.: AGF :: IMP - Impact Developer & Contractor

Home Actiuni Curs Valutar Extern


Simbol actiune:

IMP Impact Developer & Contractor - Bucuresti

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

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

14.oct.2011	0.2198	+2.23%	0.2198	0.2198	0.2198	1	500	110	0.2198
13.oct.2011	0.2150	-2.27%	0.2200	0.2200	0.2150	2	1,500	325	0.2167
12.oct.2011	0.2200	-4.14%	0.2152	0.2200	0.2101	13	66,582	14,042	0.2109

10.oct.2011	0.2295	+1.55%	0.2275	0.2295	0.2275	7	2,674	612	0.2287

7.oct.2011	0.2270	+3.18%	0.2166	0.2270	0.2110	20	216,437	45,791	0.2116
6.oct.2011	0.2200	+4.76%	0.2299	0.2400	0.2200	14	12,970	3,017	0.2326
5.oct.2011	0.2270	+3.18%	0.2289	0.2300	0.2142	15	25,043	5,668	0.2263
4.oct.2011	0.2200	-4.35%	0.2282	0.2282	0.2100	17	110,900	23,368	0.2107
3.oct.2011	0.2300	-0.86%	0.2306	0.2306	0.2300	4	2,000	461	0.2303

30.sep.2011	0.2320	-3.33%	0.2310	0.2320	0.2301	9	69,089	16,017	0.2318
29.sep.2011	0.2400	-2.04%	0.2325	0.2400	0.2300	13	27,665	6,386	0.2308
28.sep.2011	0.2301	-9.76%	0.2400	0.2411	0.2301	8	4,501	1,058	0.2350
27.sep.2011	0.2550	+4.08%	0.2478	0.2550	0.2400	11	8,381	2,063	0.2462
26.sep.2011	0.2450	-3.92%	0.2272	0.2450	0.2271	7	17,227	4,197	0.2436

23.sep.2011	0.2550	+4.08%	0.2450	0.2550	0.2300	27	64,000	15,015	0.2346
22.sep.2011	0.2450	-0.41%	0.2450	0.2450	0.2450	4	3,000	735	0.2450
21.sep.2011	0.2460	-0.24%	0.2470	0.2470	0.2460	6	21,000	5,180	0.2467
20.sep.2011	0.2466	-7.15%	0.2655	0.2795	0.2461	27	2,070,332	509,781	0.2462
19.sep.2011	0.2680	-7.59%	0.2720	0.2720	0.2680	5	3,000	808	0.2694

16.sep.2011	0.2900	+7.41%	0.2690	0.3075	0.2690	25	48,510	14,027	0.2891
15.sep.2011	0.2700	+0.37%	0.2695	0.2700	0.2695	4	2,149	578	0.2692
14.sep.2011	0.2690	+9.57%	0.2689	0.2690	0.2689	2	1,000	269	0.2690
13.sep.2011	0.2455	-1.80%	0.2510	0.2510	0.2450	5	4,500	1,118	0.2485
12.sep.2011	0.2500	-3.88%	0.2651	0.2700	0.2500	14	39,995	10,298	0.2575

7.sep.2011	0.2785	+0.43%	0.2895	0.2895	0.2785	3	1,500	424	0.2827
6.sep.2011	0.2773	-4.68%	0.2850	0.2850	0.2773	10	4,320	1,214	0.2810
5.sep.2011	0.2999	-0.86%	0.2999	0.2999	0.2999	1	1,000	300	0.2999

1.sep.2011	0.3025	-0.17%	0.3025	0.3025	0.3025	1	1,000	303	0.3025
31.aug.2011	0.3000	+6.76%	0.2965	0.3000	0.2965	14	57,500	17,241	0.2998

26.aug.2011	0.2996	+3.31%	0.2996	0.2996	0.2996	3	1,334	379	0.2839
25.aug.2011	0.2900	-4.29%	0.2900	0.2900	0.2900	2	6,500	1,885	0.2900
24.aug.2011	0.2700	-10.89%	0.2700	0.2700	0.2700	1	15	4	0.2700
23.aug.2011	0.3030	+8.21%	0.3030	0.3030	0.3030	4	3,000	909	0.3030
22.aug.2011	0.2800	0.00%	0.2800	0.2800	0.2790	8	60,500	16,939	0.2800

19.aug.2011	0.2800	-0.71%	0.2820	0.2820	0.2799	16	37,000	10,373	0.2804
18.aug.2011	0.2820	-6.00%	0.2900	0.2910	0.2820	11	39,000	11,019	0.2825
17.aug.2011	0.3000	+3.27%	0.2950	0.3000	0.2800	26	63,280	18,438	0.2914
16.aug.2011	0.2905	-5.68%	0.3109	0.3109	0.2865	15	20,710	6,026	0.2910

12.aug.2011	0.3080	+2.70%	0.3050	0.3098	0.2910	12	41,263	12,572	0.3047
11.aug.2011	0.2999	-0.03%	0.2850	0.2999	0.2850	16	55,500	15,916	0.2868
10.aug.2011	0.3000	-1.32%	0.3160	0.3495	0.2900	60	163,847	51,759	0.3159
9.aug.2011	0.3040	-0.33%	0.2600	0.3050	0.2593	51	69,573	18,971	0.2727
8.aug.2011	0.3070	-9.71%	0.3549	0.3549	0.3070	31	53,283	17,099	0.3209

5.aug.2011	0.3400	-6.87%	0.3610	0.3610	0.3270	31	566,451	196,132	0.3462
4.aug.2011	0.3651	+0.80%	0.3700	0.3800	0.3651	8	10,859	3,988	0.3672
3.aug.2011	0.3622	-2.11%	0.3668	0.3668	0.3620	9	17,500	6,355	0.3632
2.aug.2011	0.3700	+1.98%	0.3660	0.3700	0.3660	3	2,638	971	0.3682
1.aug.2011	0.3628	-1.95%	0.3661	0.3661	0.3628	5	2,596	946	0.3646

29.jul.2011	0.3750	+1.21%	0.3700	0.3750	0.3700	9	2,731,018	1,010,482	0.3700
28.jul.2011	0.3705	-1.98%	0.3715	0.3716	0.3705	5	11,500	4,265	0.3709
27.jul.2011	0.3700	-2.12%	0.3700	0.3700	0.3700	1	350	130	0.3700
26.jul.2011	0.3780	0.00%	0.3780	0.3780	0.3780	3	4,376	1,651	0.3773
25.jul.2011	0.3617	-2.38%	0.3617	0.3617	0.3617	2	17,000	6,149	0.3617

21.jul.2011	0.3705	0.00%	0.3705	0.3705	0.3705	5	20,335	7,533	0.3705
20.jul.2011	0.3705	0.00%	0.3710	0.3710	0.3705	2	25,500	9,448	0.3705
19.jul.2011	0.3705	0.00%	0.3700	0.3705	0.3700	6	26,003	9,629	0.3703
18.jul.2011	0.3705	+0.03%	0.3705	0.3705	0.3705	6	107,566	39,853	0.3705

15.jul.2011	0.3700	0.00%	0.3705	0.3705	0.3700	7	6,670	2,462	0.3691
14.jul.2011	0.3700	-0.03%	0.3700	0.3700	0.3700	5	43,500	16,095	0.3700
13.jul.2011	0.3701	-0.11%	0.3700	0.3701	0.3700	13	17,951	6,636	0.3697
12.jul.2011	0.3705	+0.14%	0.3700	0.3705	0.3700	14	66,000	24,422	0.3700
11.jul.2011	0.3700	-1.99%	0.3780	0.3785	0.3700	6	4,118	1,535	0.3727

8.jul.2011	0.3775	+2.03%	0.3701	0.3775	0.3700	4	5,593	2,075	0.3710
7.jul.2011	0.3700	0.00%	0.3700	0.3780	0.3700	11	43,822	16,216	0.3700
6.jul.2011	0.3700	-2.61%	0.3700	0.3700	0.3700	3	28,716	10,625	0.3700
5.jul.2011	0.3799	+2.68%	0.3785	0.3800	0.3700	11	1,153,603	426,861	0.3700
4.jul.2011	0.3700	-1.20%	0.3700	0.3710	0.3700	3	4,000	1,481	0.3701

1.jul.2011	0.3745	+1.22%	0.3701	0.3745	0.3700	12	144,892	53,613	0.3700
30.jun.2011	0.3700	0.00%	0.3700	0.3710	0.3690	20	183,500	67,893	0.3700
29.jun.2011	0.3700	+2.78%	0.3700	0.3700	0.3700	14	63,000	23,310	0.3700
28.jun.2011	0.3600	0.00%	0.3600	0.3700	0.3600	11	203,137	73,177	0.3602
27.jun.2011	0.3600	0.00%	0.3600	0.3610	0.3500	29	116,500	41,755	0.3584

24.jun.2011	0.3600	-0.14%	0.3615	0.3615	0.3600	7	21,991	7,923	0.3603
23.jun.2011	0.3605	-0.14%	0.3605	0.3605	0.3605	2	1,100	396	0.3595
22.jun.2011	0.3610	-0.28%	0.3610	0.3610	0.3610	4	6,000	2,166	0.3610
21.jun.2011	0.3620	0.00%	0.3620	0.3620	0.3620	5	34,000	12,308	0.3620
20.jun.2011	0.3620	-0.03%	0.3620	0.3620	0.3620	4	2,984	1,078	0.3613

17.jun.2011	0.3621	+0.30%	0.3611	0.3700	0.3610	22	79,992	29,178	0.3648
16.jun.2011	0.3610	-3.73%	0.3610	0.3620	0.3610	15	20,204	7,311	0.3618
15.jun.2011	0.3750	0.00%	0.3760	0.3840	0.3750	8	11,500	4,376	0.3805
14.jun.2011	0.3750	+3.59%	0.3620	0.3750	0.3600	27	62,198	22,647	0.3641

10.jun.2011	0.3620	-0.28%	0.3620	0.3620	0.3620	5	7,500	2,715	0.3620
9.jun.2011	0.3630	-6.44%	0.3880	0.3900	0.3630	28	74,500	27,518	0.3694
8.jun.2011	0.3880	+7.48%	0.3600	0.3940	0.3570	50	690,177	255,934	0.3708
7.jun.2011	0.3610	-2.43%	0.3700	0.3701	0.3610	24	63,422	23,104	0.3643
6.jun.2011	0.3700	-3.14%	0.3820	0.3820	0.3700	17	60,052	22,275	0.3709

3.jun.2011	0.3820	-1.04%	0.3800	0.3820	0.3750	7	7,000	2,631	0.3759
2.jun.2011	0.3860	+1.05%	0.3865	0.3865	0.3860	3	1,381	527	0.3818

31.may.2011	0.3800	0.00%	0.3701	0.3801	0.3701	18	27,440	10,284	0.3748
30.may.2011	0.3800	+0.26%	0.3990	0.3990	0.3772	9	23,338	8,874	0.3802

27.may.2011	0.3790	+0.53%	0.3760	0.3980	0.3760	15	53,738	20,684	0.3849
26.may.2011	0.3770	-0.79%	0.3800	0.3800	0.3770	9	23,055	8,713	0.3779
25.may.2011	0.3800	-2.06%	0.3880	0.3880	0.3800	15	98,008	37,258	0.3801
24.may.2011	0.3880	-1.02%	0.4000	0.4000	0.3880	12	19,956	7,808	0.3913
23.may.2011	0.3920	-5.31%	0.4040	0.4040	0.3900	14	257,116	100,851	0.3922

