.: AGF :: OLT - Oltchim Rm. Valcea - Rm. Valcea

Home Actiuni Curs Valutar Extern


Simbol actiune:

OLT Oltchim Rm. Valcea - Rm. Valcea

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

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

14.oct.2011	0.6200	+1.56%	0.6070	0.6200	0.5955	8	4,000	2,423	0.6058
13.oct.2011	0.6235	+0.56%	0.6240	0.6240	0.6110	12	7,000	4,340	0.6200
12.oct.2011	0.6250	+2.38%	0.6295	0.6295	0.6100	10	5,770	3,569	0.6186
11.oct.2011	0.6200	0.00%	0.6240	0.6300	0.6070	19	14,500	9,038	0.6233
10.oct.2011	0.6200	-0.16%	0.6395	0.6395	0.5955	15	12,000	7,324	0.6103

7.oct.2011	0.6200	+0.90%	0.6400	0.6400	0.6080	41	31,870	19,718	0.6187
6.oct.2011	0.6145	+1.57%	0.6100	0.6700	0.6100	57	63,100	41,056	0.6506
5.oct.2011	0.6050	-7.56%	0.6545	0.6600	0.5660	84	79,115	48,696	0.6155
4.oct.2011	0.6600	-14.29%	0.7220	0.7220	0.6545	90	158,000	104,528	0.6616
3.oct.2011	0.7700	-0.13%	0.7880	0.7880	0.7110	12	7,790	5,968	0.7662

30.sep.2011	0.7710	-10.35%	0.8590	0.8590	0.7600	50	52,698	41,506	0.7876
29.sep.2011	0.8500	-1.05%	0.8800	0.8880	0.8500	21	14,629	12,608	0.8618
28.sep.2011	0.8590	-4.56%	0.9160	0.9200	0.8590	42	44,870	39,564	0.8817
27.sep.2011	0.8995	+5.89%	0.8710	0.9290	0.8400	61	64,370	56,282	0.8743
26.sep.2011	0.8500	-14.91%	0.9100	0.9350	0.8495	189	304,139	264,523	0.8697

23.sep.2011	0.9990	-0.30%	1.0500	1.0500	0.9100	60	62,500	62,014	0.9922
22.sep.2011	1.0030	-8.82%	1.0600	1.0600	1.0030	109	118,511	121,486	1.0251
21.sep.2011	1.1200	-0.53%	1.1120	1.1480	1.1100	20	12,513	14,038	1.1218
20.sep.2011	1.1030	-2.39%	1.1120	1.1300	1.1020	25	35,080	38,919	1.1094
19.sep.2011	1.1300	+0.44%	1.1010	1.1700	1.1010	13	14,000	15,641	1.1172

16.sep.2011	1.1470	+4.08%	1.1700	1.1900	1.1000	46	56,470	64,699	1.1457
15.sep.2011	1.1000	-4.84%	1.2480	1.2480	1.0700	60	60,100	68,718	1.1434
14.sep.2011	1.1560	+14.91%	1.0060	1.1560	1.0000	84	83,870	93,662	1.1168
13.sep.2011	1.0050	-14.97%	1.1890	1.1890	1.0050	82	87,290	93,576	1.0720
12.sep.2011	1.1890	-4.73%	1.1930	1.1930	1.1500	22	35,000	41,192	1.1769

9.sep.2011	1.2470	+2.21%	1.2100	1.2480	1.1900	10	10,290	12,605	1.2249
8.sep.2011	1.2200	-1.21%	1.2500	1.2550	1.2200	20	16,770	20,521	1.2237
7.sep.2011	1.2650	+5.86%	1.2380	1.2900	1.2300	34	28,020	35,092	1.2524
6.sep.2011	1.1750	-2.08%	1.1800	1.2390	1.1750	39	46,350	55,403	1.1953
5.sep.2011	1.2200	-4.69%	1.2400	1.2400	1.2020	55	70,411	85,263	1.2109

2.sep.2011	1.2800	-5.88%	1.3690	1.3690	1.2700	40	35,026	45,441	1.2974
1.sep.2011	1.3600	+10.57%	1.3500	1.4100	1.2900	145	321,530	436,725	1.3583

26.aug.2011	1.2300	-0.81%	1.2400	1.2500	1.2120	28	34,500	42,407	1.2292
25.aug.2011	1.2220	-9.62%	1.3700	1.3700	1.2220	63	93,870	121,581	1.2952
24.aug.2011	1.3300	+0.76%	1.3900	1.3990	1.3300	42	59,500	80,393	1.3511
23.aug.2011	1.3200	+1.54%	1.4700	1.4700	1.3200	94	121,939	168,849	1.3847
22.aug.2011	1.3000	+8.33%	1.2200	1.3790	1.2100	92	115,750	152,895	1.3209

19.aug.2011	1.2000	-7.69%	1.2570	1.2570	1.1080	99	165,080	198,779	1.2041
18.aug.2011	1.3300	-8.90%	1.4000	1.4000	1.3100	37	28,133	37,793	1.3434
17.aug.2011	1.4600	-0.14%	1.4000	1.4600	1.4000	14	9,500	13,753	1.4477
16.aug.2011	1.4710	+0.75%	1.4600	1.4970	1.3000	50	48,080	67,773	1.4096

12.aug.2011	1.4600	+10.19%	1.3610	1.5000	1.1620	139	187,080	262,602	1.4037
11.aug.2011	1.3250	+14.92%	1.3250	1.3250	1.2870	163	510,880	676,262	1.3237
10.aug.2011	1.1530	+14.96%	1.0350	1.1530	1.0350	95	152,583	172,904	1.1332
9.aug.2011	1.0030	-15.00%	1.0350	1.1250	1.0030	103	157,999	158,996	1.0063
8.aug.2011	1.1800	-14.80%	1.2000	1.3200	1.1800	85	86,557	104,524	1.2076

5.aug.2011	1.3850	-9.95%	1.4000	1.4100	1.3400	47	41,575	57,300	1.3782
4.aug.2011	1.5000	0.00%	1.5000	1.5690	1.5000	23	13,952	21,295	1.5263
3.aug.2011	1.5000	-6.77%	1.4860	1.6790	1.4850	73	162,748	259,176	1.5925
2.aug.2011	1.5500	-4.08%	1.6110	1.6200	1.4500	40	50,968	77,046	1.5117
1.aug.2011	1.6990	+0.65%	1.6900	1.7490	1.6000	72	55,532	92,656	1.6685

29.jul.2011	1.6920	+9.51%	1.5700	1.7400	1.5700	78	56,811	94,400	1.6616
28.jul.2011	1.5450	+8.35%	1.4500	1.5500	1.4500	34	28,201	43,026	1.5257
27.jul.2011	1.4570	-8.94%	1.5110	1.5110	1.4100	64	80,768	117,573	1.4557
26.jul.2011	1.5500	-3.13%	1.6000	1.6190	1.4800	45	66,701	105,021	1.5745
25.jul.2011	1.6000	-8.10%	1.6050	1.6990	1.5500	83	125,880	202,840	1.6114

22.jul.2011	1.7300	-2.81%	1.7910	1.8300	1.7300	41	34,609	61,387	1.7737
21.jul.2011	1.7800	-0.84%	1.7420	1.7800	1.7400	18	13,892	24,413	1.7573
20.jul.2011	1.7330	-2.64%	1.7250	1.7800	1.7200	35	40,964	72,191	1.7623
19.jul.2011	1.7290	+0.35%	1.7600	1.8600	1.7230	67	52,438	93,146	1.7763
18.jul.2011	1.7210	-8.85%	1.8500	1.8500	1.7000	72	109,394	189,817	1.7352

15.jul.2011	1.8880	-1.56%	1.9000	1.9450	1.8300	34	27,792	52,270	1.8807
14.jul.2011	1.9150	+0.79%	2.0000	2.0000	1.8760	73	95,090	186,754	1.9640
13.jul.2011	1.9150	+9.87%	1.8000	1.9490	1.8000	139	148,122	280,513	1.8938
12.jul.2011	1.7500	-14.63%	1.9230	1.9800	1.7430	195	259,824	478,669	1.8423
11.jul.2011	2.0280	-2.97%	2.1000	2.1000	2.0000	102	92,720	190,467	2.0542

8.jul.2011	2.0900	-3.91%	2.0100	2.2000	2.0100	148	221,869	470,663	2.1214
7.jul.2011	2.1750	-1.14%	2.0700	2.2300	2.0000	272	365,262	771,032	2.1109
6.jul.2011	2.2000	-0.50%	2.2070	2.3500	2.1670	355	628,767	1,412,908	2.2471
5.jul.2011	2.2110	+10.44%	2.1520	2.3020	2.0950	495	1,888,763	4,263,467	2.2573
4.jul.2011	2.0020	+14.99%	1.7200	2.0020	1.7000	421	1,476,180	2,887,746	1.9562

1.jul.2011	1.7410	+2.35%	1.5000	1.8150	1.5000	217	277,231	478,763	1.7269
30.jun.2011	1.7010	-8.05%	1.8500	1.8500	1.6900	184	171,633	298,739	1.7406
29.jun.2011	1.8500	+1.37%	1.9000	1.9100	1.6510	385	699,483	1,261,256	1.8031
28.jun.2011	1.8250	+14.28%	1.7400	1.8360	1.7000	364	843,533	1,532,557	1.8168
27.jun.2011	1.5970	+14.97%	1.3000	1.5970	1.3000	313	893,429	1,349,059	1.5100

24.jun.2011	1.3890	-3.94%	1.5000	1.5190	1.2350	358	559,400	770,382	1.3772
23.jun.2011	1.4460	+8.40%	1.5100	1.5290	1.3410	516	938,131	1,369,962	1.4603
22.jun.2011	1.3340	+15.00%	1.1980	1.3340	1.1980	340	893,369	1,168,142	1.3076
21.jun.2011	1.1600	-4.68%	1.0350	1.2980	1.0350	460	1,284,446	1,410,489	1.0981
20.jun.2011	1.2170	-14.95%	1.2170	1.2170	1.2170	32	46,000	55,982	1.2170

17.jun.2011	1.4310	-14.97%	1.5100	1.6800	1.4310	273	723,559	1,070,603	1.4796
16.jun.2011	1.6830	-15.00%	1.9800	2.1000	1.6830	451	882,817	1,561,488	1.7688
15.jun.2011	1.9800	-3.32%	2.1300	2.3300	1.8600	371	617,311	1,317,455	2.1342
14.jun.2011	2.0480	+12.10%	1.8500	2.0830	1.8500	283	697,446	1,393,267	1.9977

10.jun.2011	1.8270	+1.50%	1.7200	2.0690	1.7200	512	1,357,195	2,576,411	1.8983
9.jun.2011	1.8000	-10.98%	2.3250	2.3250	1.7700	640	1,481,741	3,228,474	2.1788
8.jun.2011	2.0220	+14.95%	2.0100	2.0220	2.0000	134	449,536	907,665	2.0191
7.jun.2011	1.7590	+14.97%	1.6980	1.7590	1.6300	370	1,119,109	1,939,345	1.7329
6.jun.2011	1.5300	+14.95%	1.4010	1.5300	1.4010	521	1,703,062	2,537,948	1.4902

3.jun.2011	1.3310	+0.68%	1.3810	1.5190	1.2550	685	1,644,930	2,365,895	1.4383
2.jun.2011	1.3220	+14.96%	1.2400	1.3220	1.1700	474	2,995,680	3,881,849	1.2958

31.may.2011	1.0000	+2.72%	0.8520	1.0830	0.8300	532	2,313,267	2,284,384	0.9875
30.may.2011	0.9735	-14.98%	1.1890	1.1890	0.9735	363	1,001,195	1,017,939	1.0167

