	230,600	93,008	0.4033
23.oct.2008	0.4970	-2.55%	0.5000	0.5300	0.4650	38	66,900	32,677	0.4884
22.oct.2008	0.5100	-7.27%	0.5500	0.5600	0.4910	39	73,900	38,102	0.5156
21.oct.2008	0.5500	-0.90%	0.5650	0.5900	0.5500	29	85,800	48,539	0.5657
20.oct.2008	0.5550	-0.89%	0.5750	0.5750	0.5550	12	5,200	2,943	0.5660

17.oct.2008	0.5600	-1.75%	0.5900	0.5950	0.5500	42	113,000	64,433	0.5702
16.oct.2008	0.5700	+2.70%	0.5000	0.5800	0.4900	95	134,100	72,643	0.5417
15.oct.2008	0.5550	-9.02%	0.5700	0.6250	0.5350	90	135,200	74,972	0.5545
14.oct.2008	0.6100	+22.00%	0.6200	0.6200	0.5700	176	346,724	208,333	0.6009
13.oct.2008	0.5000	+25.00%	0.4070	0.5000	0.4070	52	94,503	45,241	0.4787

10.oct.2008	0.4000	-18.37%	0.4000	0.4000	0.4000	27	82,000	32,800	0.4000
9.oct.2008	0.4900	+6.52%	0.4620	0.5200	0.4500	158	277,851	139,442	0.5019
8.oct.2008	0.4600	-23.33%	0.5600	0.5700	0.4510	37	157,000	78,536	0.5002
7.oct.2008	0.6000	-10.45%	0.6600	0.6800	0.5900	116	232,306	142,357	0.6128
6.oct.2008	0.6700	-4.29%	0.6850	0.6850	0.6400	40	91,900	60,761	0.6612

3.oct.2008	0.7000	-1.41%	0.6950	0.7000	0.6900	10	26,103	18,198	0.6972
2.oct.2008	0.7100	+1.43%	0.7000	0.7100	0.7000	23	27,603	19,366	0.7016
1.oct.2008	0.7000	+3.70%	0.6900	0.7200	0.6900	51	215,544	153,243	0.7110
30.sep.2008	0.6750	-0.74%	0.6000	0.6750	0.6000	106	110,569	70,427	0.6370
29.sep.2008	0.6800	+1.49%	0.6800	0.6900	0.6600	28	40,300	27,082	0.6720

26.sep.2008	0.6700	+0.75%	0.6750	0.6900	0.6650	40	51,482	34,769	0.6754
25.sep.2008	0.6650	-4.32%	0.6850	0.6850	0.6650	25	28,587	19,133	0.6693
24.sep.2008	0.6950	0.00%	0.6950	0.7200	0.6800	35	73,012	50,181	0.6873
23.sep.2008	0.6950	-3.47%	0.6850	0.7000	0.6800	30	39,203	26,801	0.6836
22.sep.2008	0.7200	-1.37%	0.7800	0.7800	0.7000	76	170,203	124,489	0.7314

19.sep.2008	0.7300	+23.73%	0.6400	0.7300	0.6000	91	188,686	129,992	0.6889
18.sep.2008	0.5900	-11.28%	0.6000	0.6300	0.5450	105	256,612	152,504	0.5943
17.sep.2008	0.6650	-3.62%	0.6900	0.6900	0.6250	47	114,200	74,348	0.6510
16.sep.2008	0.6900	-8.00%	0.7150	0.7200	0.6900	55	209,054	147,455	0.7053
15.sep.2008	0.7500	-1.32%	0.7600	0.7600	0.7250	35	236,900	177,331	0.7485

12.sep.2008	0.7600	-1.30%	0.7700	0.7700	0.7600	13	31,000	23,638	0.7625
11.sep.2008	0.7700	0.00%	0.7650	0.7700	0.7600	33	115,384	87,767	0.7606
10.sep.2008	0.7700	-2.53%	0.7800	0.7800	0.7650	24	18,506	14,310	0.7732
9.sep.2008	0.7900	-1.25%	0.8000	0.8000	0.7800	17	48,600	38,166	0.7853
8.sep.2008	0.8000	+2.56%	0.8000	0.8100	0.8000	7	5,600	4,486	0.8011

5.sep.2008	0.7800	-3.11%	0.7950	0.8050	0.7750	41	46,720	36,877	0.7893
4.sep.2008	0.8050	-0.62%	0.8100	0.8150	0.7900	27	44,112	35,227	0.7986
3.sep.2008	0.8100	-1.22%	0.8300	0.8300	0.7850	36	63,035	50,995	0.8090
2.sep.2008	0.8200	+0.61%	0.8200	0.8400	0.8200	45	173,522	143,918	0.8294
1.sep.2008	0.8150	+4.49%	0.7700	0.8150	0.7700	33	79,300	62,903	0.7932