20.may.2011	0.4140	-0.02%	0.4141	0.4200	0.4140	11	10,847	4,505	0.4153
19.may.2011	0.4141	+15.00%	0.3859	0.4141	0.3859	74	6,638,142	2,662,728	0.4011
18.may.2011	0.3601	-6.71%	0.3620	0.3620	0.3601	5	3,314	1,197	0.3613
17.may.2011	0.3860	+6.60%	0.3860	0.3860	0.3860	1	500	193	0.3860
16.may.2011	0.3621	-0.79%	0.3700	0.3980	0.3621	15	21,280	8,235	0.3870

13.may.2011	0.3650	+0.83%	0.3630	0.3690	0.3600	15	26,323	9,509	0.3613
12.may.2011	0.3620	-0.28%	0.3635	0.3635	0.3620	11	11,812	4,286	0.3628
11.may.2011	0.3630	+0.55%	0.3630	0.3785	0.3630	6	8,498	3,099	0.3646
10.may.2011	0.3610	+0.28%	0.3610	0.3610	0.3610	4	4,164	1,501	0.3606
9.may.2011	0.3600	-5.26%	0.3800	0.3800	0.3600	6	48,900	17,618	0.3603

6.may.2011	0.3800	0.00%	0.3800	0.3801	0.3800	8	49,208	18,697	0.3800
5.may.2011	0.3800	-1.30%	0.3850	0.3850	0.3800	8	21,452	8,163	0.3805
4.may.2011	0.3850	+0.52%	0.3850	0.3850	0.3800	16	75,000	28,764	0.3835
3.may.2011	0.3830	-3.28%	0.3930	0.3930	0.3830	26	123,708	48,379	0.3911
2.may.2011	0.3960	-1.00%	0.4100	0.4100	0.3960	20	173,743	69,546	0.4003

29.apr.2011	0.4000	-2.44%	0.3931	0.4099	0.3931	11	105,558	42,224	0.4000

27.apr.2011	0.4100	+4.33%	0.4100	0.4100	0.4100	1	500	205	0.4100
26.apr.2011	0.3930	-5.30%	0.4001	0.4001	0.3890	19	71,411	27,936	0.3912

22.apr.2011	0.4150	+3.75%	0.4150	0.4150	0.4000	13	62,304	25,710	0.4127
21.apr.2011	0.4000	0.00%	0.4100	0.4188	0.3961	14	58,234	23,821	0.4091
20.apr.2011	0.4000	-1.48%	0.4050	0.4050	0.4000	12	19,500	7,831	0.4016

15.apr.2011	0.4060	0.00%	0.4060	0.4060	0.4007	7	13,000	5,252	0.4040
14.apr.2011	0.4060	-0.61%	0.4077	0.4090	0.4007	18	69,157	27,776	0.4016
13.apr.2011	0.4085	-0.63%	0.4120	0.4120	0.4077	35	473,831	193,790	0.4090
12.apr.2011	0.4111	-0.22%	0.4112	0.4113	0.4111	7	3,390	1,391	0.4103
11.apr.2011	0.4120	0.00%	0.4200	0.4200	0.4120	9	3,704	1,530	0.4131

8.apr.2011	0.4120	-1.90%	0.4150	0.4200	0.4120	40	221,497	91,396	0.4126
7.apr.2011	0.4200	0.00%	0.4200	0.4200	0.4200	2	925	384	0.4154
6.apr.2011	0.4200	+0.55%	0.4155	0.4299	0.4111	26	23,459	9,842	0.4195
5.apr.2011	0.4177	-2.63%	0.4179	0.4200	0.4177	7	19,269	8,050	0.4178

1.apr.2011	0.4290	+2.71%	0.4290	0.4290	0.4178	7	9,821	4,196	0.4272
31.mar.2011	0.4177	-2.86%	0.4260	0.4260	0.4177	12	31,657	13,397	0.4232
30.mar.2011	0.4300	0.00%	0.4165	0.4300	0.4165	40	327,486	140,763	0.4298
29.mar.2011	0.4300	+4.12%	0.4290	0.4300	0.4120	74	394,186	168,297	0.4269
28.mar.2011	0.4130	-3.95%	0.4150	0.4150	0.4105	5	5,100	2,102	0.4121

25.mar.2011	0.4300	+1.18%	0.4141	0.4300	0.4120	59	294,969	126,005	0.4272
24.mar.2011	0.4250	+0.47%	0.4150	0.4250	0.4150	6	5,275	2,196	0.4163
23.mar.2011	0.4230	-2.76%	0.4350	0.4350	0.4210	12	413,220	174,780	0.4230
22.mar.2011	0.4350	+3.33%	0.4290	0.4355	0.4290	32	69,020	29,786	0.4316
21.mar.2011	0.4210	-2.09%	0.4220	0.4220	0.4210	4	3,109	1,303	0.4192

18.mar.2011	0.4300	0.00%	0.4250	0.4300	0.4250	9	47,258	20,306	0.4297
17.mar.2011	0.4300	+3.61%	0.4030	0.4380	0.4030	36	1,010,913	434,375	0.4297
16.mar.2011	0.4150	-2.12%	0.4150	0.4150	0.4150	1	2,500	1,038	0.4150
15.mar.2011	0.4240	+0.95%	0.4050	0.4240	0.4008	13	10,105	4,125	0.4082
14.mar.2011	0.4200	+1.52%	0.4010	0.4250	0.4010	22	16,220	6,705	0.4134

11.mar.2011	0.4137	-4.24%	0.4090	0.4137	0.4000	70	651,354	261,481	0.4014
10.mar.2011	0.4100	-5.09%	0.4000	0.4100	0.4000	3	146	59	0.4047
9.mar.2011	0.4320	+4.10%	0.4250	0.4320	0.4150	13	16,500	7,011	0.4249
8.mar.2011	0.4150	-5.47%	0.4350	0.4350	0.4050	50	231,058	94,579	0.4093
7.mar.2011	0.4390	-2.49%	0.4490	0.4490	0.4250	31	29,569	12,824	0.4337

4.mar.2011	0.4502	-3.91%	0.4550	0.4600	0.4502	43	8,172,500	3,718,570	0.4550
3.mar.2011	0.4685	+4.06%	0.4510	0.4685	0.4501	24	80,618	36,455	0.4522
2.mar.2011	0.4502	-3.18%	0.4570	0.4570	0.4502	8	11,000	5,007	0.4552
1.mar.2011	0.4650	-3.13%	0.4550	0.4650	0.4550	6	2,720	1,249	0.4592

28.feb.2011	0.4800	+6.43%	0.4520	0.4800	0.4480	45	111,763	50,763	0.4542

25.feb.2011	0.4510	-1.96%	0.4550	0.4550	0.4510	21	25,498	11,551	0.4530
24.feb.2011	0.4600	-2.54%	0.4610	0.4610	0.4560	10	6,500	2,977	0.4580
23.feb.2011	0.4720	+2.16%	0.4750	0.4750	0.4720	3	1,174	552	0.4700
22.feb.2011	0.4620	-4.62%	0.4650	0.4650	0.4610	11	17,500	8,085	0.4620
21.feb.2011	0.4844	+0.08%	0.4869	0.4890	0.4660	10	4,244	2,022	0.4764

18.feb.2011	0.4840	+1.26%	0.4700	0.4840	0.4690	16	28,255	13,311	0.4711
17.feb.2011	0.4780	-1.44%	0.4715	0.4780	0.4600	13	11,500	5,355	0.4657

15.feb.2011	0.4850	+2.86%	0.4715	0.4850	0.4715	26	30,214	14,528	0.4808
14.feb.2011	0.4715	-1.77%	0.4715	0.4775	0.4710	10	19,850	9,401	0.4736

11.feb.2011	0.4800	0.00%	0.4721	0.4800	0.4710	9	17,502	8,380	0.4788
10.feb.2011	0.4800	0.00%	0.4800	0.4800	0.4800	10	110,894	53,225	0.4800

8.feb.2011	0.4800	0.00%	0.4820	0.4820	0.4800	2	36,000	17,290	0.4803
7.feb.2011	0.4800	0.00%	0.4800	0.4850	0.4800	16	271,367	130,304	0.4802

4.feb.2011	0.4800	-2.60%	0.4760	0.4900	0.4750	16	38,042	18,413	0.4840
3.feb.2011	0.4928	+4.38%	0.4897	0.4950	0.4719	11	5,923	2,881	0.4865
2.feb.2011	0.4721	+0.06%	0.4899	0.4899	0.4721	14	93,713	44,720	0.4772
1.feb.2011	0.4718	-3.71%	0.4707	0.4850	0.4707	14	16,689	7,868	0.4714
31.jan.2011	0.4900	0.00%	0.4900	0.4900	0.4900	5	2,119	1,037	0.4895

28.jan.2011	0.4900	+2.08%	0.4750	0.4900	0.4707	50	1,039,127	496,026	0.4773
27.jan.2011	0.4800	-4.00%	0.4900	0.4900	0.4800	22	37,742	18,260	0.4838
26.jan.2011	0.5000	-1.57%	0.4860	0.5050	0.4860	25	65,783	32,824	0.4990
25.jan.2011	0.5080	-0.20%	0.4910	0.5095	0.4900	24	59,905	29,681	0.4955
24.jan.2011	0.5090	+1.80%	0.5050	0.5090	0.4910	32	228,772	114,421	0.5002

20.jan.2011	0.5000	0.00%	0.4950	0.5000	0.4900	11	28,450	14,000	0.4921
19.jan.2011	0.5000	+2.02%	0.5100	0.5180	0.4901	20	49,000	24,579	0.5016
18.jan.2011	0.4901	-0.79%	0.4940	0.5250	0.4900	92	2,257,028	1,121,588	0.4969
17.jan.2011	0.4940	+4.44%	0.4800	0.4940	0.4800	11	43,500	21,040	0.4837

14.jan.2011	0.4730	-1.87%	0.4800	0.4801	0.4730	14	51,006	24,470	0.4797
13.jan.2011	0.4820	-0.41%	0.4840	0.4900	0.4820	26	275,491	133,900	0.4860
12.jan.2011	0.4840	+0.52%	0.4810	0.4850	0.4760	46	1,005,806	483,116	0.4803
11.jan.2011	0.4815	-1.53%	0.4850	0.4850	0.4815	3	1,001,500	485,724	0.4850

7.jan.2011	0.4890	+0.41%	0.4880	0.4890	0.4800	25	62,500	30,379	0.4861
6.jan.2011	0.4870	+0.41%	0.4800	0.4880	0.4800	21	50,812	24,565	0.4835
5.jan.2011	0.4850	+1.04%	0.4701	0.4850	0.4700	20	60,100	28,952	0.4817

3.jan.2011	0.4849	+3.15%	0.4701	0.4849	0.4701	11	28,502	13,699	0.4806
30.dec.2010	0.4701	-1.24%	0.4760	0.4830	0.4701	24	131,000	62,741	0.4789
29.dec.2010	0.4760	+1.28%	0.4700	0.4760	0.4700	17	93,163	43,925	0.4715
28.dec.2010	0.4700	0.00%	0.4700	0.4700	0.4700	7	24,352	11,438	0.4697
27.dec.2010	0.4700	-1.05%	0.4750	0.4760	0.4600	19	3,405,500	1,567,041	0.4601

23.dec.2010	0.4750	+4.40%	0.4600	0.4770	0.4600	40	3,011,253	1,407,275	0.4673
22.dec.2010	0.4550	+1.11%	0.4550	0.4550	0.4550	7	5,561,306	2,530,390	0.4550
21.dec.2010	0.4500	0.00%	0.4500	0.4500	0.4500	3	5,000	2,250	0.4500
20.dec.2010	0.4500	0.00%	0.4500	0.4500	0.4500	4	2,960	1,328	0.4485