27.may.2011	1.1450	+8.12%	1.2140	1.2170	1.0600	529	2,212,761	2,613,614	1.1812
26.may.2011	1.0590	+14.98%	1.0500	1.0590	1.0000	316	2,255,955	2,358,621	1.0455
25.may.2011	0.9210	+14.98%	0.8190	0.9210	0.7500	251	7,356,675	6,610,554	0.8986
24.may.2011	0.8010	+10.79%	0.7900	0.8305	0.7900	214	1,472,382	1,195,366	0.8119
23.may.2011	0.7230	+14.94%	0.6280	0.7230	0.6110	280	4,578,054	3,260,306	0.7122

20.may.2011	0.6290	-0.24%	0.6300	0.6400	0.6280	40	158,160	100,445	0.6351
19.may.2011	0.6305	+5.08%	0.6050	0.6545	0.6050	155	736,692	467,201	0.6342

16.may.2011	0.6000	-6.25%	0.6670	0.6670	0.5955	91	288,850	176,692	0.6117

13.may.2011	0.6400	+4.92%	0.6000	0.6580	0.6000	188	743,281	476,240	0.6407
12.may.2011	0.6100	+12.86%	0.5660	0.6180	0.5105	330	6,906,628	4,156,423	0.6018
11.may.2011	0.5405	+15.00%	0.4849	0.5405	0.4849	221	3,691,683	1,927,386	0.5221
10.may.2011	0.4700	+6.82%	0.4498	0.4730	0.4498	86	217,063	99,417	0.4580
9.may.2011	0.4400	+2.42%	0.4300	0.4550	0.4300	73	476,969	212,411	0.4453

6.may.2011	0.4296	+3.27%	0.4140	0.4296	0.4140	24	91,070	38,917	0.4273
5.may.2011	0.4160	-2.35%	0.4280	0.4280	0.4160	10	49,000	20,720	0.4229
4.may.2011	0.4260	+2.65%	0.4010	0.4260	0.4010	18	100,000	41,389	0.4139
3.may.2011	0.4150	0.00%	0.4110	0.4196	0.4002	41	231,098	94,016	0.4068
2.may.2011	0.4150	-0.38%	0.4120	0.4250	0.4070	51	277,500	114,412	0.4123

27.apr.2011	0.4166	-1.35%	0.4205	0.4300	0.4072	55	295,580	123,530	0.4179
26.apr.2011	0.4223	-4.02%	0.4440	0.4440	0.4223	8	12,000	5,223	0.4353

22.apr.2011	0.4400	+2.16%	0.4300	0.4448	0.4105	75	217,500	93,863	0.4316
21.apr.2011	0.4307	-4.29%	0.4500	0.4600	0.4301	57	193,907	85,593	0.4414
20.apr.2011	0.4500	-2.39%	0.4610	0.4899	0.4500	86	282,000	130,676	0.4634
19.apr.2011	0.4610	-3.98%	0.4801	0.4851	0.4500	88	425,000	196,952	0.4634
18.apr.2011	0.4801	-2.02%	0.5240	0.5240	0.4801	67	157,274	77,729	0.4942

15.apr.2011	0.4900	+2.08%	0.4805	0.5000	0.4670	144	572,160	278,157	0.4862
14.apr.2011	0.4800	+2.78%	0.4730	0.4910	0.4700	190	1,166,875	561,121	0.4809
13.apr.2011	0.4670	+8.13%	0.4339	0.4729	0.4339	179	754,645	344,248	0.4562
12.apr.2011	0.4319	+0.44%	0.4300	0.4340	0.4160	61	266,373	114,197	0.4287
11.apr.2011	0.4300	0.00%	0.4395	0.4395	0.4300	56	223,724	97,098	0.4340

8.apr.2011	0.4300	+2.38%	0.4000	0.4325	0.4000	138	584,205	246,025	0.4211
7.apr.2011	0.4200	+5.79%	0.4096	0.4298	0.3590	430	1,430,697	563,479	0.3938
6.apr.2011	0.3970	-13.66%	0.4495	0.4495	0.3909	469	2,157,368	860,201	0.3987
5.apr.2011	0.4598	+11.60%	0.4300	0.4720	0.4150	644	34,150,303	15,374,022	0.4502
4.apr.2011	0.4120	+14.99%	0.3670	0.4120	0.3670	399	2,641,678	1,039,494	0.3935

1.apr.2011	0.3583	+6.01%	0.3379	0.3667	0.3379	165	1,024,334	365,115	0.3564
31.mar.2011	0.3380	+5.96%	0.3269	0.3410	0.3260	67	532,000	178,117	0.3348
30.mar.2011	0.3190	-0.96%	0.3300	0.3390	0.3070	30	107,500	34,031	0.3166
29.mar.2011	0.3221	-0.68%	0.3499	0.3570	0.3116	181	1,226,152	417,752	0.3407
28.mar.2011	0.3243	+15.00%	0.2800	0.3243	0.2800	246	1,331,613	404,240	0.3036

25.mar.2011	0.2820	+2.55%	0.2700	0.2820	0.2700	44	787,000	219,752	0.2792
24.mar.2011	0.2750	-1.01%	0.2780	0.2800	0.2750	20	79,555	22,071	0.2774
23.mar.2011	0.2778	-0.79%	0.2800	0.2850	0.2770	17	21,790	6,108	0.2803
22.mar.2011	0.2800	-2.44%	0.2890	0.2890	0.2780	28	123,500	34,779	0.2816
21.mar.2011	0.2870	+1.09%	0.2840	0.2870	0.2840	54	148,227	42,239	0.2850

18.mar.2011	0.2839	+2.23%	0.2775	0.2839	0.2700	53	209,322	58,842	0.2811
17.mar.2011	0.2777	+5.99%	0.2687	0.2777	0.2635	48	161,290	43,677	0.2708
16.mar.2011	0.2620	-0.76%	0.2650	0.2697	0.2620	28	82,477	21,863	0.2651
15.mar.2011	0.2640	+1.54%	0.2560	0.2640	0.2560	58	290,831	75,728	0.2604
14.mar.2011	0.2600	0.00%	0.2590	0.2639	0.2580	7	10,631	2,755	0.2592

11.mar.2011	0.2600	-0.08%	0.2572	0.2628	0.2570	42	276,500	71,881	0.2600
10.mar.2011	0.2602	-1.77%	0.2601	0.2644	0.2600	28	95,810	24,973	0.2607
9.mar.2011	0.2649	+0.34%	0.2675	0.2675	0.2600	37	102,000	26,623	0.2610
8.mar.2011	0.2640	-0.38%	0.2699	0.2699	0.2600	34	100,000	26,281	0.2628
7.mar.2011	0.2650	-5.69%	0.2809	0.2830	0.2650	55	149,000	41,590	0.2791

4.mar.2011	0.2810	+1.08%	0.2784	0.2830	0.2758	80	250,500	70,123	0.2799
3.mar.2011	0.2780	+6.92%	0.2620	0.2780	0.2620	63	196,000	53,701	0.2740
2.mar.2011	0.2600	-0.84%	0.2554	0.2680	0.2554	43	130,500	34,016	0.2607
1.mar.2011	0.2622	-3.25%	0.2740	0.2740	0.2507	71	285,000	75,546	0.2651

28.feb.2011	0.2710	+4.23%	0.2650	0.2800	0.2570	72	5,050,800	1,410,833	0.2793

25.feb.2011	0.2600	+0.78%	0.2632	0.2685	0.2550	59	823,960	217,959	0.2645
24.feb.2011	0.2580	+1.57%	0.2540	0.2590	0.2480	64	168,500	42,864	0.2544
23.feb.2011	0.2540	+1.60%	0.2500	0.2800	0.2500	299	1,604,208	427,459	0.2665
22.feb.2011	0.2500	+5.44%	0.2322	0.2545	0.2310	104	697,640	169,485	0.2429
21.feb.2011	0.2371	0.00%	0.2350	0.2420	0.2300	64	443,290	104,878	0.2366

18.feb.2011	0.2371	+1.07%	0.2420	0.2490	0.2320	186	947,162	227,523	0.2402
17.feb.2011	0.2346	+15.00%	0.2100	0.2346	0.2100	219	1,724,414	397,811	0.2307
16.feb.2011	0.2040	+2.00%	0.2000	0.2050	0.2000	23	55,500	11,302	0.2036
15.feb.2011	0.2000	0.00%	0.2000	0.2003	0.2000	21	81,000	16,210	0.2001
14.feb.2011	0.2000	-1.43%	0.2010	0.2010	0.2000	11	42,500	8,514	0.2003

11.feb.2011	0.2029	+0.45%	0.2038	0.2038	0.1996	14	22,500	4,514	0.2006
10.feb.2011	0.2020	-0.98%	0.2043	0.2043	0.2000	18	38,315	7,697	0.2009

8.feb.2011	0.2040	+1.04%	0.2068	0.2068	0.1990	28	86,500	17,373	0.2008
7.feb.2011	0.2019	-1.99%	0.2066	0.2075	0.2014	21	28,645	5,870	0.2049

4.feb.2011	0.2060	+3.26%	0.2059	0.2060	0.2059	3	6,000	1,236	0.2060
3.feb.2011	0.1995	-0.25%	0.2070	0.2070	0.1995	18	23,000	4,627	0.2012
2.feb.2011	0.2000	-0.35%	0.2050	0.2075	0.2000	51	258,790	52,097	0.2013
1.feb.2011	0.2007	-1.86%	0.2099	0.2099	0.2007	12	18,500	3,798	0.2053
31.jan.2011	0.2045	+0.49%	0.2015	0.2045	0.2003	16	19,000	3,815	0.2008

28.jan.2011	0.2035	-2.63%	0.2034	0.2050	0.2034	5	7,500	1,530	0.2041
27.jan.2011	0.2090	-0.48%	0.2063	0.2144	0.2033	42	136,290	27,981	0.2053
26.jan.2011	0.2100	0.00%	0.2130	0.2176	0.2065	31	56,770	11,938	0.2103
25.jan.2011	0.2100	-4.46%	0.2129	0.2130	0.2075	57	160,545	33,762	0.2103
24.jan.2011	0.2198	+1.29%	0.2243	0.2244	0.2125	16	30,000	6,490	0.2163

20.jan.2011	0.2193	-0.59%	0.2230	0.2247	0.2163	23	77,800	17,057	0.2192
19.jan.2011	0.2206	+0.96%	0.2200	0.2280	0.2200	71	304,500	68,647	0.2254
18.jan.2011	0.2185	+0.32%	0.2178	0.2280	0.2178	80	319,907	70,935	0.2217
17.jan.2011	0.2178	+5.22%	0.2090	0.2180	0.2090	33	80,790	17,289	0.2140

14.jan.2011	0.2070	-2.17%	0.2160	0.2200	0.2063	59	217,500	46,473	0.2137
13.jan.2011	0.2116	+1.34%	0.2088	0.2160	0.2050	45	165,810	35,102	0.2117
12.jan.2011	0.2088	-0.10%	0.2070	0.2088	0.2030	22	59,000	12,128	0.2056
11.jan.2011	0.2090	+0.48%	0.2080	0.2090	0.2070	12	31,000	6,465	0.2085
10.jan.2011	0.2080	-0.48%	0.2080	0.2080	0.2080	1	1,000	208	0.2080