29.aug.2008	0.7800	+1.30%	0.7700	0.7800	0.7650	23	20,156	15,592	0.7735
28.aug.2008	0.7700	+0.65%	0.7600	0.7700	0.7550	22	51,824	39,399	0.7602
27.aug.2008	0.7650	0.00%	0.7600	0.7650	0.7550	8	61,500	46,953	0.7635
26.aug.2008	0.7650	+0.66%	0.7600	0.7700	0.7600	32	114,580	87,243	0.7614
25.aug.2008	0.7600	-2.56%	0.7700	0.7700	0.7600	28	200,933	152,932	0.7611

22.aug.2008	0.7800	+2.63%	0.7550	0.7800	0.7550	23	102,900	78,747	0.7653
21.aug.2008	0.7600	-2.56%	0.7800	0.7800	0.7400	43	164,130	125,992	0.7676
20.aug.2008	0.7800	-2.50%	0.7900	0.7900	0.7800	36	97,143	76,314	0.7856
19.aug.2008	0.8000	-0.62%	0.7900	0.8000	0.7850	28	82,350	65,073	0.7902
18.aug.2008	0.8050	0.00%	0.8100	0.8100	0.7950	27	33,500	26,752	0.7986

15.aug.2008	0.8050	+0.63%	0.8200	0.8200	0.8050	21	11,000	8,882	0.8074
14.aug.2008	0.8000	-3.61%	0.8200	0.8250	0.8000	27	67,021	54,443	0.8123
13.aug.2008	0.8300	-1.78%	0.8450	0.8450	0.8150	54	71,550	58,979	0.8243
12.aug.2008	0.8450	-0.59%	0.8500	0.8600	0.8250	74	211,673	177,712	0.8396
11.aug.2008	0.8500	0.00%	0.8800	0.8800	0.8500	32	87,100	74,792	0.8587

8.aug.2008	0.8500	-4.49%	0.8800	0.8900	0.8500	53	185,706	159,438	0.8586
7.aug.2008	0.8900	+1.71%	0.8600	0.8950	0.8600	42	93,518	82,380	0.8809
6.aug.2008	0.8750	-5.41%	0.9350	0.9350	0.8750	86	287,503	258,750	0.9000
5.aug.2008	0.9250	-1.60%	0.9500	0.9500	0.9250	56	173,074	160,681	0.9284
4.aug.2008	0.9400	+2.17%	0.9100	0.9650	0.9100	123	672,400	634,655	0.9439

1.aug.2008	0.9200	0.00%	0.9000	0.9250	0.9000	36	90,479	82,683	0.9138
31.jul.2008	0.9200	+2.22%	0.8900	0.9200	0.8850	68	331,723	302,896	0.9131
30.jul.2008	0.9000	+1.12%	0.8800	0.9000	0.8800	88	347,911	310,598	0.8928
29.jul.2008	0.8900	+1.14%	0.8500	0.8900	0.8450	47	291,795	257,084	0.8810

25.jul.2008	0.8750	-1.13%	0.8550	0.8750	0.8450	52	79,502	68,312	0.8593
24.jul.2008	0.8850	+0.57%	0.8700	0.8850	0.8500	49	178,319	156,349	0.8768
23.jul.2008	0.8800	+0.57%	0.8750	0.8800	0.8600	40	257,804	225,760	0.8757
22.jul.2008	0.8750	+0.57%	0.8700	0.8750	0.8500	62	215,230	185,993	0.8642
21.jul.2008	0.8700	0.00%	0.8450	0.8700	0.8400	52	129,253	110,871	0.8578

18.jul.2008	0.8700	+3.57%	0.8400	0.8800	0.7800	73	546,755	468,233	0.8564
17.jul.2008	0.8400	+5.00%	0.8250	0.8500	0.8200	48	271,110	227,626	0.8396
16.jul.2008	0.8000	-1.84%	0.8000	0.8300	0.8000	76	718,793	586,843	0.8164
15.jul.2008	0.8150	-2.98%	0.8200	0.8300	0.8000	74	585,335	477,632	0.8160
14.jul.2008	0.8400	-1.18%	0.8550	0.8700	0.8300	25	60,800	51,658	0.8496

11.jul.2008	0.8500	+4.94%	0.8150	0.8550	0.8050	95	590,315	494,045	0.8369
10.jul.2008	0.8100	+1.25%	0.8000	0.8150	0.7800	50	345,623	278,890	0.8069
9.jul.2008	0.8000	+5.26%	0.7700	0.8100	0.7600	89	203,675	162,210	0.7964
8.jul.2008	0.7600	+0.66%	0.7550	0.7600	0.7400	21	195,973	146,076	0.7454
7.jul.2008	0.7550	+1.34%	0.7400	0.7700	0.7400	27	60,921	45,507	0.7470