17.dec.2010	0.4500	-5.26%	0.4660	0.4660	0.4480	25	154,000	69,529	0.4515
16.dec.2010	0.4750	+4.40%	0.4550	0.4760	0.4550	30	88,408	41,846	0.4733
15.dec.2010	0.4550	0.00%	0.4550	0.4550	0.4550	14	45,662	20,770	0.4549
14.dec.2010	0.4550	-2.78%	0.4670	0.4670	0.4550	48	148,602	68,094	0.4582
13.dec.2010	0.4680	-4.68%	0.4900	0.4900	0.4640	64	85,800	40,939	0.4771

10.dec.2010	0.4910	+0.41%	0.4980	0.4980	0.4900	13	13,500	6,664	0.4936
9.dec.2010	0.4890	+0.41%	0.4960	0.5100	0.4890	37	103,142	50,985	0.4943
8.dec.2010	0.4870	+0.41%	0.4900	0.4970	0.4820	62	247,132	120,835	0.4890
7.dec.2010	0.4850	+12.53%	0.4400	0.4900	0.4400	218	864,016	408,004	0.4722
6.dec.2010	0.4310	+5.38%	0.4120	0.4340	0.4100	107	247,820	105,308	0.4249

3.dec.2010	0.4090	+6.23%	0.3920	0.4140	0.3850	73	397,807	156,482	0.3934
2.dec.2010	0.3850	+1.32%	0.3820	0.3910	0.3800	46	229,820	89,232	0.3883

30.nov.2010	0.3800	+2.43%	0.3700	0.3800	0.3700	47	566,516	214,327	0.3783
29.nov.2010	0.3710	+2.77%	0.3600	0.3800	0.3600	52	159,670	59,617	0.3734

26.nov.2010	0.3610	-1.10%	0.3670	0.3670	0.3550	26	343,538	121,989	0.3551
25.nov.2010	0.3650	+1.39%	0.3610	0.3650	0.3510	92	294,066	105,392	0.3584
24.nov.2010	0.3600	-3.23%	0.3750	0.3830	0.3440	97	410,425	148,841	0.3627
23.nov.2010	0.3720	-14.87%	0.3800	0.3970	0.3720	100	473,500	176,743	0.3733

9.jul.2010	0.4370	+0.92%	0.4370	0.4370	0.4370	1	5,000	2,185	0.4370
8.jul.2010	0.4330	+1.88%	0.4320	0.4370	0.4230	37	782,810	337,866	0.4316
7.jul.2010	0.4250	-3.41%	0.4380	0.4380	0.4230	45	259,931	110,929	0.4268
6.jul.2010	0.4400	-2.22%	0.4500	0.4550	0.4380	36	98,096	43,412	0.4425
5.jul.2010	0.4500	+0.22%	0.4400	0.4530	0.4400	6	12,500	5,578	0.4462

2.jul.2010	0.4490	+3.46%	0.4340	0.4540	0.4340	33	4,277,199	1,882,085	0.4400
1.jul.2010	0.4340	+0.93%	0.4270	0.4390	0.4120	43	97,804	41,133	0.4206
30.jun.2010	0.4300	-2.05%	0.4390	0.4600	0.4240	29	104,500	46,413	0.4441
29.jun.2010	0.4390	-4.57%	0.4610	0.4610	0.4300	37	46,934	20,784	0.4428
28.jun.2010	0.4600	-4.37%	0.4800	0.5050	0.4600	25	30,000	14,120	0.4707

25.jun.2010	0.4810	-11.74%	0.5450	0.5450	0.4800	66	140,700	72,284	0.5137
24.jun.2010	0.5450	-2.68%	0.5500	0.5500	0.5450	7	7,159	3,920	0.5475
23.jun.2010	0.5600	-1.75%	0.5650	0.5650	0.5550	7	4,745	2,652	0.5589
22.jun.2010	0.5700	-1.72%	0.5800	0.5900	0.5650	13	24,349	13,990	0.5746
21.jun.2010	0.5800	+1.75%	0.5800	0.5950	0.5800	81	205,733	120,843	0.5874

18.jun.2010	0.5700	+3.64%	0.5500	0.5750	0.5500	46	130,000	72,985	0.5614
17.jun.2010	0.5500	+2.80%	0.5250	0.5600	0.5250	22	47,610	26,256	0.5515
16.jun.2010	0.5350	+4.90%	0.5150	0.5550	0.5150	45	58,329	31,075	0.5328
15.jun.2010	0.5100	+4.08%	0.4900	0.5100	0.4900	17	40,189	20,245	0.5037
14.jun.2010	0.4900	-2.00%	0.4910	0.4910	0.4850	8	50,338	24,552	0.4877

11.jun.2010	0.5000	+3.09%	0.4900	0.5050	0.4760	29	115,000	56,575	0.4920
10.jun.2010	0.4850	0.00%	0.4850	0.4900	0.4850	8	6,555	3,193	0.4872
9.jun.2010	0.4850	+2.97%	0.4900	0.4900	0.4720	8	3,410	1,628	0.4774
8.jun.2010	0.4710	-7.65%	0.4900	0.4900	0.4710	20	54,918	26,429	0.4812
7.jun.2010	0.5100	+2.00%	0.4910	0.5100	0.4810	23	17,632	8,593	0.4873

4.jun.2010	0.5000	-7.41%	0.5400	0.5400	0.5000	14	15,000	7,593	0.5062
3.jun.2010	0.5400	+5.88%	0.5300	0.5550	0.5300	16	30,367	16,646	0.5482
2.jun.2010	0.5100	+2.00%	0.5000	0.5200	0.5000	16	12,623	6,436	0.5099
1.jun.2010	0.5000	-1.96%	0.5100	0.5100	0.5000	9	14,000	7,078	0.5055
31.may.2010	0.5100	-4.67%	0.5250	0.5250	0.4900	13	17,000	8,626	0.5074

28.may.2010	0.5350	+0.94%	0.5600	0.5600	0.5300	39	87,947	47,414	0.5391
27.may.2010	0.5300	+10.88%	0.4940	0.5300	0.4940	65	333,196	173,693	0.5213
26.may.2010	0.4780	+2.80%	0.4990	0.5000	0.4700	37	52,510	25,588	0.4873
25.may.2010	0.4650	-10.58%	0.5000	0.5000	0.4420	92	222,946	102,655	0.4604

21.may.2010	0.5200	-5.45%	0.5450	0.5550	0.5150	52	120,981	63,699	0.5265
20.may.2010	0.5500	-5.98%	0.5950	0.6000	0.5500	28	41,000	22,998	0.5609
19.may.2010	0.5850	-3.31%	0.5650	0.5850	0.5650	14	15,174	8,720	0.5747
18.may.2010	0.6050	+4.31%	0.5950	0.6050	0.5500	60	83,308	48,291	0.5797
17.may.2010	0.5800	-10.77%	0.6300	0.6300	0.5550	116	227,293	130,654	0.5748

14.may.2010	0.6500	-4.41%	0.6450	0.6500	0.6350	21	42,100	27,026	0.6419
13.may.2010	0.6800	+4.62%	0.6600	0.6800	0.6550	34	61,869	41,480	0.6705
12.may.2010	0.6500	+1.56%	0.6600	0.6600	0.6250	23	29,791	19,150	0.6428
11.may.2010	0.6400	-4.48%	0.6800	0.6800	0.6400	29	54,500	35,763	0.6562
10.may.2010	0.6700	+14.53%	0.6400	0.6700	0.6400	43	329,045	220,163	0.6691

7.may.2010	0.5850	-5.65%	0.6000	0.6850	0.5750	81	327,745	194,719	0.5941
6.may.2010	0.6200	0.00%	0.6050	0.7000	0.5800	116	374,081	252,467	0.6749
5.may.2010	0.6200	-6.06%	0.5800	0.6300	0.5650	163	304,266	184,166	0.6053
4.may.2010	0.6600	-8.97%	0.7350	0.7350	0.6600	66	86,500	59,565	0.6886
3.may.2010	0.7250	-2.68%	0.7350	0.7400	0.7100	16	10,198	7,392	0.7248

30.apr.2010	0.7450	+2.05%	0.7300	0.7500	0.7300	10	13,000	9,695	0.7458
29.apr.2010	0.7300	-2.01%	0.7550	0.7600	0.7300	34	44,638	32,730	0.7332
28.apr.2010	0.7450	-5.70%	0.7800	0.7800	0.7150	89	191,699	140,326	0.7320

23.apr.2010	0.7900	+3.27%	0.7700	0.7900	0.7700	11	19,600	15,455	0.7885
22.apr.2010	0.7650	-2.55%	0.7850	0.7900	0.7650	14	15,000	11,718	0.7812
21.apr.2010	0.7850	+0.64%	0.7900	0.7900	0.7700	27	58,400	45,330	0.7762
20.apr.2010	0.7800	-3.11%	0.8100	0.8200	0.7650	54	114,151	89,698	0.7858
19.apr.2010	0.8050	-2.42%	0.8250	0.8250	0.7950	56	90,937	74,050	0.8143

16.apr.2010	0.8250	-2.37%	0.8400	0.8450	0.8250	30	121,687	101,039	0.8303
15.apr.2010	0.8450	0.00%	0.8550	0.8650	0.8300	58	130,095	109,723	0.8434
14.apr.2010	0.8450	-4.52%	0.8600	0.8850	0.8400	98	277,088	235,107	0.8485
13.apr.2010	0.8850	-0.56%	0.8850	0.9000	0.8500	87	237,155	206,880	0.8723
12.apr.2010	0.8900	-1.11%	0.9000	0.9250	0.8850	78	405,676	366,468	0.9034

9.apr.2010	0.9000	+4.65%	0.8750	0.9000	0.8750	51	181,861	163,067	0.8967
8.apr.2010	0.8600	-3.37%	0.8850	0.9000	0.8600	49	116,500	102,198	0.8772
7.apr.2010	0.8900	+0.56%	0.8850	0.9100	0.8600	45	78,643	69,417	0.8827
6.apr.2010	0.8850	+0.57%	0.8600	0.9250	0.8550	222	735,913	663,359	0.9014

2.apr.2010	0.8800	0.00%	0.8800	0.8850	0.8500	35	71,677	62,926	0.8779
1.apr.2010	0.8800	0.00%	0.8800	0.8800	0.8750	10	18,500	16,273	0.8796
31.mar.2010	0.8800	+0.57%	0.8800	0.8800	0.8500	30	82,073	71,712	0.8738
30.mar.2010	0.8750	+4.17%	0.8400	0.8750	0.8400	47	174,247	150,817	0.8655
29.mar.2010	0.8400	-2.89%	0.8650	0.8650	0.8350	35	65,142	54,943	0.8434

26.mar.2010	0.8650	+1.17%	0.8500	0.8650	0.8450	23	30,883	26,211	0.8487
25.mar.2010	0.8550	+1.79%	0.8600	0.8650	0.8500	8	4,042	3,455	0.8548
24.mar.2010	0.8400	-2.33%	0.8700	0.8700	0.8400	55	98,043	82,642	0.8429
23.mar.2010	0.8600	+2.38%	0.8700	0.9000	0.8600	51	130,787	114,760	0.8775
22.mar.2010	0.8400	-4.00%	0.8750	0.8750	0.8400	33	51,902	43,996	0.8477

19.mar.2010	0.8750	+1.74%	0.8600	0.8750	0.8600	28	70,394	61,046	0.8672
18.mar.2010	0.8600	-1.15%	0.8600	0.8600	0.8500	23	23,741	20,304	0.8552
17.mar.2010	0.8700	+1.16%	0.8700	0.8750	0.8550	18	57,404	49,941	0.8700
16.mar.2010	0.8600	-2.27%	0.8850	0.8850	0.8550	46	127,858	111,323	0.8707
15.mar.2010	0.8800	+1.15%	0.8700	0.8950	0.8350	31	64,861	57,076	0.8800