7.jan.2011	0.2090	+1.46%	0.2070	0.2095	0.2070	7	17,500	3,649	0.2085
6.jan.2011	0.2060	0.00%	0.2050	0.2080	0.2020	15	39,500	8,098	0.2050
5.jan.2011	0.2060	-1.90%	0.2100	0.2110	0.2050	20	92,000	19,014	0.2067

3.jan.2011	0.2030	0.00%	0.2040	0.2110	0.2030	45	55,380	11,497	0.2076
27.dec.2010	0.2030	+1.55%	0.1960	0.2030	0.1950	21	52,790	10,562	0.2001

23.dec.2010	0.1999	+1.99%	0.1960	0.1999	0.1930	23	173,500	33,811	0.1949
22.dec.2010	0.1960	+0.51%	0.1949	0.1960	0.1915	5	2,500	486	0.1945
21.dec.2010	0.1950	+2.09%	0.1970	0.1970	0.1910	10	24,000	4,652	0.1938
20.dec.2010	0.1910	-3.54%	0.1930	0.1940	0.1900	33	144,290	27,654	0.1917

17.dec.2010	0.1980	-1.00%	0.1930	0.1980	0.1930	18	110,500	21,595	0.1954
16.dec.2010	0.2000	0.00%	0.2000	0.2000	0.1900	26	42,500	8,235	0.1938
15.dec.2010	0.2000	-0.50%	0.2010	0.2010	0.1980	10	12,700	2,528	0.1991
14.dec.2010	0.2010	-1.47%	0.2030	0.2030	0.1980	26	70,370	14,147	0.2010
13.dec.2010	0.2040	-0.97%	0.2040	0.2050	0.2010	29	89,000	18,078	0.2031

10.dec.2010	0.2060	+0.49%	0.2060	0.2060	0.2060	1	500	103	0.2060
9.dec.2010	0.2050	0.00%	0.2060	0.2070	0.2040	30	110,500	22,659	0.2051
8.dec.2010	0.2050	0.00%	0.2050	0.2060	0.2040	24	31,500	6,444	0.2046
7.dec.2010	0.2050	-1.44%	0.2080	0.2110	0.2050	19	45,000	9,286	0.2064
6.dec.2010	0.2080	-1.42%	0.2050	0.2140	0.2050	27	49,000	10,109	0.2063

3.dec.2010	0.2110	+1.44%	0.2130	0.2130	0.2110	4	5,500	1,167	0.2121
2.dec.2010	0.2080	+2.97%	0.2080	0.2150	0.2070	71	191,624	40,214	0.2099

30.nov.2010	0.2020	-1.94%	0.2050	0.2050	0.2020	10	20,500	4,166	0.2032
29.nov.2010	0.2060	+1.98%	0.2040	0.2090	0.2010	21	57,862	11,854	0.2049

26.nov.2010	0.2020	-2.88%	0.2030	0.2050	0.2000	21	85,500	17,202	0.2012
25.nov.2010	0.2080	-0.95%	0.2020	0.2080	0.2010	6	10,000	2,022	0.2022
24.nov.2010	0.2100	+0.96%	0.2080	0.2100	0.2020	17	178,000	37,198	0.2090
23.nov.2010	0.2080	+0.97%	0.2050	0.2080	0.2030	18	69,500	14,181	0.2040
22.nov.2010	0.2060	-0.96%	0.2070	0.2130	0.2060	30	151,500	31,736	0.2095

19.nov.2010	0.2080	-1.89%	0.2100	0.2100	0.2080	8	19,500	4,063	0.2084
18.nov.2010	0.2120	+2.42%	0.2080	0.2130	0.2080	32	85,500	17,943	0.2099
17.nov.2010	0.2070	-1.43%	0.2090	0.2160	0.2070	41	109,500	23,084	0.2108
16.nov.2010	0.2100	+0.48%	0.2060	0.2100	0.2060	12	11,500	2,408	0.2093
15.nov.2010	0.2090	-0.95%	0.2130	0.2150	0.2080	16	21,080	4,475	0.2123

12.nov.2010	0.2110	-1.86%	0.2130	0.2130	0.2040	57	163,500	33,938	0.2076
11.nov.2010	0.2150	-2.27%	0.2190	0.2190	0.2110	32	104,500	22,364	0.2140
10.nov.2010	0.2200	-1.79%	0.2200	0.2200	0.2140	39	103,000	22,363	0.2171
9.nov.2010	0.2240	+2.28%	0.2250	0.2250	0.2200	24	38,500	8,499	0.2208
8.nov.2010	0.2190	-4.78%	0.2330	0.2330	0.2180	65	209,000	46,628	0.2231

5.nov.2010	0.2300	+3.60%	0.2280	0.2350	0.2280	177	814,990	188,316	0.2311
4.nov.2010	0.2220	0.00%	0.2220	0.2280	0.2190	73	262,000	58,925	0.2249
3.nov.2010	0.2220	+0.91%	0.2250	0.2270	0.2220	12	48,000	10,832	0.2257
2.nov.2010	0.2200	-1.35%	0.2270	0.2270	0.2200	29	44,000	9,778	0.2222
1.nov.2010	0.2230	-1.76%	0.2290	0.2290	0.2230	44	157,500	35,734	0.2269

29.oct.2010	0.2270	+1.34%	0.2260	0.2290	0.2240	14	26,000	5,893	0.2266
28.oct.2010	0.2240	+1.36%	0.2260	0.2260	0.2210	27	262,500	58,804	0.2240
27.oct.2010	0.2210	-1.34%	0.2240	0.2270	0.2200	46	159,000	35,411	0.2227

26.oct.2010	0.2240	+1.82%	0.2270	0.2330	0.2220	133	683,000	155,420	0.2276
25.oct.2010	0.2200	+3.29%	0.2200	0.2240	0.2140	62	332,000	72,757	0.2191

22.oct.2010	0.2130	0.00%	0.2160	0.2300	0.2130	196	791,000	174,189	0.2202
21.oct.2010	0.2130	+1.91%	0.2140	0.2140	0.2100	29	59,500	12,633	0.2123
20.oct.2010	0.2090	-0.48%	0.2090	0.2100	0.2080	27	70,500	14,689	0.2083
19.oct.2010	0.2100	-2.33%	0.2150	0.2170	0.2100	31	249,500	52,753	0.2114
18.oct.2010	0.2150	+1.90%	0.2150	0.2180	0.2090	44	107,900	23,016	0.2133

15.oct.2010	0.2110	-2.31%	0.2160	0.2180	0.2110	57	184,000	39,493	0.2146
14.oct.2010	0.2160	-2.26%	0.2180	0.2240	0.2160	48	119,400	26,196	0.2194
13.oct.2010	0.2210	+1.84%	0.2190	0.2270	0.2180	57	249,500	55,465	0.2223
12.oct.2010	0.2170	+0.46%	0.2180	0.2190	0.2130	36	103,580	22,490	0.2171
11.oct.2010	0.2160	-6.09%	0.2180	0.2250	0.2150	168	880,000	192,538	0.2188

8.oct.2010	0.2300	+6.98%	0.2160	0.2410	0.2160	461	3,432,200	782,735	0.2281
7.oct.2010	0.2150	+4.37%	0.2100	0.2160	0.2080	145	551,226	117,363	0.2129
6.oct.2010	0.2060	+1.98%	0.2070	0.2130	0.2050	119	587,000	123,446	0.2103
5.oct.2010	0.2020	0.00%	0.1990	0.2090	0.1990	30	85,500	17,358	0.2030
4.oct.2010	0.2020	-2.42%	0.2070	0.2070	0.1990	46	142,290	28,702	0.2017

1.oct.2010	0.2070	-1.43%	0.2120	0.2130	0.2050	43	335,500	69,255	0.2064
30.sep.2010	0.2100	+3.45%	0.2040	0.2190	0.2030	232	1,650,386	349,755	0.2119
29.sep.2010	0.2030	+7.98%	0.2000	0.2100	0.1970	250	1,644,957	332,417	0.2021

24.sep.2010	0.1880	+14.63%	0.1680	0.1880	0.1680	208	1,003,818	181,778	0.1811
23.sep.2010	0.1640	+0.61%	0.1660	0.1670	0.1630	14	22,500	3,707	0.1648
22.sep.2010	0.1630	-3.55%	0.1660	0.1660	0.1630	28	154,500	25,427	0.1646
21.sep.2010	0.1690	+1.81%	0.1670	0.1690	0.1660	21	58,000	9,712	0.1674
20.sep.2010	0.1660	+1.22%	0.1680	0.1680	0.1630	18	40,500	6,713	0.1657

17.sep.2010	0.1640	-2.38%	0.1680	0.1680	0.1630	49	194,000	32,112	0.1655
16.sep.2010	0.1680	0.00%	0.1670	0.1690	0.1660	22	132,500	22,175	0.1674
15.sep.2010	0.1680	-2.89%	0.1740	0.1740	0.1680	51	287,500	48,567	0.1689
14.sep.2010	0.1730	+1.17%	0.1750	0.1760	0.1700	18	40,500	6,966	0.1720
13.sep.2010	0.1710	-0.58%	0.1700	0.1720	0.1700	10	16,100	2,750	0.1708

10.sep.2010	0.1720	-1.71%	0.1740	0.1750	0.1720	7	14,500	2,512	0.1732
9.sep.2010	0.1750	+2.34%	0.1750	0.1750	0.1710	12	38,500	6,651	0.1728
8.sep.2010	0.1710	0.00%	0.1740	0.1750	0.1700	24	164,218	28,197	0.1717
7.sep.2010	0.1710	-2.84%	0.1710	0.1720	0.1690	19	126,800	21,647	0.1707

3.sep.2010	0.1700	-0.58%	0.1740	0.1780	0.1700	22	91,000	15,632	0.1718
2.sep.2010	0.1710	-1.72%	0.1750	0.1750	0.1710	28	200,500	34,898	0.1741
1.sep.2010	0.1740	-0.57%	0.1790	0.1790	0.1730	20	74,500	13,030	0.1749
31.aug.2010	0.1750	-3.85%	0.1790	0.1790	0.1730	41	216,543	37,999	0.1755
30.aug.2010	0.1820	0.00%	0.1830	0.1830	0.1770	35	113,500	20,290	0.1788

27.aug.2010	0.1820	+0.55%	0.1810	0.1830	0.1800	9	20,000	3,634	0.1817
26.aug.2010	0.1810	-1.09%	0.1820	0.1830	0.1770	37	102,500	18,377	0.1793
25.aug.2010	0.1830	+1.67%	0.1810	0.1830	0.1780	20	58,500	10,479	0.1791
24.aug.2010	0.1800	0.00%	0.1820	0.1830	0.1800	21	95,000	17,146	0.1805
23.aug.2010	0.1800	0.00%	0.1840	0.1850	0.1780	29	72,400	13,102	0.1810

20.aug.2010	0.1800	-2.70%	0.1880	0.1880	0.1770	49	274,500	49,549	0.1805
19.aug.2010	0.1850	0.00%	0.1870	0.1890	0.1850	24	83,350	15,574	0.1868
18.aug.2010	0.1850	+0.54%	0.1880	0.1880	0.1850	6	11,500	2,148	0.1868
17.aug.2010	0.1840	-0.54%	0.1880	0.1900	0.1840	55	197,500	36,683	0.1857
16.aug.2010	0.1850	-2.63%	0.1900	0.1900	0.1850	39	266,000	49,422	0.1858

13.aug.2010	0.1900	-2.06%	0.1930	0.1930	0.1840	18	41,000	7,660	0.1868
12.aug.2010	0.1940	+1.57%	0.1850	0.1950	0.1850	21	52,000	9,831	0.1891
11.aug.2010	0.1910	-2.05%	0.1910	0.1960	0.1890	27	39,000	7,442	0.1908
10.aug.2010	0.1950	-1.52%	0.1970	0.1970	0.1900	21	47,000	8,981	0.1911
9.aug.2010	0.1980	+5.32%	0.1920	0.1990	0.1920	35	68,869	13,458	0.1954