4.jul.2008	0.7450	-2.61%	0.7400	0.7500	0.7400	21	38,526	28,522	0.7403
3.jul.2008	0.7650	-1.29%	0.7600	0.7650	0.7500	32	130,682	99,089	0.7582
2.jul.2008	0.7750	+5.44%	0.7400	0.7850	0.7400	49	134,519	103,551	0.7698
1.jul.2008	0.7350	-0.68%	0.7400	0.7500	0.7350	51	537,900	398,172	0.7402
30.jun.2008	0.7400	0.00%	0.7250	0.7400	0.7250	49	119,665	87,864	0.7342

27.jun.2008	0.7400	+0.68%	0.7150	0.7400	0.7000	50	140,262	100,488	0.7164
26.jun.2008	0.7350	0.00%	0.7400	0.7400	0.6800	87	290,800	207,801	0.7146
25.jun.2008	0.7350	-0.68%	0.7300	0.7600	0.7300	56	200,100	148,652	0.7429
24.jun.2008	0.7400	-5.73%	0.7950	0.8000	0.7300	66	184,000	138,956	0.7552
23.jun.2008	0.7850	-5.42%	0.8200	0.8250	0.7700	82	159,853	126,818	0.7933

20.jun.2008	0.8300	-1.19%	0.8500	0.8500	0.8250	17	21,506	17,982	0.8362
19.jun.2008	0.8400	-3.45%	0.8650	0.8650	0.8350	72	107,556	90,496	0.8414
18.jun.2008	0.8700	-1.69%	0.8850	0.8850	0.8550	61	111,906	97,552	0.8717
17.jun.2008	0.8850	+1.14%	0.8700	0.9000	0.8700	59	129,609	114,598	0.8842
16.jun.2008	0.8750	-3.31%	0.9100	0.9150	0.8750	71	91,546	81,678	0.8922

13.jun.2008	0.9050	+2.84%	0.9050	0.9150	0.8900	94	354,106	318,260	0.8988
12.jun.2008	0.8800	-3.83%	0.9000	0.9050	0.8500	101	176,745	157,073	0.8887
11.jun.2008	0.9150	-0.54%	0.9200	0.9250	0.9100	71	243,874	223,344	0.9158
10.jun.2008	0.9200	-2.13%	0.9300	0.9350	0.9100	103	527,099	485,611	0.9213
9.jun.2008	0.9400	-1.57%	0.9100	0.9400	0.9000	81	231,586	213,957	0.9239

6.jun.2008	0.9550	+4.37%	0.9400	0.9550	0.9200	121	518,878	488,295	0.9411
5.jun.2008	0.9150	-0.54%	0.9200	0.9300	0.9100	101	303,006	278,830	0.9202
4.jun.2008	0.9200	-2.13%	0.9600	0.9800	0.9000	339	1,302,758	1,226,083	0.9411

2.jun.2008	0.9050	+19.08%	0.7650	0.9350	0.7400	385	1,391,446	1,150,461	0.8268

30.may.2008	0.7600	+1.33%	0.7450	0.7800	0.7400	157	839,656	629,632	0.7499
29.may.2008	0.7500	+5.63%	0.7100	0.7500	0.7100	61	259,205	189,858	0.7325
28.may.2008	0.7100	-2.74%	0.7300	0.7300	0.7000	30	42,906	30,157	0.7029
27.may.2008	0.7300	+3.55%	0.7150	0.7300	0.7050	69	119,106	85,269	0.7159
26.may.2008	0.7050	+2.17%	0.6800	0.7050	0.6750	65	144,469	99,272	0.6872

23.may.2008	0.6900	-2.13%	0.7000	0.7050	0.6800	41	78,755	54,836	0.6963
22.may.2008	0.7050	-1.40%	0.7100	0.7100	0.6950	48	112,398	79,133	0.7040
21.may.2008	0.7150	0.00%	0.7200	0.7200	0.7100	25	45,090	32,234	0.7149
20.may.2008	0.7150	-4.03%	0.7450	0.7450	0.7000	145	290,131	207,545	0.7154
19.may.2008	0.7450	+6.43%	0.7000	0.7500	0.6850	94	200,532	146,624	0.7312