12.mar.2010	0.8700	+3.57%	0.8800	0.8800	0.8500	14	65,278	56,614	0.8673
11.mar.2010	0.8400	-2.33%	0.8750	0.8950	0.8400	27	41,707	36,258	0.8694
10.mar.2010	0.8600	+3.61%	0.8350	0.9500	0.8350	111	223,632	197,156	0.8816
9.mar.2010	0.8300	0.00%	0.8250	0.8350	0.8250	20	42,867	35,672	0.8321
8.mar.2010	0.8300	+1.84%	0.8150	0.8300	0.8000	11	6,726	5,523	0.8212

5.mar.2010	0.8150	+3.16%	0.7900	0.8150	0.7900	20	22,208	17,832	0.8030
4.mar.2010	0.7900	+0.64%	0.8050	0.8050	0.7900	10	12,000	9,600	0.8000
3.mar.2010	0.7850	+0.64%	0.8050	0.8050	0.7850	18	47,800	37,985	0.7947
2.mar.2010	0.7800	-3.70%	0.8100	0.8100	0.7800	30	163,637	129,624	0.7921
1.mar.2010	0.8100	+0.62%	0.8050	0.8200	0.8050	13	7,498	6,080	0.8109

26.feb.2010	0.8050	0.00%	0.8050	0.8100	0.8050	25	40,770	32,830	0.8052
25.feb.2010	0.8050	-2.42%	0.8200	0.8300	0.8050	28	59,543	48,824	0.8200
24.feb.2010	0.8250	0.00%	0.8250	0.8250	0.8250	12	21,388	17,639	0.8247
23.feb.2010	0.8250	0.00%	0.8300	0.8300	0.8250	7	16,053	13,253	0.8256
22.feb.2010	0.8250	-1.79%	0.8400	0.8450	0.8250	55	192,328	160,378	0.8339

19.feb.2010	0.8400	0.00%	0.8400	0.8500	0.8400	16	75,500	64,153	0.8497
18.feb.2010	0.8400	-1.18%	0.8500	0.8500	0.8400	26	67,204	56,916	0.8469
17.feb.2010	0.8500	0.00%	0.8550	0.8550	0.8500	16	213,680	181,631	0.8500
16.feb.2010	0.8500	-1.73%	0.8650	0.8650	0.8500	35	478,099	406,506	0.8503
15.feb.2010	0.8650	+2.37%	0.8450	0.8650	0.8250	35	107,875	91,804	0.8510

12.feb.2010	0.8450	+1.81%	0.8500	0.8500	0.8150	42	78,916	65,591	0.8311
11.feb.2010	0.8300	-1.19%	0.8550	0.8800	0.8300	59	118,223	99,512	0.8417
10.feb.2010	0.8400	+5.66%	0.7950	0.9000	0.7950	82	252,179	209,720	0.8316
9.feb.2010	0.7950	+1.27%	0.7850	0.8050	0.7700	52	239,912	189,962	0.7918
8.feb.2010	0.7850	+4.67%	0.7500	0.7850	0.7500	29	112,646	87,556	0.7773

5.feb.2010	0.7500	-2.60%	0.7600	0.7600	0.7500	55	337,712	255,905	0.7578
4.feb.2010	0.7700	0.00%	0.7600	0.7750	0.7600	22	60,272	46,294	0.7681
3.feb.2010	0.7700	+1.32%	0.7600	0.7700	0.7600	22	24,083	18,481	0.7674
2.feb.2010	0.7600	0.00%	0.7700	0.7700	0.7600	18	27,274	20,855	0.7646
1.feb.2010	0.7600	0.00%	0.7600	0.7800	0.7600	12	5,894	4,486	0.7611

29.jan.2010	0.7600	0.00%	0.7600	0.7700	0.7450	67	344,231	260,877	0.7579
28.jan.2010	0.7600	0.00%	0.7700	0.7800	0.7600	21	134,500	104,090	0.7739
27.jan.2010	0.7600	+0.66%	0.7600	0.7650	0.7600	15	182,292	138,581	0.7602
26.jan.2010	0.7550	-1.31%	0.7600	0.7650	0.7500	52	335,010	252,883	0.7549
25.jan.2010	0.7650	0.00%	0.7650	0.7700	0.7650	23	58,000	44,378	0.7651

22.jan.2010	0.7650	+0.66%	0.7500	0.7700	0.7400	38	65,781	50,113	0.7618
21.jan.2010	0.7600	-0.65%	0.7550	0.7800	0.7500	29	55,947	42,280	0.7557
20.jan.2010	0.7650	-2.55%	0.7800	0.7850	0.7650	25	25,656	19,807	0.7720
19.jan.2010	0.7850	+0.64%	0.7700	0.7900	0.7500	63	2,803,109	2,198,667	0.7844
18.jan.2010	0.7800	+1.30%	0.7700	0.7800	0.7650	17	22,697	17,529	0.7723

15.jan.2010	0.7700	-0.65%	0.7500	0.7900	0.7500	61	228,044	176,186	0.7726
14.jan.2010	0.7750	+0.65%	0.7800	0.7850	0.7500	51	631,673	486,042	0.7695
13.jan.2010	0.7700	+3.36%	0.7450	0.7800	0.7400	37	192,302	146,136	0.7599
12.jan.2010	0.7450	0.00%	0.7450	0.7450	0.7100	53	219,000	161,320	0.7366
11.jan.2010	0.7450	+5.67%	0.7050	0.7500	0.7050	92	301,487	218,399	0.7244

8.jan.2010	0.7050	+2.17%	0.6900	0.7150	0.6850	42	85,896	60,253	0.7015
7.jan.2010	0.6900	0.00%	0.6800	0.7000	0.6750	23	36,024	24,569	0.6820
6.jan.2010	0.6900	0.00%	0.6850	0.6950	0.6850	16	29,390	20,230	0.6883
5.jan.2010	0.6900	+0.73%	0.6800	0.6900	0.6800	27	46,017	31,519	0.6849
4.jan.2010	0.6850	-2.84%	0.7100	0.7100	0.6700	15	10,548	7,252	0.6875
24.dec.2009	0.7050	+2.17%	0.7100	0.7150	0.6750	59	998,001	700,346	0.7017
23.dec.2009	0.6900	+5.34%	0.6450	0.7050	0.6450	149	5,825,808	4,058,110	0.6966
22.dec.2009	0.6550	+2.34%	0.6350	0.6750	0.6350	86	399,318	262,910	0.6584
21.dec.2009	0.6400	+0.79%	0.6350	0.6500	0.6200	79	566,128	362,141	0.6397

18.dec.2009	0.6350	+4.10%	0.6250	0.6450	0.6200	56	12,121,328	7,156,935	0.5904

16.dec.2009	0.6300	+10.53%	0.5550	0.6550	0.5500	145	674,092	411,760	0.6108
15.dec.2009	0.5700	+1.79%	0.5500	0.5750	0.5450	25	140,466	79,631	0.5669

11.dec.2009	0.5550	-0.89%	0.5750	0.5750	0.5550	13	12,907	7,175	0.5559
10.dec.2009	0.5600	-1.75%	0.5650	0.5650	0.5600	14	26,464	14,821	0.5601
9.dec.2009	0.5700	+1.79%	0.5550	0.5700	0.5550	27	384,249	215,530	0.5609
8.dec.2009	0.5600	0.00%	0.5600	0.5650	0.5600	12	34,525	19,341	0.5602
7.dec.2009	0.5600	-1.75%	0.5500	0.5650	0.5500	47	208,100	116,328	0.5590

4.dec.2009	0.5700	0.00%	0.5550	0.5700	0.5550	16	153,279	85,668	0.5589
3.dec.2009	0.5700	+1.79%	0.5650	0.5750	0.5600	23	52,194	29,521	0.5656
2.dec.2009	0.5600	+1.82%	0.5500	0.5650	0.5400	38	110,784	61,689	0.5568

30.nov.2009	0.5500	+1.85%	0.5500	0.5500	0.5350	4	12,500	6,868	0.5494

27.nov.2009	0.5400	-2.70%	0.5400	0.5450	0.5300	36	69,409	37,284	0.5372
26.nov.2009	0.5550	-2.63%	0.5650	0.5650	0.5500	38	969,261	533,112	0.5500
25.nov.2009	0.5700	-0.87%	0.5750	0.5750	0.5600	55	264,256	149,743	0.5667
24.nov.2009	0.5750	+5.50%	0.5500	0.5750	0.5500	51	383,321	213,686	0.5575

20.nov.2009	0.5500	-0.90%	0.5500	0.5550	0.5500	17	67,705	37,294	0.5508
19.nov.2009	0.5550	+0.91%	0.5400	0.5600	0.5400	24	23,845	13,204	0.5537
18.nov.2009	0.5500	0.00%	0.5500	0.5600	0.5500	17	226,500	124,580	0.5500
17.nov.2009	0.5500	-0.90%	0.5650	0.5700	0.5450	31	781,724	430,020	0.5501
16.nov.2009	0.5550	+2.78%	0.5300	0.5650	0.5300	89	586,363	328,004	0.5594

13.nov.2009	0.5400	0.00%	0.5300	0.5450	0.5250	70	474,610	255,463	0.5383
12.nov.2009	0.5400	+6.93%	0.5000	0.5400	0.5000	58	118,866	61,335	0.5160
11.nov.2009	0.5050	0.00%	0.5150	0.5200	0.5000	66	195,013	98,497	0.5051
10.nov.2009	0.5050	0.00%	0.5000	0.5050	0.5000	15	17,188	8,626	0.5018
9.nov.2009	0.5050	+2.02%	0.5100	0.5100	0.5000	18	34,500	17,483	0.5067

6.nov.2009	0.4950	-2.94%	0.5200	0.5250	0.4950	43	91,455	45,935	0.5023
5.nov.2009	0.5100	+2.00%	0.5000	0.5100	0.4940	19	43,501	21,740	0.4998
4.nov.2009	0.5000	0.00%	0.5050	0.5150	0.4950	43	89,472	44,974	0.5027
3.nov.2009	0.5000	-5.66%	0.5450	0.5450	0.4850	139	729,403	362,516	0.4970
2.nov.2009	0.5300	-3.64%	0.5500	0.5500	0.5200	42	101,496	54,278	0.5348

30.oct.2009	0.5500	-3.51%	0.5800	0.5850	0.5450	43	86,437	48,810	0.5647
29.oct.2009	0.5700	+5.56%	0.5200	0.5700	0.5000	88	202,315	108,019	0.5339
28.oct.2009	0.5400	-3.57%	0.5700	0.5750	0.5350	82	251,000	137,688	0.5486
27.oct.2009	0.5600	-7.44%	0.5900	0.5900	0.5550	129	452,600	257,273	0.5684

23.oct.2009	0.6200	+2.48%	0.6100	0.6300	0.6100	23	30,514	18,943	0.6208
22.oct.2009	0.6050	-0.82%	0.6100	0.6250	0.6050	23	55,125	33,660	0.6106
21.oct.2009	0.6100	-3.17%	0.6200	0.6300	0.6100	66	160,806	99,023	0.6158
20.oct.2009	0.6300	+0.80%	0.6300	0.6750	0.6300	203	555,585	358,898	0.6460
19.oct.2009	0.6250	+10.62%	0.5600	0.6450	0.5600	163	352,508	216,423	0.6140