6.aug.2010	0.1880	-1.57%	0.1960	0.1970	0.1880	19	33,500	6,428	0.1919
5.aug.2010	0.1910	+2.14%	0.1880	0.1990	0.1870	83	700,000	133,687	0.1910
4.aug.2010	0.1870	+0.54%	0.1880	0.1880	0.1850	22	206,500	38,729	0.1875
3.aug.2010	0.1860	-2.11%	0.1830	0.1900	0.1830	32	58,100	10,877	0.1872
2.aug.2010	0.1900	+2.70%	0.1890	0.1900	0.1840	16	23,500	4,388	0.1867

30.jul.2010	0.1850	0.00%	0.1850	0.1850	0.1840	6	27,000	4,982	0.1845
29.jul.2010	0.1850	0.00%	0.1890	0.1930	0.1850	34	251,609	46,880	0.1863
28.jul.2010	0.1850	-2.63%	0.1920	0.1920	0.1840	31	163,000	30,170	0.1851
27.jul.2010	0.1900	+5.56%	0.1840	0.1910	0.1840	94	440,000	82,318	0.1871
26.jul.2010	0.1800	+0.56%	0.1820	0.1830	0.1800	34	101,500	18,417	0.1814

23.jul.2010	0.1790	0.00%	0.1810	0.1820	0.1770	41	283,500	51,107	0.1803
22.jul.2010	0.1790	+0.56%	0.1780	0.1790	0.1750	28	83,790	14,818	0.1769
21.jul.2010	0.1780	-1.11%	0.1810	0.1820	0.1780	37	399,500	71,911	0.1800
20.jul.2010	0.1800	-2.17%	0.1800	0.1840	0.1790	33	242,500	43,664	0.1801
19.jul.2010	0.1840	+1.66%	0.1800	0.1840	0.1800	12	20,500	3,738	0.1823

16.jul.2010	0.1810	+0.56%	0.1800	0.1840	0.1800	9	124,000	22,588	0.1822
15.jul.2010	0.1800	-1.64%	0.1880	0.1880	0.1800	84	687,500	125,753	0.1829
14.jul.2010	0.1830	-1.08%	0.1870	0.1900	0.1830	30	117,000	22,040	0.1884
13.jul.2010	0.1850	+2.78%	0.1820	0.1850	0.1820	13	83,500	15,351	0.1838
12.jul.2010	0.1800	-2.70%	0.1850	0.1860	0.1780	10	16,500	3,000	0.1818

9.jul.2010	0.1850	-0.54%	0.1860	0.1860	0.1840	8	110,000	20,249	0.1841
8.jul.2010	0.1860	+4.49%	0.1840	0.1860	0.1800	26	212,500	39,139	0.1842
7.jul.2010	0.1780	+1.71%	0.1770	0.1780	0.1720	9	40,000	7,075	0.1769
6.jul.2010	0.1750	+2.34%	0.1780	0.1780	0.1750	25	34,500	6,109	0.1771
5.jul.2010	0.1710	-5.52%	0.1880	0.1880	0.1710	121	688,000	119,116	0.1731

2.jul.2010	0.1810	0.00%	0.1910	0.1960	0.1810	62	502,872	94,032	0.1870
1.jul.2010	0.1810	-4.74%	0.1860	0.1960	0.1800	47	312,000	57,531	0.1844
30.jun.2010	0.1900	0.00%	0.1960	0.2000	0.1850	48	260,152	49,545	0.1904
29.jun.2010	0.1900	-5.00%	0.1950	0.1950	0.1890	12	65,500	12,688	0.1937
28.jun.2010	0.2000	-4.31%	0.1990	0.2110	0.1880	43	229,500	45,684	0.1991

25.jun.2010	0.2090	-5.43%	0.2210	0.2210	0.1950	72	534,290	108,891	0.2038
24.jun.2010	0.2210	-2.64%	0.2270	0.2270	0.2210	7	3,350	749	0.2234
23.jun.2010	0.2270	+1.79%	0.2180	0.2270	0.2170	11	208,000	45,747	0.2199
22.jun.2010	0.2230	-0.45%	0.2230	0.2240	0.2180	25	56,500	12,488	0.2210
21.jun.2010	0.2240	+1.36%	0.2310	0.2330	0.2210	22	140,290	31,351	0.2235

18.jun.2010	0.2210	-3.07%	0.2290	0.2340	0.2210	38	124,500	28,354	0.2277
17.jun.2010	0.2280	+5.07%	0.2260	0.2290	0.2170	35	146,000	32,826	0.2248
16.jun.2010	0.2170	+3.33%	0.2230	0.2240	0.2150	51	465,000	103,169	0.2219
15.jun.2010	0.2100	+5.00%	0.2030	0.2160	0.2000	54	197,504	41,014	0.2077
14.jun.2010	0.2000	+2.56%	0.1980	0.2040	0.1980	17	76,906	15,462	0.2010

11.jun.2010	0.1950	0.00%	0.1980	0.2050	0.1950	47	155,000	31,070	0.2004
10.jun.2010	0.1950	+3.72%	0.1940	0.1950	0.1940	3	5,000	973	0.1946
9.jun.2010	0.1880	-0.53%	0.1950	0.1970	0.1850	24	110,500	20,974	0.1898
8.jun.2010	0.1890	-4.55%	0.2050	0.2050	0.1860	58	164,034	31,788	0.1938
7.jun.2010	0.1980	+0.51%	0.1860	0.2090	0.1860	67	169,303	33,775	0.1995

3.jun.2010	0.1970	+2.60%	0.1990	0.2020	0.1900	36	115,370	22,615	0.1960
2.jun.2010	0.1920	+2.13%	0.1910	0.1920	0.1890	5	11,500	2,192	0.1906
1.jun.2010	0.1880	-4.57%	0.1910	0.1930	0.1880	20	76,000	14,429	0.1898
31.may.2010	0.1970	0.00%	0.1950	0.1970	0.1880	27	435,500	82,543	0.1895

28.may.2010	0.1970	+3.14%	0.1960	0.2000	0.1880	48	256,444	49,614	0.1935
27.may.2010	0.1910	+4.37%	0.1860	0.1950	0.1820	41	175,290	33,469	0.1909
26.may.2010	0.1830	+7.02%	0.1730	0.1860	0.1730	57	325,099	59,097	0.1818
25.may.2010	0.1710	-10.94%	0.1890	0.1890	0.1640	89	310,360	53,888	0.1736

21.may.2010	0.1920	-4.95%	0.2030	0.2040	0.1920	76	295,000	58,848	0.1995
20.may.2010	0.2020	-0.49%	0.2080	0.2150	0.2020	54	189,290	39,252	0.2074
19.may.2010	0.2030	-4.69%	0.2050	0.2090	0.2020	43	104,500	21,393	0.2047
18.may.2010	0.2130	+1.43%	0.2020	0.2170	0.2020	90	524,000	108,858	0.2077
17.may.2010	0.2100	-8.70%	0.2290	0.2290	0.2000	98	268,500	57,846	0.2154

14.may.2010	0.2300	-2.13%	0.2390	0.2390	0.2280	41	203,500	47,542	0.2336
13.may.2010	0.2350	0.00%	0.2390	0.2420	0.2350	30	71,790	17,037	0.2373
12.may.2010	0.2350	+0.43%	0.2370	0.2380	0.2310	42	157,500	36,798	0.2336
11.may.2010	0.2340	-7.51%	0.2500	0.2500	0.2320	54	116,620	27,544	0.2362
10.may.2010	0.2530	+15.00%	0.2250	0.2530	0.2250	99	456,500	110,941	0.2430

7.may.2010	0.2200	-7.17%	0.2240	0.2300	0.2180	100	506,500	112,338	0.2218
6.may.2010	0.2370	0.00%	0.2310	0.2690	0.2300	85	356,790	84,809	0.2377
5.may.2010	0.2370	-9.89%	0.2610	0.2610	0.2240	106	749,500	187,382	0.2500
4.may.2010	0.2630	-8.68%	0.2890	0.2900	0.2620	73	483,815	131,599	0.2720
3.may.2010	0.2880	+0.35%	0.2920	0.2920	0.2830	13	10,000	2,884	0.2884

30.apr.2010	0.2870	+2.14%	0.2870	0.2930	0.2860	37	163,500	47,178	0.2886

28.apr.2010	0.2810	-3.10%	0.2850	0.2850	0.2660	144	605,500	167,052	0.2759
27.apr.2010	0.2900	+1.75%	0.2930	0.2930	0.2850	23	45,744	13,159	0.2877
26.apr.2010	0.2850	-3.72%	0.3020	0.3060	0.2850	69	172,000	50,516	0.2937

23.apr.2010	0.2960	+1.02%	0.3090	0.3090	0.2960	78	321,744	97,525	0.3031
22.apr.2010	0.2930	-7.57%	0.3140	0.3170	0.2910	257	1,143,000	349,268	0.3056
21.apr.2010	0.3170	+12.81%	0.2870	0.3230	0.2750	405	2,497,111	780,841	0.3127
20.apr.2010	0.2810	-0.71%	0.2880	0.2880	0.2810	22	66,590	18,828	0.2827
19.apr.2010	0.2830	-2.41%	0.2820	0.2840	0.2800	74	209,000	58,915	0.2819

16.apr.2010	0.2900	0.00%	0.2900	0.2970	0.2900	28	122,270	35,580	0.2910
15.apr.2010	0.2900	-2.68%	0.3010	0.3030	0.2900	136	559,545	165,259	0.2953
14.apr.2010	0.2980	-2.61%	0.3060	0.3090	0.2980	114	663,865	199,793	0.3010
13.apr.2010	0.3060	-0.33%	0.3070	0.3120	0.3050	36	58,800	18,052	0.3070
12.apr.2010	0.3070	+1.99%	0.3000	0.3110	0.3000	43	139,500	42,996	0.3082

9.apr.2010	0.3010	+1.35%	0.3000	0.3100	0.3000	59	383,630	117,556	0.3064
8.apr.2010	0.2970	-3.57%	0.3010	0.3010	0.2960	66	167,500	50,049	0.2988
7.apr.2010	0.3080	-0.65%	0.3070	0.3100	0.2940	121	442,880	134,248	0.3031
6.apr.2010	0.3100	-1.90%	0.3200	0.3220	0.3010	108	521,500	162,221	0.3111

2.apr.2010	0.3160	0.00%	0.3190	0.3230	0.3140	62	537,000	171,169	0.3188
1.apr.2010	0.3160	-0.94%	0.3200	0.3230	0.3140	92	881,500	279,126	0.3166
31.mar.2010	0.3190	-0.31%	0.3200	0.3240	0.3140	147	940,000	299,956	0.3191
30.mar.2010	0.3200	+3.23%	0.3070	0.3220	0.3070	168	1,473,800	465,324	0.3157
29.mar.2010	0.3100	+6.90%	0.2950	0.3180	0.2950	215	1,038,430	320,964	0.3091

26.mar.2010	0.2900	-3.65%	0.3040	0.3100	0.2860	211	1,037,507	309,027	0.2979
25.mar.2010	0.3010	+10.26%	0.2720	0.3050	0.2720	257	1,495,851	432,426	0.2891
24.mar.2010	0.2730	0.00%	0.2730	0.2750	0.2650	103	539,500	145,886	0.2704
23.mar.2010	0.2730	+3.41%	0.2720	0.2750	0.2690	94	300,100	81,566	0.2718
22.mar.2010	0.2640	-1.12%	0.2650	0.2710	0.2580	132	1,280,500	338,567	0.2644