16.may.2008	0.7000	+3.70%	0.6800	0.7050	0.6800	70	270,900	188,334	0.6952
15.may.2008	0.6750	+4.65%	0.6450	0.6800	0.6450	43	125,806	83,564	0.6642
14.may.2008	0.6450	+7.50%	0.6050	0.6450	0.6050	78	366,583	230,259	0.6281
13.may.2008	0.6000	+0.84%	0.5950	0.6050	0.5950	29	83,600	49,963	0.5976
12.may.2008	0.5950	+1.71%	0.5950	0.6000	0.5900	44	97,045	57,462	0.5921

9.may.2008	0.5850	-4.10%	0.5950	0.5950	0.5800	54	105,960	61,935	0.5845
8.may.2008	0.6100	0.00%	0.6150	0.6150	0.5850	30	110,266	66,219	0.6005
7.may.2008	0.6100	+4.27%	0.5850	0.6100	0.5850	72	229,009	137,656	0.6011
6.may.2008	0.5850	-2.50%	0.6000	0.6000	0.5700	29	45,403	26,361	0.5806
5.may.2008	0.6000	+8.11%	0.5550	0.6000	0.5550	44	260,510	151,476	0.5815

30.apr.2008	0.5550	+0.91%	0.5500	0.5550	0.5500	14	244,800	135,761	0.5546
29.apr.2008	0.5500	0.00%	0.5500	0.5550	0.5500	9	32,950	18,123	0.5500

25.apr.2008	0.5500	0.00%	0.5500	0.5550	0.5350	28	23,703	12,976	0.5474
24.apr.2008	0.5500	+0.92%	0.5500	0.5550	0.5500	31	84,250	46,350	0.5501
23.apr.2008	0.5450	-1.80%	0.5450	0.5500	0.5450	33	66,512	36,414	0.5475
22.apr.2008	0.5550	-1.77%	0.5550	0.5600	0.5450	45	136,628	75,679	0.5539
21.apr.2008	0.5650	+1.80%	0.5500	0.5650	0.5500	35	87,306	48,636	0.5571

18.apr.2008	0.5550	+0.91%	0.5400	0.5550	0.5400	24	59,800	33,060	0.5528
17.apr.2008	0.5500	+3.77%	0.5300	0.5550	0.5300	48	162,482	89,357	0.5500
16.apr.2008	0.5300	+0.95%	0.5250	0.5500	0.5250	49	185,502	97,956	0.5281
15.apr.2008	0.5250	-1.87%	0.5400	0.5500	0.5250	51	131,742	70,896	0.5381
14.apr.2008	0.5350	-2.73%	0.5500	0.5500	0.5200	78	723,463	392,763	0.5429

11.apr.2008	0.5500	-2.65%	0.5650	0.5700	0.5500	22	46,003	25,771	0.5602
10.apr.2008	0.5650	-2.59%	0.5750	0.5800	0.5500	51	155,015	86,957	0.5610
9.apr.2008	0.5800	+0.87%	0.5850	0.5850	0.5700	31	116,176	67,110	0.5777
8.apr.2008	0.5750	-2.54%	0.6000	0.6000	0.5750	71	120,393	70,363	0.5844
7.apr.2008	0.5900	+5.36%	0.5800	0.5950	0.5750	90	328,561	192,079	0.5846

4.apr.2008	0.5600	+6.67%	0.5200	0.5600	0.5200	66	211,120	114,478	0.5422
3.apr.2008	0.5250	+2.94%	0.5300	0.5300	0.5150	36	64,250	33,481	0.5211
2.apr.2008	0.5100	+0.99%	0.5200	0.5350	0.5050	84	169,638	87,758	0.5173

27.mar.2008	0.5050	-0.98%	0.5100	0.5150	0.4950	72	209,436	105,172	0.5022
26.mar.2008	0.5100	-6.42%	0.5200	0.5200	0.5100	30	83,018	42,683	0.5141
25.mar.2008	0.5450	+1.87%	0.5300	0.5450	0.5100	50	101,062	53,684	0.5312
24.mar.2008	0.5350	-3.60%	0.5600	0.5600	0.4900	53	123,660	64,119	0.5185

21.mar.2008	0.5550	0.00%	0.5550	0.5800	0.5400	50	105,021	57,530	0.5478
20.mar.2008	0.5550	-4.31%	0.5850	0.5850	0.5200	51	85,536	47,170	0.5515
19.mar.2008	0.5800	-4.92%	0.6200	0.6400	0.5800	69	138,691	84,063	0.6061
18.mar.2008	0.6100	+1.67%	0.6000	0.6300	0.5800	81	165,498	99,772	0.6029
17.mar.2008	0.6000	-14.29%	0.6650	0.7000	0.5800	143	200,318	124,741	0.6227

14.mar.2008	0.7000	-67.89%	0.7500	0.7500	0.6800	153	397,400	280,264	0.7052