16.oct.2009	0.5650	-1.74%	0.5950	0.5950	0.5650	72	310,869	179,702	0.5781
15.oct.2009	0.5750	0.00%	0.5850	0.5950	0.5600	64	239,384	139,702	0.5836
14.oct.2009	0.5750	+5.50%	0.5550	0.5850	0.5550	71	340,802	196,074	0.5753

12.oct.2009	0.5600	+1.82%	0.5450	0.5600	0.5400	15	30,069	16,415	0.5459

9.oct.2009	0.5500	0.00%	0.5500	0.5700	0.5500	8	6,835	3,776	0.5524
8.oct.2009	0.5500	-0.90%	0.5600	0.5600	0.5500	22	319,543	175,833	0.5503
7.oct.2009	0.5550	-1.77%	0.5700	0.5750	0.5350	50	297,009	165,640	0.5577
6.oct.2009	0.5650	+4.63%	0.5850	0.5850	0.5600	68	147,191	83,985	0.5706

2.oct.2009	0.5350	-7.76%	0.5500	0.5650	0.5350	112	268,918	146,764	0.5458
1.oct.2009	0.5800	-3.33%	0.5900	0.6050	0.5400	127	364,930	206,140	0.5649
30.sep.2009	0.6000	+2.56%	0.5850	0.6350	0.5700	147	402,612	244,010	0.6061
29.sep.2009	0.5850	-0.85%	0.6200	0.6200	0.5600	120	467,252	272,214	0.5826

25.sep.2009	0.6100	0.00%	0.6000	0.7450	0.5700	622	1,312,172	848,167	0.6464

23.sep.2009	0.5250	+14.13%	0.4510	0.5250	0.4450	204	771,006	384,880	0.4992
22.sep.2009	0.4600	+0.88%	0.4530	0.4640	0.4500	46	330,131	151,542	0.4590

18.sep.2009	0.4560	+1.33%	0.4410	0.4560	0.4410	34	130,613	59,164	0.4530
17.sep.2009	0.4500	+2.27%	0.4400	0.4550	0.4400	64	279,698	124,835	0.4463
16.sep.2009	0.4400	+2.33%	0.4300	0.4400	0.4220	63	146,961	63,474	0.4319
15.sep.2009	0.4300	+2.38%	0.4250	0.4310	0.4160	34	87,630	37,189	0.4244
14.sep.2009	0.4200	-2.33%	0.4240	0.4240	0.4140	27	96,267	40,202	0.4176

11.sep.2009	0.4300	+1.90%	0.4280	0.4300	0.4220	21	110,559	47,468	0.4293
10.sep.2009	0.4220	+0.24%	0.4290	0.4300	0.4200	34	114,305	48,927	0.4280
9.sep.2009	0.4210	-0.24%	0.4210	0.4250	0.4180	42	1,559,962	653,761	0.4191
8.sep.2009	0.4220	-0.94%	0.4260	0.4270	0.4190	45	149,706	63,427	0.4237
7.sep.2009	0.4260	+1.43%	0.4250	0.4300	0.4230	22	31,561	13,439	0.4258

3.sep.2009	0.4190	+1.95%	0.4050	0.4200	0.4050	48	96,380	39,608	0.4110
2.sep.2009	0.4110	-3.29%	0.4200	0.4200	0.4110	52	154,117	64,170	0.4164

31.aug.2009	0.4420	-3.28%	0.4500	0.4540	0.4420	31	164,935	74,175	0.4497

27.aug.2009	0.4600	0.00%	0.4500	0.4600	0.4500	37	111,820	50,865	0.4549
26.aug.2009	0.4600	+0.88%	0.4570	0.4680	0.4400	120	230,650	105,405	0.4570
25.aug.2009	0.4560	+6.05%	0.4250	0.4800	0.4160	154	654,229	288,382	0.4408
24.aug.2009	0.4300	+2.38%	0.4250	0.4300	0.4230	48	199,650	85,266	0.4271

21.aug.2009	0.4200	+3.96%	0.4040	0.4200	0.4040	39	207,220	86,353	0.4167
20.aug.2009	0.4040	+1.00%	0.4020	0.4050	0.4020	20	79,678	32,214	0.4043
19.aug.2009	0.4000	-1.96%	0.4020	0.4020	0.3960	39	311,200	124,500	0.4001

17.aug.2009	0.4050	-6.90%	0.4300	0.4300	0.4000	102	611,100	247,546	0.4051

13.aug.2009	0.4260	+4.41%	0.4110	0.4280	0.4100	106	384,606	161,498	0.4199
12.aug.2009	0.4080	-0.73%	0.4050	0.4130	0.4010	50	269,100	109,929	0.4085
11.aug.2009	0.4110	+0.98%	0.4080	0.4150	0.4060	51	210,980	87,064	0.4127
10.aug.2009	0.4070	-0.25%	0.4080	0.4140	0.4070	59	162,939	66,874	0.4104

7.aug.2009	0.4080	-0.49%	0.4000	0.4100	0.4000	39	94,900	38,327	0.4039
6.aug.2009	0.4100	+4.06%	0.3920	0.4100	0.3920	68	234,229	93,636	0.3998
5.aug.2009	0.3940	+0.77%	0.3880	0.3950	0.3860	76	453,913	176,880	0.3897
4.aug.2009	0.3910	-2.25%	0.4000	0.4000	0.3850	105	256,421	100,416	0.3916
3.aug.2009	0.4000	+0.50%	0.4000	0.4120	0.3970	75	185,751	74,928	0.4034

31.jul.2009	0.3980	-0.50%	0.4010	0.4100	0.3980	60	155,111	62,423	0.4024
30.jul.2009	0.4000	+2.04%	0.3990	0.4030	0.3910	45	86,325	34,391	0.3984
29.jul.2009	0.3920	-1.01%	0.3950	0.3970	0.3900	34	54,100	21,213	0.3921
28.jul.2009	0.3960	-2.70%	0.4040	0.4060	0.3960	30	31,362	12,605	0.4019
27.jul.2009	0.4070	+0.49%	0.4060	0.4100	0.4020	35	93,800	38,009	0.4052

24.jul.2009	0.4050	+0.75%	0.4030	0.4170	0.4030	72	224,786	92,542	0.4117
23.jul.2009	0.4020	0.00%	0.4020	0.4040	0.3950	54	83,300	33,256	0.3992
22.jul.2009	0.4020	-5.41%	0.4220	0.4220	0.3980	157	685,002	276,926	0.4043
21.jul.2009	0.4250	+1.67%	0.4200	0.4250	0.4100	70	186,303	78,025	0.4188
20.jul.2009	0.4180	+5.03%	0.4000	0.4180	0.4000	57	85,760	35,555	0.4146

17.jul.2009	0.3980	-7.66%	0.4350	0.4350	0.3980	132	363,877	147,478	0.4053
16.jul.2009	0.4310	+6.16%	0.4060	0.4380	0.4060	104	134,398	57,522	0.4280
15.jul.2009	0.4060	+4.10%	0.3900	0.4400	0.3900	172	524,743	213,320	0.4065
14.jul.2009	0.3900	+4.00%	0.3750	0.3900	0.3750	70	150,875	58,344	0.3867
13.jul.2009	0.3750	+2.74%	0.3600	0.3790	0.3600	41	109,133	40,474	0.3709

10.jul.2009	0.3650	+1.11%	0.3600	0.3650	0.3600	11	5,975	2,153	0.3603
9.jul.2009	0.3610	+0.28%	0.3610	0.3690	0.3610	9	6,200	2,240	0.3613
8.jul.2009	0.3600	-2.17%	0.3650	0.3650	0.3600	17	54,398	19,589	0.3601
7.jul.2009	0.3680	-0.81%	0.3730	0.3730	0.3620	10	13,333	4,871	0.3653
6.jul.2009	0.3710	-1.07%	0.3700	0.3750	0.3670	15	30,424	11,256	0.3700

3.jul.2009	0.3750	-2.34%	0.3760	0.3820	0.3750	11	123,800	46,434	0.3751
2.jul.2009	0.3840	+0.79%	0.3830	0.3840	0.3750	13	11,150	4,227	0.3791
1.jul.2009	0.3810	-3.05%	0.3940	0.3950	0.3810	13	30,300	11,840	0.3907
30.jun.2009	0.3930	+3.42%	0.3830	0.3930	0.3800	50	328,848	128,005	0.3893
29.jun.2009	0.3800	+0.53%	0.3750	0.3840	0.3750	60	447,010	169,603	0.3794

26.jun.2009	0.3780	+5.00%	0.3630	0.3780	0.3610	56	1,510,446	548,313	0.3630
25.jun.2009	0.3600	+0.84%	0.3590	0.3630	0.3510	30	304,301	109,149	0.3587
24.jun.2009	0.3570	+3.78%	0.3500	0.3590	0.3500	20	19,652	6,964	0.3544
23.jun.2009	0.3440	+1.18%	0.3400	0.3440	0.3360	30	146,548	49,413	0.3372
22.jun.2009	0.3400	-5.03%	0.3520	0.3520	0.3400	27	25,462	8,714	0.3422

19.jun.2009	0.3580	+2.29%	0.3590	0.3600	0.3510	19	45,217	16,108	0.3562
18.jun.2009	0.3500	0.00%	0.3590	0.3600	0.3400	13	24,434	8,433	0.3452
17.jun.2009	0.3500	-2.78%	0.3590	0.3590	0.3410	40	109,307	37,916	0.3469
16.jun.2009	0.3600	-2.44%	0.3720	0.3720	0.3520	62	280,104	100,247	0.3579
15.jun.2009	0.3690	-4.16%	0.3780	0.3820	0.3690	46	68,576	25,631	0.3738

12.jun.2009	0.3850	-0.77%	0.3900	0.3970	0.3800	38	95,440	36,693	0.3845
11.jun.2009	0.3880	-1.77%	0.3930	0.3940	0.3880	69	179,498	70,090	0.3905
10.jun.2009	0.3950	+2.07%	0.3910	0.3950	0.3810	55	139,750	54,601	0.3907
9.jun.2009	0.3870	+1.04%	0.3840	0.3930	0.3840	23	100,780	39,276	0.3897

5.jun.2009	0.3830	+3.23%	0.3760	0.3880	0.3760	47	284,746	108,553	0.3812
4.jun.2009	0.3710	-0.80%	0.3750	0.3850	0.3710	28	76,750	28,874	0.3762
3.jun.2009	0.3740	+1.36%	0.3840	0.3930	0.3740	123	280,771	108,105	0.3850
2.jun.2009	0.3690	+5.73%	0.3580	0.3800	0.3580	177	481,904	177,116	0.3675
1.jun.2009	0.3490	+0.58%	0.3500	0.3520	0.3470	56	92,528	32,388	0.3500

29.may.2009	0.3470	+0.58%	0.3490	0.3510	0.3410	40	51,271	17,874	0.3486
28.may.2009	0.3450	+2.07%	0.3300	0.3480	0.3300	22	87,931	29,826	0.3392

26.may.2009	0.3350	-1.47%	0.3400	0.3400	0.3290	41	73,006	24,374	0.3339
25.may.2009	0.3400	0.00%	0.3400	0.3400	0.3380	7	23,000	7,819	0.3400

22.may.2009	0.3400	0.00%	0.3450	0.3490	0.3400	16	68,000	23,271	0.3422
21.may.2009	0.3400	-6.34%	0.3550	0.3550	0.3400	36	52,596	18,154	0.3452
20.may.2009	0.3630	+4.91%	0.3500	0.3630	0.3450	44	153,800	54,610	0.3551
19.may.2009	0.3460	-1.14%	0.3600	0.3650	0.3460	70	251,362	90,600	0.3604
18.may.2009	0.3500	+7.69%	0.3330	0.3640	0.3330	37	34,712	11,908	0.3431