18.mar.2010	0.2670	-1.11%	0.2700	0.2700	0.2650	56	283,243	75,875	0.2679
17.mar.2010	0.2700	+2.66%	0.2640	0.2740	0.2630	243	1,572,880	424,228	0.2697
16.mar.2010	0.2630	+2.73%	0.2610	0.2650	0.2600	94	564,491	148,143	0.2624
15.mar.2010	0.2560	+1.19%	0.2600	0.2600	0.2530	64	472,500	122,405	0.2591

12.mar.2010	0.2530	+1.20%	0.2550	0.2620	0.2510	103	437,444	112,762	0.2578
11.mar.2010	0.2500	-4.21%	0.2650	0.2650	0.2500	139	655,300	168,044	0.2564
10.mar.2010	0.2610	+3.98%	0.2590	0.2660	0.2530	377	3,232,554	843,514	0.2609
9.mar.2010	0.2510	+6.81%	0.2320	0.2550	0.2320	390	2,583,811	637,997	0.2469
8.mar.2010	0.2350	-2.08%	0.2400	0.2420	0.2320	132	413,700	97,917	0.2367

5.mar.2010	0.2400	+4.80%	0.2300	0.2440	0.2300	326	1,742,829	417,070	0.2393
4.mar.2010	0.2290	0.00%	0.2290	0.2300	0.2250	16	125,500	28,347	0.2259
3.mar.2010	0.2290	-0.43%	0.2290	0.2300	0.2240	40	106,000	23,977	0.2262
2.mar.2010	0.2300	+0.44%	0.2280	0.2310	0.2250	71	1,539,770	347,519	0.2257
1.mar.2010	0.2290	0.00%	0.2280	0.2310	0.2260	48	79,500	18,225	0.2292

26.feb.2010	0.2290	+1.33%	0.2260	0.2290	0.2240	36	35,015	7,949	0.2270
25.feb.2010	0.2260	+0.44%	0.2250	0.2280	0.2200	30	168,500	37,389	0.2219
24.feb.2010	0.2250	-1.32%	0.2270	0.2280	0.2210	18	133,500	29,890	0.2239
23.feb.2010	0.2280	-2.15%	0.2330	0.2360	0.2250	46	291,030	67,042	0.2304
22.feb.2010	0.2330	+1.30%	0.2290	0.2350	0.2290	29	123,344	28,716	0.2328

19.feb.2010	0.2300	+0.44%	0.2300	0.2300	0.2280	23	157,270	36,129	0.2297
18.feb.2010	0.2290	-0.43%	0.2290	0.2290	0.2270	13	32,000	7,299	0.2281
17.feb.2010	0.2300	+1.32%	0.2300	0.2390	0.2290	66	282,574	66,058	0.2338
16.feb.2010	0.2270	+4.61%	0.2180	0.2370	0.2180	218	1,412,504	322,438	0.2283
15.feb.2010	0.2170	-0.46%	0.2170	0.2170	0.2130	31	491,376	105,854	0.2154

12.feb.2010	0.2180	+0.46%	0.2170	0.2180	0.2130	22	60,290	13,012	0.2158
11.feb.2010	0.2170	+0.93%	0.2140	0.2190	0.2140	28	142,500	30,778	0.2160
10.feb.2010	0.2150	+0.94%	0.2170	0.2190	0.2150	30	180,500	39,092	0.2166
9.feb.2010	0.2130	0.00%	0.2130	0.2170	0.2120	48	222,067	47,541	0.2141
8.feb.2010	0.2130	-0.93%	0.2150	0.2190	0.2110	22	43,500	9,299	0.2138

5.feb.2010	0.2150	-1.38%	0.2170	0.2170	0.2110	34	115,000	24,584	0.2138
4.feb.2010	0.2180	0.00%	0.2220	0.2230	0.2180	26	76,700	16,877	0.2200
3.feb.2010	0.2180	-1.36%	0.2230	0.2270	0.2180	80	407,600	91,132	0.2236
2.feb.2010	0.2210	+1.38%	0.2200	0.2240	0.2190	56	240,290	52,937	0.2203
1.feb.2010	0.2180	+0.46%	0.2190	0.2240	0.2160	58	143,000	31,505	0.2203

29.jan.2010	0.2170	+0.46%	0.2150	0.2220	0.2090	109	391,632	84,251	0.2151
28.jan.2010	0.2160	+0.93%	0.2200	0.2300	0.2150	198	1,039,156	230,569	0.2219
27.jan.2010	0.2140	+4.39%	0.2060	0.2140	0.2050	124	494,318	104,520	0.2114
26.jan.2010	0.2050	-3.30%	0.2100	0.2120	0.2050	68	334,000	69,578	0.2083
25.jan.2010	0.2120	-2.75%	0.2160	0.2180	0.2090	130	575,000	122,605	0.2132

22.jan.2010	0.2180	-1.80%	0.2230	0.2230	0.2140	104	280,500	61,139	0.2180
21.jan.2010	0.2220	-0.45%	0.2240	0.2320	0.2210	115	525,800	118,172	0.2247
20.jan.2010	0.2230	-3.04%	0.2310	0.2360	0.2230	112	788,591	181,120	0.2297
19.jan.2010	0.2300	-2.13%	0.2320	0.2340	0.2300	65	323,500	74,610	0.2306
18.jan.2010	0.2350	+1.73%	0.2320	0.2350	0.2310	51	147,000	34,368	0.2338

15.jan.2010	0.2310	-2.94%	0.2440	0.2450	0.2310	220	1,295,221	304,294	0.2349
14.jan.2010	0.2380	-1.65%	0.2460	0.2500	0.2380	99	740,000	178,160	0.2408
13.jan.2010	0.2420	-0.41%	0.2410	0.2490	0.2400	149	1,188,000	286,391	0.2411
12.jan.2010	0.2430	-4.33%	0.2460	0.2460	0.2430	43	251,500	61,579	0.2448
11.jan.2010	0.2540	+5.83%	0.2490	0.2550	0.2430	57	183,881	45,951	0.2499

8.jan.2010	0.2400	-3.61%	0.2490	0.2550	0.2400	54	228,501	56,228	0.2461
7.jan.2010	0.2490	+2.89%	0.2370	0.2490	0.2370	36	129,005	31,486	0.2441
6.jan.2010	0.2420	-0.82%	0.2450	0.2450	0.2390	22	46,600	11,285	0.2422
5.jan.2010	0.2440	+4.72%	0.2390	0.2440	0.2360	25	156,500	37,438	0.2392
4.jan.2010	0.2330	+1.30%	0.2360	0.2390	0.2320	15	50,000	11,781	0.2356
24.dec.2009	0.2300	-4.56%	0.2440	0.2440	0.2300	71	523,500	122,428	0.2339
23.dec.2009	0.2410	+2.12%	0.2410	0.2490	0.2300	59	352,000	83,202	0.2364
22.dec.2009	0.2360	-4.07%	0.2520	0.2520	0.2360	76	325,500	79,270	0.2435
21.dec.2009	0.2460	-8.89%	0.2880	0.2880	0.2340	378	1,847,800	483,178	0.2615

18.dec.2009	0.2700	+5.47%	0.2660	0.2770	0.2660	68	220,000	59,625	0.2710

16.dec.2009	0.2900	+14.62%	0.2720	0.2900	0.2700	176	679,124	194,648	0.2866
15.dec.2009	0.2530	+15.00%	0.2270	0.2530	0.2260	142	357,795	86,308	0.2412

11.dec.2009	0.2200	+1.85%	0.2160	0.2240	0.2140	21	47,700	10,324	0.2164
10.dec.2009	0.2160	+0.93%	0.2220	0.2220	0.2160	7	11,237	2,441	0.2173
9.dec.2009	0.2140	-0.47%	0.2190	0.2190	0.2140	27	157,737	34,174	0.2167
8.dec.2009	0.2150	-3.59%	0.2240	0.2260	0.2150	31	211,000	46,347	0.2197
7.dec.2009	0.2230	-7.08%	0.2420	0.2420	0.2110	84	877,000	191,856	0.2188

4.dec.2009	0.2400	+4.35%	0.2340	0.2400	0.2340	22	75,000	17,825	0.2377
3.dec.2009	0.2300	0.00%	0.2340	0.2350	0.2300	16	46,000	10,657	0.2317
2.dec.2009	0.2300	-1.71%	0.2360	0.2360	0.2270	9	77,580	17,910	0.2309

30.nov.2009	0.2340	+3.54%	0.2260	0.2340	0.2260	14	37,000	8,471	0.2289

27.nov.2009	0.2260	-4.24%	0.2350	0.2440	0.2260	44	289,000	66,923	0.2316
26.nov.2009	0.2360	0.00%	0.2450	0.2470	0.2360	23	100,500	24,033	0.2391
25.nov.2009	0.2360	-5.60%	0.2450	0.2510	0.2310	58	231,500	55,377	0.2392
24.nov.2009	0.2500	-1.57%	0.2510	0.2570	0.2440	30	75,515	18,718	0.2479

20.nov.2009	0.2490	-4.23%	0.2570	0.2570	0.2470	20	44,290	11,130	0.2513
19.nov.2009	0.2600	+7.44%	0.2400	0.2670	0.2370	87	814,021	206,665	0.2539
18.nov.2009	0.2420	+1.68%	0.2490	0.2500	0.2420	11	43,300	10,585	0.2444
17.nov.2009	0.2380	-4.03%	0.2490	0.2550	0.2380	72	291,200	72,728	0.2498
16.nov.2009	0.2480	+13.24%	0.2280	0.2510	0.2280	110	400,818	99,589	0.2485

13.nov.2009	0.2190	+2.34%	0.2190	0.2230	0.2180	47	77,876	17,143	0.2201
12.nov.2009	0.2140	+6.47%	0.2060	0.2160	0.2060	66	223,290	46,628	0.2088
11.nov.2009	0.2010	+0.50%	0.2030	0.2040	0.2010	48	164,000	33,205	0.2025
10.nov.2009	0.2000	-0.99%	0.2060	0.2070	0.2000	17	70,500	14,270	0.2024
9.nov.2009	0.2020	-0.98%	0.2050	0.2050	0.2000	20	163,000	32,997	0.2024

6.nov.2009	0.2040	+1.49%	0.2090	0.2090	0.1970	40	181,500	36,703	0.2022
5.nov.2009	0.2010	+0.50%	0.2000	0.2100	0.2000	59	229,500	46,397	0.2022
4.nov.2009	0.2000	-6.54%	0.2180	0.2220	0.1970	63	359,500	74,363	0.2068
3.nov.2009	0.2140	-6.96%	0.2340	0.2490	0.2000	78	339,500	73,205	0.2156
2.nov.2009	0.2300	-7.26%	0.2460	0.2460	0.2260	67	334,300	78,359	0.2344

30.oct.2009	0.2480	+3.33%	0.2440	0.2600	0.2440	28	122,600	31,013	0.2530
29.oct.2009	0.2400	-2.04%	0.2390	0.2590	0.2350	23	137,300	33,661	0.2452
28.oct.2009	0.2450	-5.77%	0.2600	0.2600	0.2380	29	82,500	20,668	0.2505
27.oct.2009	0.2600	-1.89%	0.2640	0.2660	0.2600	25	62,000	16,313	0.2631

23.oct.2009	0.2660	+0.38%	0.2730	0.2730	0.2660	4	3,000	803	0.2677
22.oct.2009	0.2650	-1.12%	0.2670	0.2670	0.2650	12	29,600	7,850	0.2652
21.oct.2009	0.2680	-0.74%	0.2710	0.2710	0.2680	15	103,027	27,797	0.2698
20.oct.2009	0.2700	0.00%	0.2700	0.2700	0.2700	3	10,000	2,700	0.2700
19.oct.2009	0.2700	+0.75%	0.2740	0.2770	0.2700	27	77,000	20,959	0.2722

16.oct.2009	0.2680	-1.11%	0.2740	0.2740	0.2680	14	30,000	8,098	0.2699
15.oct.2009	0.2710	-1.09%	0.2740	0.2750	0.2690	21	59,790	16,253	0.2718
14.oct.2009	0.2740	+1.48%	0.2660	0.2750	0.2650	79	425,250	113,996	0.2681

12.oct.2009	0.2700	0.00%	0.2720	0.2720	0.2690	25	106,000	28,620	0.2700

8.oct.2009	0.2700	0.00%	0.2700	0.2700	0.2700	7	49,000	13,230	0.2700
7.oct.2009	0.2700	0.00%	0.2700	0.2750	0.2670	21	106,310	28,731	0.2703
6.oct.2009	0.2700	-1.82%	0.2710	0.2760	0.2700	24	557,500	150,582	0.2701

2.oct.2009	0.2680	-1.11%	0.2670	0.2680	0.2600	38	106,000	27,834	0.2626
1.oct.2009	0.2710	-0.37%	0.2740	0.2740	0.2700	25	93,600	25,332	0.2706
30.sep.2009	0.2720	-1.09%	0.2750	0.2840	0.2710	29	575,511	161,055	0.2798
29.sep.2009	0.2750	+1.85%	0.2770	0.2800	0.2750	23	199,824	55,856	0.2795

25.sep.2009	0.2800	+0.72%	0.2840	0.2840	0.2720	18	77,000	21,513	0.2794

23.sep.2009	0.2780	+0.72%	0.2780	0.2870	0.2700	64	210,226	57,527	0.2736
22.sep.2009	0.2760	+2.22%	0.2730	0.2760	0.2700	7	5,681	1,538	0.2707

18.sep.2009	0.2770	+1.47%	0.2740	0.2800	0.2700	48	202,000	54,867	0.2716
17.sep.2009	0.2730	-1.44%	0.2780	0.2800	0.2710	27	131,590	36,392	0.2766
16.sep.2009	0.2770	-1.07%	0.2750	0.2800	0.2740	8	130,000	36,378	0.2798
15.sep.2009	0.2800	-1.06%	0.2840	0.2840	0.2750	68	317,100	88,470	0.2790
14.sep.2009	0.2830	-4.07%	0.2860	0.2860	0.2820	12	25,600	7,258	0.2835

11.sep.2009	0.2950	+3.15%	0.2800	0.3040	0.2750	46	225,100	65,857	0.2926
10.sep.2009	0.2860	-0.35%	0.2990	0.2990	0.2860	13	50,790	14,584	0.2871
9.sep.2009	0.2870	-4.33%	0.3000	0.3000	0.2860	12	22,700	6,543	0.2882
8.sep.2009	0.3000	+1.35%	0.2970	0.3010	0.2920	14	89,500	26,408	0.2951
7.sep.2009	0.2960	+5.34%	0.2840	0.2960	0.2840	14	81,776	24,111	0.2948

3.sep.2009	0.2800	-2.10%	0.2800	0.2860	0.2720	19	28,300	7,886	0.2786
2.sep.2009	0.2860	-9.21%	0.3050	0.3050	0.2850	26	61,700	18,133	0.2939

31.aug.2009	0.3110	-3.12%	0.3110	0.3190	0.3100	10	14,500	4,499	0.3103

27.aug.2009	0.3200	+0.31%	0.3100	0.3200	0.3080	18	49,000	15,555	0.3174
26.aug.2009	0.3190	-0.31%	0.3150	0.3190	0.3070	34	50,800	15,877	0.3125
25.aug.2009	0.3200	0.00%	0.3200	0.3200	0.3200	2	510	163	0.3194
24.aug.2009	0.3200	+0.31%	0.3130	0.3200	0.3130	24	41,180	13,112	0.3184

21.aug.2009	0.3190	+1.92%	0.3160	0.3190	0.3160	2	200	64	0.3175
20.aug.2009	0.3130	-0.32%	0.3110	0.3150	0.3110	14	20,100	6,263	0.3116
19.aug.2009	0.3140	-1.88%	0.3210	0.3210	0.3140	14	35,800	11,320	0.3162

17.aug.2009	0.3150	-1.87%	0.3110	0.3150	0.3100	11	11,300	3,525	0.3119

13.aug.2009	0.3270	+2.19%	0.3200	0.3280	0.3160	22	24,500	7,855	0.3206
12.aug.2009	0.3200	-0.62%	0.3230	0.3230	0.3150	17	8,490	2,695	0.3175
11.aug.2009	0.3220	-1.23%	0.3290	0.3290	0.3160	33	57,400	18,382	0.3203
10.aug.2009	0.3260	-1.51%	0.3330	0.3330	0.3200	54	110,371	35,734	0.3238

5.aug.2009	0.3310	+6.77%	0.3230	0.3350	0.3200	29	92,100	30,516	0.3313
4.aug.2009	0.3100	-0.64%	0.3280	0.3280	0.3100	30	67,790	21,232	0.3132
3.aug.2009	0.3120	-5.17%	0.3220	0.3290	0.3120	36	155,104	49,599	0.3198

31.jul.2009	0.3290	-0.30%	0.3320	0.3320	0.3200	43	87,740	28,547	0.3254
30.jul.2009	0.3300	-1.20%	0.3310	0.3370	0.3220	33	126,900	42,143	0.3321
29.jul.2009	0.3340	+1.21%	0.3380	0.3390	0.3340	13	26,900	9,047	0.3363
28.jul.2009	0.3300	0.00%	0.3440	0.3500	0.3300	97	355,209	121,730	0.3427

23.jul.2009	0.3300	+1.85%	0.3250	0.3320	0.3210	11	36,805	11,887	0.3230
22.jul.2009	0.3240	-0.31%	0.3290	0.3310	0.3240	24	58,900	19,336	0.3283
21.jul.2009	0.3250	-1.81%	0.3320	0.3330	0.3210	18	28,602	9,301	0.3252
20.jul.2009	0.3310	0.00%	0.3350	0.3350	0.3270	34	161,900	53,641	0.3313

17.jul.2009	0.3310	+1.85%	0.3250	0.3340	0.3190	49	153,800	49,981	0.3250
16.jul.2009	0.3250	+0.62%	0.3320	0.3390	0.3250	84	1,713,000	558,612	0.3261
15.jul.2009	0.3230	-0.31%	0.3190	0.3240	0.3190	9	20,370	6,524	0.3203
14.jul.2009	0.3240	0.00%	0.3250	0.3310	0.3180	21	42,835	13,783	0.3218
13.jul.2009	0.3240	-1.52%	0.3250	0.3350	0.3240	32	130,100	42,398	0.3259

10.jul.2009	0.3290	+6.13%	0.3180	0.3500	0.3180	206	1,048,200	348,607	0.3326
9.jul.2009	0.3100	+3.33%	0.3090	0.3120	0.3000	28	88,233	27,046	0.3065
8.jul.2009	0.3000	-0.33%	0.3000	0.3000	0.3000	2	1,100	330	0.3000
7.jul.2009	0.3010	-4.75%	0.3150	0.3150	0.3010	8	7,300	2,214	0.3033
6.jul.2009	0.3160	-1.25%	0.3020	0.3160	0.3000	7	15,400	4,641	0.3014

3.jul.2009	0.3200	+8.11%	0.2960	0.3200	0.2910	36	102,636	32,116	0.3129
2.jul.2009	0.2960	-0.34%	0.2960	0.3000	0.2960	5	1,200	356	0.2965
1.jul.2009	0.2970	-4.50%	0.3010	0.3100	0.2970	7	2,100	636	0.3030
30.jun.2009	0.3110	+6.51%	0.2950	0.3110	0.2900	32	64,642	19,232	0.2975
29.jun.2009	0.2920	+0.69%	0.2870	0.2950	0.2870	10	13,200	3,853	0.2919

26.jun.2009	0.2900	+3.57%	0.3000	0.3000	0.2900	23	54,969	16,140	0.2936
25.jun.2009	0.2800	-9.68%	0.3180	0.3180	0.2800	16	41,900	12,714	0.3034
24.jun.2009	0.3100	+5.08%	0.3270	0.3300	0.3010	20	56,300	17,942	0.3187
23.jun.2009	0.2950	+4.98%	0.2750	0.2950	0.2720	13	14,170	3,971	0.2803
22.jun.2009	0.2810	-7.87%	0.2860	0.2880	0.2810	8	6,500	1,856	0.2855

19.jun.2009	0.3050	+5.17%	0.3070	0.3180	0.2910	25	69,800	21,273	0.3048
18.jun.2009	0.2900	0.00%	0.2900	0.2900	0.2850	16	43,400	12,577	0.2898
17.jun.2009	0.2900	-3.33%	0.3000	0.3000	0.2900	22	96,100	27,945	0.2908
16.jun.2009	0.3000	0.00%	0.3100	0.3100	0.2960	14	25,700	7,683	0.2989
15.jun.2009	0.3000	-9.91%	0.3050	0.3120	0.2990	36	98,400	29,700	0.3018

12.jun.2009	0.3330	+0.30%	0.3400	0.3480	0.3120	25	66,800	21,136	0.3164
11.jun.2009	0.3320	+2.47%	0.3240	0.3440	0.3100	72	238,901	80,388	0.3365
10.jun.2009	0.3240	+6.23%	0.3080	0.3240	0.3030	62	124,371	39,309	0.3161
9.jun.2009	0.3050	-1.61%	0.3100	0.3150	0.2970	18	76,600	23,311	0.3043

5.jun.2009	0.3100	+2.31%	0.3100	0.3100	0.3000	16	47,200	14,365	0.3044
4.jun.2009	0.3030	+4.48%	0.2900	0.3100	0.2900	37	78,600	24,032	0.3058
3.jun.2009	0.2900	-1.36%	0.3000	0.3190	0.2870	47	71,400	21,679	0.3036
2.jun.2009	0.2940	+11.79%	0.2700	0.3020	0.2700	97	242,389	70,578	0.2912
1.jun.2009	0.2630	+12.88%	0.2380	0.2650	0.2380	47	82,100	21,057	0.2565

29.may.2009	0.2330	-3.72%	0.2410	0.2440	0.2330	6	7,000	1,701	0.2430
28.may.2009	0.2420	0.00%	0.2300	0.2420	0.2300	5	5,590	1,343	0.2403

26.may.2009	0.2300	-4.56%	0.2420	0.2450	0.2300	17	14,500	3,383	0.2333
25.may.2009	0.2410	-6.59%	0.2490	0.2490	0.2410	3	16,000	3,885	0.2428

22.may.2009	0.2580	+2.38%	0.2520	0.2580	0.2520	8	5,100	1,300	0.2550
21.may.2009	0.2520	-1.56%	0.2570	0.2570	0.2400	39	54,000	13,120	0.2430
20.may.2009	0.2560	-1.92%	0.2780	0.2780	0.2540	14	15,300	4,134	0.2702
19.may.2009	0.2610	-0.76%	0.2630	0.2800	0.2610	32	40,840	11,049	0.2705
18.may.2009	0.2630	+7.35%	0.2320	0.2640	0.2310	23	33,100	8,270	0.2498