15.may.2009	0.3250	+5.52%	0.3230	0.3350	0.3170	46	83,084	27,241	0.3279
14.may.2009	0.3080	-7.23%	0.3310	0.3310	0.3070	109	220,876	69,249	0.3135
13.may.2009	0.3320	-6.74%	0.3560	0.3600	0.3310	48	62,810	21,803	0.3471
12.may.2009	0.3560	+1.71%	0.3400	0.3650	0.3400	69	177,525	63,997	0.3605
11.may.2009	0.3500	-0.85%	0.3420	0.3520	0.3400	77	162,550	55,970	0.3443

8.may.2009	0.3530	-0.84%	0.3550	0.3560	0.3400	110	380,764	132,891	0.3490
7.may.2009	0.3560	+4.09%	0.3440	0.3600	0.3440	119	319,174	113,310	0.3550
6.may.2009	0.3420	-3.39%	0.3530	0.3530	0.3150	181	494,605	162,012	0.3276
5.may.2009	0.3540	-3.80%	0.3680	0.3780	0.3540	47	103,800	37,459	0.3609
4.may.2009	0.3680	-0.27%	0.3920	0.3920	0.3590	58	99,200	36,762	0.3706

28.apr.2009	0.3690	-5.38%	0.4000	0.4020	0.3690	83	618,300	238,687	0.3860
27.apr.2009	0.3900	+3.45%	0.3790	0.3990	0.3770	128	367,529	142,053	0.3865

24.apr.2009	0.3770	+1.89%	0.3750	0.3770	0.3660	81	207,863	77,382	0.3723
23.apr.2009	0.3700	+1.37%	0.3750	0.3820	0.3650	44	93,678	34,912	0.3727
22.apr.2009	0.3650	+8.96%	0.3480	0.3840	0.3480	130	260,040	96,308	0.3704
21.apr.2009	0.3350	-4.29%	0.3390	0.3410	0.3210	54	320,720	107,972	0.3367

17.apr.2009	0.3500	-3.85%	0.3730	0.3730	0.3430	51	90,231	32,342	0.3584
16.apr.2009	0.3640	+11.66%	0.3300	0.3700	0.3300	90	323,937	114,982	0.3550
15.apr.2009	0.3260	+0.31%	0.3250	0.3430	0.3000	104	406,301	134,180	0.3302
14.apr.2009	0.3250	-9.72%	0.3690	0.3690	0.3250	154	416,353	140,889	0.3384
13.apr.2009	0.3600	+2.56%	0.3490	0.3800	0.3450	129	358,100	131,547	0.3673

9.apr.2009	0.3400	+14.86%	0.3100	0.3400	0.3100	225	754,273	254,392	0.3373
8.apr.2009	0.2960	+13.85%	0.2550	0.2960	0.2500	98	282,725	78,337	0.2771
7.apr.2009	0.2600	-2.26%	0.2710	0.2850	0.2530	125	566,724	148,801	0.2626
6.apr.2009	0.2660	+12.24%	0.2540	0.2720	0.2540	231	862,660	227,242	0.2634

3.apr.2009	0.2370	+0.85%	0.2300	0.2500	0.2300	140	290,191	70,647	0.2434
2.apr.2009	0.2350	+14.63%	0.2110	0.2350	0.2110	167	469,204	107,022	0.2281
1.apr.2009	0.2050	+2.50%	0.2050	0.2080	0.2000	31	136,620	28,013	0.2050
31.mar.2009	0.2000	+6.95%	0.1820	0.2040	0.1810	61	844,299	164,067	0.1943
30.mar.2009	0.1870	-12.21%	0.2250	0.2250	0.1860	83	367,395	70,828	0.1928

27.mar.2009	0.2130	+1.43%	0.2150	0.2340	0.1990	175	573,094	124,429	0.2171
26.mar.2009	0.2100	+12.90%	0.1890	0.2120	0.1890	203	1,004,501	206,076	0.2052
25.mar.2009	0.1860	+1.09%	0.1800	0.1870	0.1750	41	230,244	41,716	0.1812
24.mar.2009	0.1840	+0.55%	0.1940	0.2020	0.1600	170	850,195	160,280	0.1885
23.mar.2009	0.1830	+7.65%	0.1730	0.1880	0.1710	125	668,512	119,930	0.1794

20.mar.2009	0.1700	+6.92%	0.1680	0.1760	0.1620	112	385,260	64,847	0.1683
19.mar.2009	0.1590	+8.90%	0.1480	0.1670	0.1460	240	1,286,004	207,189	0.1611
18.mar.2009	0.1460	-0.68%	0.1500	0.1510	0.1460	64	159,691	23,613	0.1479
17.mar.2009	0.1470	-2.65%	0.1520	0.1530	0.1460	113	250,216	37,363	0.1493
16.mar.2009	0.1510	-1.31%	0.1530	0.1550	0.1510	50	160,455	24,522	0.1528

13.mar.2009	0.1530	+2.68%	0.1520	0.1570	0.1520	61	269,517	41,612	0.1544
12.mar.2009	0.1490	-1.32%	0.1510	0.1510	0.1450	13	22,402	3,321	0.1482
11.mar.2009	0.1510	+4.14%	0.1410	0.1530	0.1410	91	606,333	89,372	0.1474
10.mar.2009	0.1450	+3.57%	0.1410	0.1450	0.1410	40	182,340	26,208	0.1437
9.mar.2009	0.1400	0.00%	0.1410	0.1420	0.1390	30	721,830	101,061	0.1400

6.mar.2009	0.1400	0.00%	0.1410	0.1410	0.1340	40	172,655	23,587	0.1366
5.mar.2009	0.1400	0.00%	0.1420	0.1430	0.1390	70	201,133	28,398	0.1412
4.mar.2009	0.1400	+5.26%	0.1400	0.1410	0.1360	36	55,400	7,680	0.1386
3.mar.2009	0.1330	-2.92%	0.1400	0.1400	0.1300	50	80,040	10,563	0.1320
2.mar.2009	0.1370	-2.14%	0.1380	0.1380	0.1350	35	37,200	5,070	0.1363

27.feb.2009	0.1400	-0.71%	0.1400	0.1410	0.1380	28	381,657	53,424	0.1400
26.feb.2009	0.1410	-0.70%	0.1420	0.1440	0.1400	24	429,841	60,385	0.1405
25.feb.2009	0.1420	0.00%	0.1460	0.1460	0.1400	31	72,987	10,438	0.1430
24.feb.2009	0.1420	-4.05%	0.1400	0.1460	0.1390	52	188,313	26,690	0.1417
23.feb.2009	0.1480	+5.71%	0.1490	0.1490	0.1410	88	496,739	72,432	0.1458

20.feb.2009	0.1400	-6.04%	0.1510	0.1520	0.1380	127	742,600	106,784	0.1438
19.feb.2009	0.1490	+14.62%	0.1300	0.1490	0.1300	218	1,808,574	261,392	0.1445
18.feb.2009	0.1300	+4.00%	0.1130	0.1320	0.1130	159	1,051,209	129,261	0.1230
17.feb.2009	0.1250	-14.38%	0.1290	0.1450	0.1250	222	15,325,365	1,919,157	0.1252
16.feb.2009	0.1460	-14.62%	0.1710	0.1710	0.1460	140	526,400	77,486	0.1472

13.feb.2009	0.1710	-14.93%	0.1970	0.1970	0.1710	379	1,014,200	179,719	0.1772
12.feb.2009	0.2010	-2.90%	0.2100	0.2150	0.2010	148	302,355	62,893	0.2080
21.nov.2008	0.0314	-0.32%	0.0315	0.0340	0.0277	564	28,850,784	867,956	0.0301
20.nov.2008	0.0315	-10.00%	0.0311	0.0330	0.0298	385	33,261,773	1,016,558	0.0306
19.nov.2008	0.0350	-14.84%	0.0350	0.0400	0.0350	721	39,328,800	1,406,762	0.0358
18.nov.2008	0.0411	-14.91%	0.0411	0.0411	0.0411	92	4,119,500	169,311	0.0411
17.nov.2008	0.0483	-14.96%	0.0653	0.0653	0.0483	1,274	49,727,972	2,698,324	0.0543

14.nov.2008	0.0568	+14.98%	0.0568	0.0568	0.0568	47	1,235,400	70,171	0.0568
13.nov.2008	0.0494	+14.88%	0.0494	0.0494	0.0494	76	3,846,900	190,037	0.0494
12.nov.2008	0.0430	+14.97%	0.0430	0.0430	0.0411	450	27,781,293	1,193,924	0.0430

7.nov.2008	0.0374	+14.72%	0.0359	0.0374	0.0350	165	6,180,373	228,817	0.0370
6.nov.2008	0.0326	+14.79%	0.0284	0.0326	0.0284	384	16,584,469	534,067	0.0322
5.nov.2008	0.0284	+14.98%	0.0276	0.0284	0.0257	503	17,325,656	485,986	0.0281
4.nov.2008	0.0247	+14.88%	0.0225	0.0247	0.0215	302	8,480,736	202,680	0.0239
3.nov.2008	0.0215	+2.87%	0.0220	0.0227	0.0210	385	7,734,799	168,233	0.0218

31.oct.2008	0.0209	-7.52%	0.0227	0.0230	0.0205	330	6,749,285	142,025	0.0210
30.oct.2008	0.0226	-5.83%	0.0255	0.0255	0.0226	186	2,976,125	70,968	0.0238
29.oct.2008	0.0240	-1.23%	0.0250	0.0265	0.0240	373	10,703,914	268,546	0.0251
28.oct.2008	0.0243	+1.25%	0.0241	0.0269	0.0238	336	8,064,347	202,027	0.0251
27.oct.2008	0.0240	-14.89%	0.0282	0.0282	0.0240	221	10,298,200	247,632	0.0240

24.oct.2008	0.0282	-14.80%	0.0334	0.0334	0.0282	263	6,474,500	185,626	0.0287
23.oct.2008	0.0331	-14.91%	0.0380	0.0399	0.0331	328	6,401,541	221,931	0.0347
22.oct.2008	0.0389	-6.49%	0.0410	0.0416	0.0380	129	867,600	34,447	0.0397
21.oct.2008	0.0416	-0.48%	0.0430	0.0460	0.0415	287	7,266,884	314,468	0.0433
20.oct.2008	0.0418	+4.76%	0.0403	0.0420	0.0400	257	6,605,651	274,331	0.0415

17.oct.2008	0.0399	-5.45%	0.0430	0.0436	0.0399	235	3,159,500	130,266	0.0412
16.oct.2008	0.0422	-10.02%	0.0400	0.0430	0.0399	497	9,713,114	397,091	0.0409
15.oct.2008	0.0469	-12.66%	0.0527	0.0527	0.0460	347	4,890,200	237,217	0.0485
14.oct.2008	0.0537	+9.59%	0.0550	0.0560	0.0510	587	7,807,622	419,874	0.0538
13.oct.2008	0.0490	+6.52%	0.0500	0.0525	0.0450	332	4,852,900	231,260	0.0477

10.oct.2008	0.0460	-13.37%	0.0460	0.0460	0.0460	25	1,644,700	75,656	0.0460
9.oct.2008	0.0531	+0.57%	0.0530	0.0590	0.0480	318	3,099,506	163,074	0.0526
8.oct.2008	0.0528	-14.98%	0.0601	0.0601	0.0528	91	779,000	41,911	0.0538
7.oct.2008	0.0621	-13.75%	0.0725	0.0760	0.0620	341	2,779,075	181,454	0.0653
6.oct.2008	0.0720	-13.57%	0.0830	0.0847	0.0717	335	1,659,583	128,111	0.0772