15.may.2009	0.2450	0.00%	0.2460	0.2460	0.2380	6	5,700	1,396	0.2449
14.may.2009	0.2450	-3.16%	0.2500	0.2500	0.2300	29	82,670	19,991	0.2418
13.may.2009	0.2530	-0.78%	0.2550	0.2550	0.2500	44	102,200	25,747	0.2519
12.may.2009	0.2550	-5.20%	0.2680	0.2690	0.2510	10	7,600	1,994	0.2624
11.may.2009	0.2690	-4.95%	0.2810	0.2810	0.2490	69	140,500	36,818	0.2620

8.may.2009	0.2830	+4.81%	0.2700	0.2960	0.2680	79	249,726	68,246	0.2733
7.may.2009	0.2700	-3.57%	0.2780	0.2900	0.2650	71	99,900	27,681	0.2771
6.may.2009	0.2800	-5.08%	0.2950	0.3030	0.2600	67	221,600	63,239	0.2854
5.may.2009	0.2950	-3.28%	0.3100	0.3110	0.2950	40	76,270	23,025	0.3019
4.may.2009	0.3050	-0.97%	0.3040	0.3150	0.2900	73	170,290	51,144	0.3003

28.apr.2009	0.3080	-12.25%	0.3510	0.3530	0.3020	60	119,900	37,870	0.3158
27.apr.2009	0.3510	-0.85%	0.3540	0.3620	0.3510	21	62,500	22,467	0.3595

24.apr.2009	0.3540	+5.99%	0.3380	0.3590	0.3380	38	112,553	39,274	0.3489
23.apr.2009	0.3340	+4.70%	0.3180	0.3350	0.3180	7	20,300	6,627	0.3264
22.apr.2009	0.3190	+10.00%	0.3000	0.3190	0.3000	9	22,900	6,919	0.3021
21.apr.2009	0.2900	-7.94%	0.2750	0.3230	0.2750	21	76,200	21,554	0.2829

17.apr.2009	0.3150	+4.65%	0.3100	0.3290	0.3010	13	40,200	12,919	0.3214
16.apr.2009	0.3010	+13.16%	0.2980	0.3010	0.2610	69	258,451	75,284	0.2913
15.apr.2009	0.2660	+14.66%	0.2360	0.2660	0.2360	86	441,842	113,899	0.2578
14.apr.2009	0.2320	-5.31%	0.2320	0.2590	0.2120	47	60,100	13,769	0.2291
13.apr.2009	0.2450	-8.92%	0.2700	0.2700	0.2310	59	160,400	39,145	0.2440

9.apr.2009	0.2620	+9.62%	0.2700	0.2700	0.2390	80	205,000	51,539	0.2514
8.apr.2009	0.2390	+14.90%	0.2370	0.2390	0.2320	38	190,339	45,102	0.2370
7.apr.2009	0.2080	+14.92%	0.1830	0.2080	0.1820	63	136,239	27,640	0.2029
6.apr.2009	0.1810	+3.43%	0.1780	0.2010	0.1780	88	288,819	56,385	0.1952

3.apr.2009	0.1750	-0.57%	0.1750	0.1760	0.1750	19	103,200	18,063	0.1750
2.apr.2009	0.1760	+3.53%	0.1810	0.1810	0.1750	15	41,280	7,338	0.1778
1.apr.2009	0.1700	0.00%	0.1780	0.1850	0.1620	61	295,980	51,342	0.1735

27.mar.2009	0.1700	+1.19%	0.1850	0.1920	0.1670	103	248,867	44,772	0.1799

23.mar.2009	0.1680	+9.09%	0.1540	0.1700	0.1540	40	206,590	34,486	0.1669

20.mar.2009	0.1540	+4.05%	0.1590	0.1660	0.1540	17	44,800	7,163	0.1599
19.mar.2009	0.1480	+1.37%	0.1400	0.1620	0.1390	46	128,000	20,153	0.1574
18.mar.2009	0.1460	+2.10%	0.1440	0.1470	0.1390	18	12,500	1,807	0.1445
17.mar.2009	0.1430	+3.62%	0.1400	0.1430	0.1380	8	3,500	495	0.1414
16.mar.2009	0.1380	0.00%	0.1380	0.1470	0.1380	46	93,000	13,107	0.1409

13.mar.2009	0.1380	-2.13%	0.1390	0.1460	0.1380	17	17,000	2,372	0.1395
12.mar.2009	0.1410	-0.70%	0.1410	0.1420	0.1380	13	13,300	1,851	0.1392
11.mar.2009	0.1420	0.00%	0.1460	0.1540	0.1420	34	53,700	7,938	0.1478
10.mar.2009	0.1420	-1.39%	0.1400	0.1470	0.1400	28	39,590	5,719	0.1444
9.mar.2009	0.1440	0.00%	0.1600	0.1600	0.1410	17	13,800	1,961	0.1421

6.mar.2009	0.1440	-2.70%	0.1620	0.1620	0.1440	38	78,300	11,758	0.1502
5.mar.2009	0.1480	-3.90%	0.1510	0.1730	0.1480	61	120,100	19,460	0.1620
4.mar.2009	0.1540	+14.93%	0.1540	0.1540	0.1410	96	370,300	56,638	0.1530
3.mar.2009	0.1340	+14.53%	0.1120	0.1340	0.1120	37	179,300	23,101	0.1288
2.mar.2009	0.1170	-6.40%	0.1350	0.1360	0.1090	25	88,200	10,245	0.1162

27.feb.2009	0.1250	-8.09%	0.1400	0.1400	0.1250	9	8,500	1,091	0.1283
26.feb.2009	0.1360	+11.48%	0.1220	0.1390	0.1220	48	341,200	45,551	0.1335
25.feb.2009	0.1220	+0.83%	0.1260	0.1260	0.1190	7	2,200	267	0.1214
24.feb.2009	0.1210	-4.72%	0.1260	0.1260	0.1170	22	97,600	11,747	0.1204
23.feb.2009	0.1270	+4.96%	0.1300	0.1300	0.1200	16	86,600	11,028	0.1273

20.feb.2009	0.1210	-4.72%	0.1380	0.1380	0.1210	2	3,500	475	0.1356
19.feb.2009	0.1270	+14.41%	0.1110	0.1270	0.1110	22	165,100	20,756	0.1257
18.feb.2009	0.1110	-7.50%	0.1190	0.1300	0.1110	7	3,200	384	0.1199
17.feb.2009	0.1200	-6.98%	0.1200	0.1300	0.1100	18	66,700	7,951	0.1192
16.feb.2009	0.1290	-6.52%	0.1280	0.1290	0.1210	15	45,100	5,498	0.1219

13.feb.2009	0.1380	-0.72%	0.1300	0.1380	0.1300	2	400	53	0.1320
12.feb.2009	0.1390	-0.71%	0.1310	0.1390	0.1240	7	10,900	1,461	0.1340

10.feb.2009	0.1390	0.00%	0.1310	0.1400	0.1310	10	118,988	16,610	0.1396
9.feb.2009	0.1390	+4.51%	0.1330	0.1420	0.1310	24	154,100	21,281	0.1381

6.feb.2009	0.1330	+1.53%	0.1310	0.1330	0.1310	4	1,300	171	0.1313
5.feb.2009	0.1310	-4.38%	0.1380	0.1380	0.1310	6	6,400	845	0.1320
4.feb.2009	0.1370	-0.72%	0.1350	0.1370	0.1350	4	700	95	0.1359
3.feb.2009	0.1380	0.00%	0.1380	0.1380	0.1380	1	400	55	0.1380

30.jan.2009	0.1380	-0.72%	0.1280	0.1380	0.1280	8	4,800	619	0.1289
29.jan.2009	0.1390	+2.96%	0.1400	0.1400	0.1300	9	12,200	1,592	0.1305
28.jan.2009	0.1350	+3.85%	0.1300	0.1490	0.1200	24	60,500	7,975	0.1318
27.jan.2009	0.1300	+2.36%	0.1280	0.1300	0.1240	13	7,800	987	0.1265
26.jan.2009	0.1270	-2.31%	0.1160	0.1400	0.1160	15	10,900	1,344	0.1233

23.jan.2009	0.1300	-9.09%	0.1470	0.1470	0.1260	22	63,100	8,508	0.1348
22.jan.2009	0.1430	-4.67%	0.1490	0.1520	0.1430	6	20,000	3,005	0.1503
21.jan.2009	0.1500	-1.96%	0.1470	0.1510	0.1400	12	36,600	5,185	0.1417
20.jan.2009	0.1530	-0.65%	0.1500	0.1530	0.1460	20	95,400	14,211	0.1490
19.jan.2009	0.1540	-2.53%	0.1510	0.1580	0.1500	13	15,200	2,337	0.1538

16.jan.2009	0.1580	+1.94%	0.1500	0.1580	0.1500	16	27,300	4,282	0.1569
15.jan.2009	0.1550	-1.90%	0.1480	0.1550	0.1430	9	17,700	2,581	0.1458
14.jan.2009	0.1580	-1.25%	0.1570	0.1580	0.1460	23	69,300	10,463	0.1510
13.jan.2009	0.1600	0.00%	0.1600	0.1600	0.1550	6	12,467	1,955	0.1568
12.jan.2009	0.1600	+0.63%	0.1600	0.1600	0.1550	13	35,300	5,622	0.1593

9.jan.2009	0.1590	+5.30%	0.1510	0.1600	0.1510	7	21,400	3,349	0.1565
8.jan.2009	0.1510	-5.03%	0.1580	0.1650	0.1510	7	16,100	2,533	0.1573
7.jan.2009	0.1590	-1.85%	0.1680	0.1680	0.1580	7	20,200	3,204	0.1586
6.jan.2009	0.1620	+5.19%	0.1540	0.1640	0.1540	28	222,200	35,317	0.1589
5.jan.2009	0.1540	+10.00%	0.1400	0.1580	0.1400	18	90,100	12,725	0.1412
19.dec.2008	0.1400	-0.71%	0.1400	0.1480	0.1360	18	74,900	10,425	0.1392
18.dec.2008	0.1410	-1.40%	0.1310	0.1600	0.1310	24	87,370	12,217	0.1398
17.dec.2008	0.1430	-14.88%	0.1610	0.1700	0.1430	17	24,000	3,737	0.1557
16.dec.2008	0.1680	+0.60%	0.1610	0.1680	0.1610	3	9,600	1,606	0.1672
15.dec.2008	0.1670	-1.76%	0.1690	0.1690	0.1600	7	1,600	260	0.1623

12.dec.2008	0.1700	+0.59%	0.1660	0.1700	0.1650	7	34,400	5,678	0.1651
11.dec.2008	0.1690	-1.17%	0.1650	0.1700	0.1650	9	47,000	7,876	0.1676
10.dec.2008	0.1710	+0.59%	0.1710	0.1710	0.1710	3	2,300	393	0.1710
9.dec.2008	0.1700	-2.86%	0.1720	0.1730	0.1650	10	9,600	1,635	0.1703
8.dec.2008	0.1750	+10.76%	0.1700	0.1750	0.1600	19	59,300	9,975	0.1682

5.dec.2008	0.1580	-4.82%	0.1700	0.1700	0.1580	4	19,900	3,371	0.1694
4.dec.2008	0.1660	-2.35%	0.1660	0.1700	0.1660	11	31,600	5,328	0.1686
3.dec.2008	0.1700	+1.80%	0.1600	0.1740	0.1600	5	5,300	894	0.1688
2.dec.2008	0.1670	-1.76%	0.1680	0.1780	0.1670	13	40,700	6,957	0.1709