3.oct.2008	0.0833	-4.36%	0.0870	0.0890	0.0833	225	2,918,856	246,288	0.0844
2.oct.2008	0.0871	-5.84%	0.0925	0.0980	0.0871	235	2,134,236	197,353	0.0925

26.sep.2008	0.0925	-3.34%	0.0970	0.0980	0.0925	149	859,614	81,351	0.0946
25.sep.2008	0.0957	-1.14%	0.0970	0.0988	0.0955	70	338,815	32,809	0.0968
24.sep.2008	0.0968	+2.00%	0.0965	0.0998	0.0960	111	715,275	70,016	0.0979
23.sep.2008	0.0949	-5.10%	0.0965	0.0971	0.0930	139	769,604	73,274	0.0952
22.sep.2008	0.1000	+5.82%	0.1000	0.1030	0.0960	250	3,382,554	339,799	0.1005

19.sep.2008	0.0945	+14.96%	0.0880	0.0945	0.0870	316	12,297,180	1,138,859	0.0926
18.sep.2008	0.0822	-7.64%	0.0840	0.0870	0.0800	212	2,004,144	166,300	0.0830
17.sep.2008	0.0890	-1.11%	0.0946	0.0950	0.0830	299	7,413,518	649,854	0.0877
16.sep.2008	0.0900	-10.00%	0.0970	0.0980	0.0900	374	4,754,214	452,457	0.0952
15.sep.2008	0.1000	-4.76%	0.1020	0.1030	0.0969	348	3,855,526	380,855	0.0988

12.sep.2008	0.1050	+2.94%	0.1050	0.1050	0.1020	216	6,345,039	654,642	0.1032
11.sep.2008	0.1020	-2.86%	0.1080	0.1080	0.0967	705	13,330,200	1,360,236	0.1020
10.sep.2008	0.1050	-11.02%	0.1180	0.1180	0.1010	878	20,119,562	2,098,933	0.1043
9.sep.2008	0.1180	-9.92%	0.1310	0.1310	0.1180	302	2,941,471	356,731	0.1213
8.sep.2008	0.1310	-1.50%	0.1390	0.1390	0.1300	143	1,547,709	207,096	0.1338

5.sep.2008	0.1330	-8.28%	0.1430	0.1430	0.1330	130	6,849,473	946,740	0.1382
4.sep.2008	0.1450	-2.68%	0.1500	0.1500	0.1420	65	444,084	64,806	0.1459
3.sep.2008	0.1490	-3.87%	0.1600	0.1600	0.1440	139	2,426,545	362,253	0.1493
2.sep.2008	0.1550	+6.90%	0.1460	0.1600	0.1460	222	7,778,897	1,167,954	0.1501
1.sep.2008	0.1450	0.00%	0.1500	0.1520	0.1450	182	2,555,873	372,423	0.1457

29.aug.2008	0.1450	-9.38%	0.1620	0.1620	0.1450	143	2,276,300	356,538	0.1566
28.aug.2008	0.1600	-0.62%	0.1610	0.1620	0.1590	107	2,208,709	353,931	0.1602
27.aug.2008	0.1610	-1.23%	0.1630	0.1630	0.1590	52	513,250	82,523	0.1608
26.aug.2008	0.1630	0.00%	0.1620	0.1630	0.1560	58	347,576	55,846	0.1607
25.aug.2008	0.1630	0.00%	0.1630	0.1650	0.1600	64	483,200	78,417	0.1623

22.aug.2008	0.1630	-1.81%	0.1640	0.1650	0.1580	218	4,462,982	721,391	0.1616
21.aug.2008	0.1660	0.00%	0.1660	0.1690	0.1590	158	1,731,572	281,866	0.1628
20.aug.2008	0.1660	-3.49%	0.1700	0.1700	0.1620	155	1,312,400	217,405	0.1657
19.aug.2008	0.1720	-5.49%	0.1800	0.1800	0.1680	186	1,704,309	292,542	0.1716
18.aug.2008	0.1820	-4.21%	0.1930	0.1930	0.1800	124	1,085,989	198,961	0.1832

15.aug.2008	0.1900	-2.06%	0.1950	0.1990	0.1890	112	1,387,445	264,956	0.1910
14.aug.2008	0.1940	-1.02%	0.1940	0.1960	0.1940	57	702,157	136,957	0.1951
13.aug.2008	0.1960	0.00%	0.1970	0.1970	0.1950	38	433,171	85,002	0.1962
12.aug.2008	0.1960	-2.00%	0.2000	0.2000	0.1960	101	1,276,043	252,210	0.1977
11.aug.2008	0.2000	0.00%	0.1980	0.2040	0.1980	135	3,082,183	616,701	0.2001

8.aug.2008	0.2000	-2.44%	0.2050	0.2050	0.1990	200	2,834,972	568,728	0.2006
7.aug.2008	0.2050	+3.54%	0.1980	0.2050	0.1970	131	2,119,649	427,744	0.2018
6.aug.2008	0.1980	-1.49%	0.2020	0.2020	0.1970	89	1,254,432	251,282	0.2003
5.aug.2008	0.2010	+0.50%	0.2010	0.2010	0.1990	77	798,581	159,926	0.2003
4.aug.2008	0.2000	+1.52%	0.1970	0.2000	0.1970	64	765,945	153,065	0.1998

1.aug.2008	0.1970	-1.01%	0.1990	0.2000	0.1950	165	1,058,058	208,888	0.1974
31.jul.2008	0.1990	-0.50%	0.2020	0.2040	0.1990	115	1,958,130	392,821	0.2006
30.jul.2008	0.2000	0.00%	0.2030	0.2030	0.2000	115	1,132,575	227,859	0.2012
29.jul.2008	0.2000	0.00%	0.1990	0.2040	0.1980	73	789,553	159,339	0.2018

25.jul.2008	0.2000	0.00%	0.2010	0.2010	0.1950	118	1,456,500	290,596	0.1995
24.jul.2008	0.2000	-2.44%	0.2050	0.2060	0.1980	88	8,726,900	1,667,628	0.1911
23.jul.2008	0.2050	+2.50%	0.2020	0.2060	0.1990	194	4,633,302	932,960	0.2014
22.jul.2008	0.2000	-3.38%	0.2050	0.2050	0.1950	79	345,485	68,846	0.1993
21.jul.2008	0.2070	+3.50%	0.2060	0.2100	0.2020	81	544,147	112,298	0.2064

18.jul.2008	0.2000	-1.96%	0.2050	0.2060	0.2000	132	2,764,089	560,053	0.2026
17.jul.2008	0.2040	+6.25%	0.2000	0.2060	0.1960	114	478,719	96,332	0.2012
16.jul.2008	0.1920	-4.00%	0.2050	0.2060	0.1840	205	1,210,515	233,204	0.1926
15.jul.2008	0.2000	-13.04%	0.2280	0.2280	0.1990	343	9,011,600	2,199,286	0.2441
14.jul.2008	0.2300	-2.54%	0.2300	0.2330	0.2260	45	144,371	33,027	0.2288

11.jul.2008	0.2360	-1.26%	0.2400	0.2400	0.2300	63	296,748	69,401	0.2339
10.jul.2008	0.2390	-0.42%	0.2280	0.2390	0.2210	60	473,177	109,844	0.2321
9.jul.2008	0.2400	+6.67%	0.2250	0.2400	0.2250	103	652,355	153,776	0.2357
8.jul.2008	0.2250	+0.90%	0.2130	0.2250	0.2130	74	4,807,377	1,062,789	0.2211
7.jul.2008	0.2230	+6.19%	0.2130	0.2260	0.2120	93	593,812	131,234	0.2210

4.jul.2008	0.2100	-3.23%	0.2180	0.2260	0.2040	72	470,783	100,505	0.2135
3.jul.2008	0.2170	-1.81%	0.2190	0.2190	0.2000	112	720,506	151,734	0.2106
2.jul.2008	0.2210	-1.34%	0.2200	0.2290	0.2160	84	610,030	136,390	0.2236
1.jul.2008	0.2240	-5.08%	0.2280	0.2300	0.2210	79	464,837	104,191	0.2241
30.jun.2008	0.2360	+3.06%	0.2310	0.2400	0.2280	69	733,847	173,175	0.2360

27.jun.2008	0.2290	+4.57%	0.2200	0.2290	0.2100	126	1,466,354	324,409	0.2212
26.jun.2008	0.2190	-1.79%	0.2290	0.2290	0.2170	88	1,408,848	307,821	0.2185
25.jun.2008	0.2230	-0.89%	0.2280	0.2400	0.2200	132	4,039,726	911,046	0.2255
24.jun.2008	0.2250	-2.60%	0.2310	0.2340	0.2200	182	1,423,037	320,075	0.2249
23.jun.2008	0.2310	-2.53%	0.2400	0.2400	0.2260	73	262,003	60,587	0.2312

20.jun.2008	0.2370	+0.42%	0.2380	0.2480	0.2370	73	923,574	221,334	0.2396
19.jun.2008	0.2360	-8.17%	0.2550	0.2550	0.2360	106	927,200	224,849	0.2425
18.jun.2008	0.2570	-0.77%	0.2600	0.2600	0.2540	58	531,935	137,330	0.2582
17.jun.2008	0.2590	+0.78%	0.2580	0.2590	0.2570	49	170,435	44,044	0.2584
16.jun.2008	0.2570	+0.78%	0.2590	0.2670	0.2570	66	1,328,539	344,727	0.2595

13.jun.2008	0.2550	+0.79%	0.2550	0.2590	0.2510	67	541,248	137,833	0.2547
12.jun.2008	0.2530	-3.80%	0.2620	0.2620	0.2530	154	2,607,500	667,208	0.2559
11.jun.2008	0.2630	0.00%	0.2630	0.2750	0.2620	102	833,635	221,111	0.2652
10.jun.2008	0.2630	-4.36%	0.2760	0.2760	0.2630	129	1,087,774	293,017	0.2694
9.jun.2008	0.2750	-2.48%	0.2750	0.2800	0.2720	112	741,817	204,142	0.2752

6.jun.2008	0.2820	+2.55%	0.2790	0.2850	0.2790	69	12,131,083	3,455,526	0.2848
5.jun.2008	0.2750	0.00%	0.2800	0.2800	0.2740	60	220,300	60,926	0.2766
4.jun.2008	0.2750	-2.83%	0.2850	0.2860	0.2720	147	800,933	222,426	0.2777
3.jun.2008	0.2830	-0.70%	0.2840	0.2890	0.2810	172	3,289,785	935,567	0.2844
2.jun.2008	0.2850	+2.52%	0.2780	0.2860	0.2730	175	2,018,990	565,965	0.2803

30.may.2008	0.2780	+0.36%	0.2770	0.2950	0.2770	317	11,134,625	3,203,551	0.2877
29.may.2008	0.2770	+6.13%	0.2640	0.2850	0.2640	242	3,084,962	843,705	0.2735
28.may.2008	0.2610	+2.35%	0.2600	0.2670	0.2560	186	2,083,030	543,692	0.2610
27.may.2008	0.2550	+4.94%	0.2450	0.2550	0.2430	187	2,503,404	620,736	0.2480
26.may.2008	0.2430	-2.41%	0.2500	0.2540	0.2430	146	8,693,600	2,161,071	0.2486

23.may.2008	0.2490	-3.49%	0.2580	0.2610	0.2490	98	683,913	172,715	0.2525
22.may.2008	0.2580	-2.64%	0.2650	0.2670	0.2500	171	1,654,367	422,910	0.2556
21.may.2008	0.2650	-1.85%	0.2650	0.2700	0.2600	230	6,167,871	1,646,994	0.2670
20.may.2008	0.2700	+0.75%	0.2700	0.2740	0.2600	184	1,998,959	535,687	0.2680
19.may.2008	0.2680	-0.37%	0.2690	0.2780	0.2600	264	2,330,208	630,695	0.2707

16.may.2008	0.2690	+7.60%	0.2590	0.2730	0.2550	238	5,387,073	1,425,613	0.2646
15.may.2008	0.2500	+4.17%	0.2430	0.2570	0.2430	202	2,688,953	675,059	0.2510
14.may.2008	0.2400	+6.19%	0.2220	0.2400	0.2220	185	2,043,543	478,203	0.2340
13.may.2008	0.2260	0.00%	0.2270	0.2300	0.2220	66	641,994	144,520	0.2251
12.may.2008	0.2260	0.00%	0.2270	0.2330	0.2200	115	1,074,238	241,595	0.2249

9.may.2008	0.2260	-0.44%	0.2310	0.2330	0.2240	79	481,200	110,078	0.2288
8.may.2008	0.2270	+0.44%	0.2250	0.2360	0.2250	126	1,433,950	328,941	0.2294
7.may.2008	0.2260	+3.20%	0.2200	0.2280	0.2200	113	3,056,787	688,165	0.2251
6.may.2008	0.2190	-0.90%	0.2220	0.2220	0.2180	68	3,418,793	748,677	0.2190
5.may.2008	0.2210	+4.74%	0.2130	0.2210	0.2130	94	676,867	148,140	0.2189

30.apr.2008	0.2110	-2.31%	0.2160	0.2160	0.2050	65	1,487,000	313,353	0.2107
29.apr.2008	0.2160	+4.35%	0.2100	0.2180	0.2090	90	992,151	213,811	0.2155

25.apr.2008	0.2070	-0.48%	0.2100	0.2100	0.2070	96	2,946,183	610,341	0.2072
24.apr.2008	0.2080	-1.89%	0.2120	0.2130	0.2080	76	560,700	117,373	0.2093
23.apr.2008	0.2120	-6.19%	0.2180	0.2180	0.2090	147	3,535,394	758,956	0.2147

18.apr.2008	0.2260	+1.35%	0.2210	0.2270	0.2190	67	1,233,860	276,629	0.2242
17.apr.2008	0.2230	+3.72%	0.2160	0.2230	0.2160	69	759,578	166,499	0.2192
16.apr.2008	0.2150	+3.37%	0.2100	0.2150	0.2070	99	1,023,292	215,912	0.2110
15.apr.2008	0.2080	-3.26%	0.2110	0.2150	0.2060	79	210,368	44,013	0.2092
14.apr.2008	0.2150	-3.15%	0.2200	0.2200	0.2080	138	1,366,138	288,636	0.2113

11.apr.2008	0.2220	-0.89%	0.2290	0.2300	0.2210	73	343,640	77,012	0.2241
10.apr.2008	0.2240	-1.75%	0.2230	0.2290	0.2230	34	67,524	15,121	0.2239
9.apr.2008	0.2280	0.00%	0.2250	0.2290	0.2220	126	839,926	189,303	0.2254
8.apr.2008	0.2280	-2.98%	0.2360	0.2390	0.2280	137	928,315	217,556	0.2344
7.apr.2008	0.2350	-0.42%	0.2390	0.2420	0.2340	256	2,064,615	491,178	0.2379

4.apr.2008	0.2360	+1.72%	0.2320	0.2400	0.2320	194	1,793,459	420,289	0.2343
3.apr.2008	0.2320	+2.65%	0.2270	0.2330	0.2270	183	4,630,233	1,066,440	0.2303
2.apr.2008	0.2260	+5.12%	0.2250	0.2290	0.2210	201	2,774,092	625,003	0.2253
1.apr.2008	0.2150	+0.47%	0.2160	0.2220	0.2150	130	1,520,105	330,959	0.2177
31.mar.2008	0.2140	0.00%	0.2140	0.2150	0.2130	74	309,941	66,365	0.2141

28.mar.2008	0.2140	+3.88%	0.2090	0.2160	0.2060	214	2,172,726	462,620	0.2129
27.mar.2008	0.2060	+1.48%	0.2040	0.2080	0.2000	170	7,567,738	1,543,076	0.2039
26.mar.2008	0.2030	-2.40%	0.2070	0.2100	0.2020	157	3,040,300	627,683	0.2065
25.mar.2008	0.2080	+2.97%	0.2080	0.2200	0.2050	332	3,331,577	697,439	0.2093
24.mar.2008	0.2020	0.00%	0.2020	0.2030	0.1950	111	756,910	149,432	0.1974

21.mar.2008	0.2020	-3.81%	0.2110	0.2190	0.1950	262	1,905,408	384,570	0.2018
20.mar.2008	0.2100	-8.70%	0.2250	0.2250	0.2010	185	4,114,754	867,047	0.2107
19.mar.2008	0.2300	-2.13%	0.2360	0.2370	0.2210	204	2,684,288	604,048	0.2250
18.mar.2008	0.2350	0.00%	0.2340	0.2430	0.2200	248	2,664,096	607,598	0.2281
17.mar.2008	0.2350	-4.86%	0.2430	0.2430	0.2340	129	3,515,403	830,288	0.2362

14.mar.2008	0.2470	+1.65%	0.2470	0.2500	0.2420	119	3,909,847	966,535	0.2472
13.mar.2008	0.2430	-4.33%	0.2560	0.2560	0.2400	222	993,238	245,160	0.2468
12.mar.2008	0.2540	+0.79%	0.2670	0.2670	0.2520	108	561,301	144,286	0.2571
11.mar.2008	0.2520	-2.70%	0.2590	0.2670	0.2510	182	1,445,241	373,030	0.2581
10.mar.2008	0.2590	-4.07%	0.2730	0.2730	0.2580	255	1,949,502	513,537	0.2634

7.mar.2008	0.2700	-2.17%	0.2750	0.2790	0.2670	172	1,173,471	317,435	0.2705
6.mar.2008	0.2760	-1.08%	0.2810	0.2850	0.2760	184	883,026	245,600	0.2781
5.mar.2008	0.2790	-1.06%	0.2830	0.2890	0.2790	86	432,449	121,534	0.2810
4.mar.2008	0.2820	+1.44%	0.2830	0.2970	0.2800	109	481,106	135,995	0.2827
3.mar.2008	0.2780	-6.40%	0.2900	0.2900	0.2780	220	1,130,483	321,605	0.2845

29.feb.2008	0.2970	+0.34%	0.2960	0.3020	0.2930	56	198,073	59,001	0.2979
28.feb.2008	0.2960	+0.68%	0.2930	0.3030	0.2930	59	5,355,500	1,572,861	0.2937
27.feb.2008	0.2940	-3.61%	0.3050	0.3060	0.2910	190	881,870	262,516	0.2977
26.feb.2008	0.3050	+1.67%	0.3100	0.3110	0.3020	169	952,840	292,579	0.3071
25.feb.2008	0.3000	+2.39%	0.3000	0.3030	0.2950	169	974,430	292,057	0.2997

22.feb.2008	0.2930	-1.35%	0.3000	0.3000	0.2900	102	4,560,172	1,340,600	0.2940
21.feb.2008	0.2970	+1.37%	0.2900	0.2990	0.2870	164	1,444,369	422,901	0.2928
20.feb.2008	0.2930	-2.33%	0.3000	0.3000	0.2830	193	1,327,325	382,857	0.2884
19.feb.2008	0.3000	-5.06%	0.3200	0.3200	0.2970	302	3,790,933	1,141,384	0.3011
18.feb.2008	0.3160	-2.17%	0.3290	0.3290	0.3130	97	468,600	149,110	0.3182

15.feb.2008	0.3230	-3.87%	0.3400	0.3400	0.3230	125	311,984	103,712	0.3324
14.feb.2008	0.3360	+3.07%	0.3290	0.3450	0.3290	192	892,411	302,292	0.3387
13.feb.2008	0.3260	+1.88%	0.3210	0.3280	0.3150	74	1,070,541	347,226	0.3243
12.feb.2008	0.3200	+0.63%	0.3200	0.3220	0.3110	49	131,970	41,971	0.3180
11.feb.2008	0.3180	-3.05%	0.3280	0.3280	0.3100	109	440,800	138,449	0.3141

8.feb.2008	0.3280	+0.92%	0.3300	0.3330	0.3270	71	397,074	131,566	0.3313
7.feb.2008	0.3250	-0.91%	0.3160	0.3330	0.3160	47	89,057	29,017	0.3258
6.feb.2008	0.3280	+0.92%	0.3180	0.3280	0.3150	93	252,480	80,292	0.3180
5.feb.2008	0.3250	-5.80%	0.3430	0.3430	0.3250	170	1,064,005	348,912	0.3279
4.feb.2008	0.3450	+2.99%	0.3400	0.3450	0.3400	57	993,657	338,076	0.3402

1.feb.2008	0.3350	0.00%	0.3400	0.3400	0.3350	54	134,205	45,146	0.3364
31.jan.2008	0.3350	-1.47%	0.3400	0.3430	0.3350	96	351,296	118,493	0.3373
30.jan.2008	0.3400	0.00%	0.3500	0.3500	0.3380	159	6,221,293	2,115,565	0.3401
29.jan.2008	0.3400	-1.45%	0.3500	0.3570	0.3400	183	1,959,488	671,040	0.3425
28.jan.2008	0.3450	-3.63%	0.3550	0.3550	0.3420	63	228,300	79,125	0.3466

25.jan.2008	0.3580	+5.29%	0.3500	0.3620	0.3500	177	492,484	176,180	0.3577
24.jan.2008	0.3400	+1.49%	0.3530	0.3530	0.3400	153	990,950	341,709	0.3448
23.jan.2008	0.3350	+0.30%	0.3700	0.3700	0.3320	165	1,446,865	489,160	0.3381
22.jan.2008	0.3340	-2.91%	0.3100	0.3400	0.3040	317	3,041,774	988,805	0.3251
21.jan.2008	0.3440	-7.28%	0.3710	0.3710	0.3410	233	1,692,488	601,966	0.3557

18.jan.2008	0.3710	-2.37%	0.3660	0.3840	0.3660	195	738,319	275,474	0.3731
17.jan.2008	0.3800	+2.70%	0.3750	0.3850	0.3700	162	1,473,337	558,132	0.3788
16.jan.2008	0.3700	-5.13%	0.3880	0.3890	0.3550	267	3,291,211	1,229,904	0.3737
15.jan.2008	0.3900	+2.09%	0.3810	0.3990	0.3810	184	4,934,261	1,922,188	0.3896
14.jan.2008	0.3820	-4.02%	0.3980	0.4010	0.3700	177	1,353,688	521,419	0.3852

11.jan.2008	0.3980	-5.24%	0.4300	0.4400	0.3980	320	2,470,900	1,003,645	0.4062
10.jan.2008	0.4200	-6.67%	0.4500	0.4550	0.4200	226	4,921,861	2,121,966	0.4311
9.jan.2008	0.4500	-0.66%	0.4550	0.4550	0.4300	145	1,361,551	603,022	0.4429
8.jan.2008	0.4530	-1.31%	0.4610	0.4610	0.4530	136	984,620	448,195	0.4552
7.jan.2008	0.4590	-1.92%	0.4670	0.4670	0.4570	110	4,065,913	1,879,577	0.4623

4.jan.2008	0.4680	+1.74%	0.4640	0.4780	0.4630	78	121,498	57,002	0.4692
3.jan.2008	0.4600	-8.00%	0.4950	0.4950	0.4580	161	1,599,310	737,374	0.4611