28.nov.2008	0.1700	+1.19%	0.1730	0.1790	0.1700	25	133,300	23,605	0.1771
27.nov.2008	0.1680	+3.70%	0.1610	0.1800	0.1610	67	231,285	40,393	0.1746
26.nov.2008	0.1620	0.00%	0.1630	0.1630	0.1500	28	107,400	16,291	0.1517
25.nov.2008	0.1620	+1.89%	0.1580	0.1640	0.1530	13	46,200	7,122	0.1542
24.nov.2008	0.1590	-0.63%	0.1600	0.1600	0.1500	21	69,300	10,876	0.1569

21.nov.2008	0.1600	-1.84%	0.1790	0.1790	0.1580	19	24,900	4,016	0.1613
20.nov.2008	0.1630	-13.30%	0.1700	0.1700	0.1600	39	38,900	6,338	0.1629
19.nov.2008	0.1880	-3.59%	0.1810	0.1880	0.1790	7	8,300	1,493	0.1798
18.nov.2008	0.1950	-7.58%	0.2000	0.2000	0.1800	38	42,000	7,646	0.1820
17.nov.2008	0.2110	-7.86%	0.2100	0.2150	0.2000	23	25,400	5,204	0.2049

14.nov.2008	0.2290	+4.57%	0.2190	0.2400	0.2000	22	97,070	19,747	0.2034
13.nov.2008	0.2190	-6.81%	0.2000	0.2700	0.2000	40	60,200	13,537	0.2249
12.nov.2008	0.2350	-9.27%	0.2590	0.2590	0.2350	10	16,700	4,186	0.2507
11.nov.2008	0.2590	0.00%	0.2590	0.2740	0.2470	12	30,100	7,755	0.2577
10.nov.2008	0.2590	-4.07%	0.2750	0.2790	0.2510	53	177,200	46,658	0.2633

7.nov.2008	0.2700	0.00%	0.2880	0.2880	0.2600	16	24,650	6,629	0.2689
6.nov.2008	0.2700	-3.23%	0.2600	0.2790	0.2500	17	23,900	6,357	0.2660
5.nov.2008	0.2790	-2.79%	0.2660	0.2800	0.2570	18	19,490	5,177	0.2656
4.nov.2008	0.2870	-0.69%	0.2790	0.2900	0.2700	46	66,900	18,985	0.2838
3.nov.2008	0.2890	+3.58%	0.2810	0.3000	0.2800	30	46,800	13,405	0.2864

31.oct.2008	0.2790	0.00%	0.2700	0.2800	0.2700	10	14,200	3,887	0.2737
30.oct.2008	0.2790	-0.36%	0.2800	0.2800	0.2550	10	22,700	6,336	0.2791
29.oct.2008	0.2800	-3.11%	0.2850	0.2890	0.2600	33	101,900	28,489	0.2796
28.oct.2008	0.2890	+5.86%	0.2710	0.3000	0.2700	42	109,800	29,838	0.2717
27.oct.2008	0.2730	-14.69%	0.2730	0.2730	0.2730	27	62,500	17,063	0.2730

24.oct.2008	0.3200	-4.48%	0.2910	0.3850	0.2850	51	364,300	133,246	0.3658
23.oct.2008	0.3350	-13.44%	0.3350	0.3800	0.3290	50	72,800	24,166	0.3319
22.oct.2008	0.3870	-1.28%	0.3920	0.3920	0.3500	44	52,700	19,847	0.3766
21.oct.2008	0.3920	-1.26%	0.3950	0.4260	0.3920	43	121,325	48,740	0.4017
20.oct.2008	0.3970	+1.53%	0.3950	0.4100	0.3900	19	91,090	35,735	0.3923

17.oct.2008	0.3910	-3.46%	0.3940	0.3940	0.3910	11	29,400	11,514	0.3916
16.oct.2008	0.4050	+1.25%	0.3900	0.4050	0.3850	27	86,089	34,387	0.3994
15.oct.2008	0.4000	+2.30%	0.4400	0.4400	0.3900	66	129,690	52,718	0.4065
14.oct.2008	0.3910	+15.00%	0.3900	0.3910	0.3900	31	71,180	27,823	0.3909

8.oct.2008	0.3400	-14.79%	0.3550	0.4000	0.3400	16	21,200	7,253	0.3421
7.oct.2008	0.3990	-0.25%	0.4180	0.4200	0.3800	36	161,900	65,148	0.4024
6.oct.2008	0.4000	-4.53%	0.3980	0.4190	0.3880	34	146,000	57,986	0.3972

3.oct.2008	0.4190	+1.70%	0.4120	0.4190	0.4000	24	135,500	54,817	0.4046
2.oct.2008	0.4120	+0.24%	0.4300	0.4400	0.4120	5	1,700	705	0.4147
1.oct.2008	0.4110	-3.29%	0.4500	0.4500	0.4000	53	145,670	59,518	0.4086
30.sep.2008	0.4250	-5.56%	0.4300	0.4300	0.3840	47	113,600	45,834	0.4035
29.sep.2008	0.4500	-3.23%	0.5000	0.5000	0.4500	12	15,380	6,934	0.4508

26.sep.2008	0.4650	+7.14%	0.4400	0.4750	0.4400	48	167,390	77,525	0.4631
25.sep.2008	0.4340	+3.33%	0.4100	0.4340	0.4100	5	4,590	1,883	0.4101
24.sep.2008	0.4200	+5.00%	0.4300	0.4300	0.4000	17	35,600	14,985	0.4209
23.sep.2008	0.4000	-10.31%	0.3960	0.4200	0.3950	10	19,700	7,869	0.3994
22.sep.2008	0.4460	+4.94%	0.4000	0.4490	0.4000	22	19,960	8,742	0.4380

19.sep.2008	0.4250	+14.86%	0.3920	0.4250	0.3900	30	53,070	22,046	0.4154
18.sep.2008	0.3700	-2.63%	0.3700	0.3700	0.3500	33	75,400	27,379	0.3631
17.sep.2008	0.3800	-5.24%	0.4060	0.4590	0.3600	69	240,720	93,939	0.3902
16.sep.2008	0.4010	-13.02%	0.4600	0.5000	0.4010	61	107,180	46,291	0.4319
15.sep.2008	0.4610	-7.80%	0.4800	0.4950	0.4610	13	29,700	14,255	0.4800

12.sep.2008	0.5000	0.00%	0.5000	0.5050	0.4820	21	47,660	23,814	0.4997
11.sep.2008	0.5000	-1.96%	0.5050	0.5150	0.4970	8	5,980	2,996	0.5011
10.sep.2008	0.5100	-6.42%	0.5550	0.5550	0.5100	35	130,200	66,763	0.5128
9.sep.2008	0.5450	+2.83%	0.5300	0.5800	0.5300	23	116,400	63,458	0.5452
8.sep.2008	0.5300	-1.85%	0.5600	0.5800	0.5300	21	94,740	53,740	0.5672

5.sep.2008	0.5400	-3.57%	0.5500	0.5500	0.5100	31	30,680	16,065	0.5236
4.sep.2008	0.5600	-0.88%	0.5400	0.5600	0.5400	10	1,780	961	0.5401
3.sep.2008	0.5650	+0.89%	0.5750	0.5750	0.5200	20	13,500	7,246	0.5367
2.sep.2008	0.5600	0.00%	0.5500	0.6000	0.5500	41	88,970	51,323	0.5769
1.sep.2008	0.5600	-2.61%	0.5500	0.5600	0.5350	31	34,630	18,940	0.5469

28.aug.2008	0.5750	-0.86%	0.5600	0.5800	0.5600	11	23,190	13,290	0.5731
27.aug.2008	0.5800	-4.13%	0.5600	0.5800	0.5600	5	2,400	1,366	0.5690
26.aug.2008	0.6050	+0.83%	0.5700	0.6050	0.5500	21	50,990	28,295	0.5549
25.aug.2008	0.6000	+9.09%	0.5800	0.6200	0.5700	27	16,100	9,470	0.5882

22.aug.2008	0.5500	+5.77%	0.5150	0.5950	0.5150	46	62,005	34,970	0.5640
21.aug.2008	0.5200	-0.95%	0.5000	0.5200	0.5000	31	82,626	41,928	0.5074
20.aug.2008	0.5250	-9.48%	0.5700	0.5700	0.5250	32	68,500	37,303	0.5446
19.aug.2008	0.5800	-2.52%	0.5800	0.5850	0.5600	19	30,090	17,185	0.5711
18.aug.2008	0.5950	-5.56%	0.6050	0.6200	0.5600	44	32,250	18,674	0.5791

15.aug.2008	0.6300	0.00%	0.6150	0.6650	0.6150	29	66,700	41,932	0.6287
14.aug.2008	0.6300	-3.08%	0.6400	0.6450	0.6300	19	15,050	9,597	0.6377
13.aug.2008	0.6500	-2.99%	0.6500	0.6550	0.6350	27	49,786	32,028	0.6433
12.aug.2008	0.6700	-2.90%	0.6950	0.7050	0.6550	33	82,340	55,616	0.6754
11.aug.2008	0.6900	-2.82%	0.7100	0.7100	0.6700	30	92,360	62,872	0.6807

8.aug.2008	0.7100	+6.77%	0.6850	0.7100	0.6800	37	82,760	57,070	0.6896
7.aug.2008	0.6650	+2.31%	0.6400	0.7200	0.6400	99	163,184	109,243	0.6694
6.aug.2008	0.6500	0.00%	0.6600	0.6600	0.6400	32	92,600	59,682	0.6445
5.aug.2008	0.6500	-1.52%	0.6500	0.6600	0.6400	36	92,980	60,061	0.6460
4.aug.2008	0.6600	0.00%	0.6450	0.6650	0.6450	7	2,910	1,889	0.6492

1.aug.2008	0.6600	0.00%	0.6550	0.6650	0.6400	39	182,352	118,750	0.6512
31.jul.2008	0.6600	+0.76%	0.6600	0.6600	0.6400	24	32,590	21,366	0.6556
30.jul.2008	0.6550	+3.15%	0.6450	0.6600	0.6450	29	42,760	28,058	0.6562
29.jul.2008	0.6350	-1.55%	0.6300	0.6350	0.6200	33	26,050	16,385	0.6290

23.jul.2008	0.6450	0.00%	0.6450	0.6650	0.6350	53	133,870	86,766	0.6481
22.jul.2008	0.6450	-2.27%	0.6600	0.6650	0.6350	52	155,060	98,630	0.6361
21.jul.2008	0.6600	+2.33%	0.6650	0.6700	0.6550	23	16,500	10,899	0.6605

18.jul.2008	0.6450	-0.77%	0.6600	0.6850	0.6450	22	56,600	37,526	0.6630
17.jul.2008	0.6500	-0.76%	0.6550	0.7300	0.6500	53	83,860	56,604	0.6750
16.jul.2008	0.6550	-2.96%	0.6700	0.7350	0.6200	69	146,342	93,857	0.6414
15.jul.2008	0.6750	-6.90%	0.7250	0.7400	0.6700	78	284,940	199,339	0.6996
14.jul.2008	0.7250	0.00%	0.7350	0.7900	0.7200	58	105,540	77,352	0.7329

11.jul.2008	0.7250	-7.64%	0.7850	0.8000	0.7250	35	82,600	63,490	0.7686
10.jul.2008	0.7850	-4.27%	0.7750	0.8300	0.7700	60	138,890	109,416	0.7878
9.jul.2008	0.8200	+8.61%	0.7500	0.8300	0.7500	169	347,345	278,867	0.8029
8.jul.2008	0.7550	-0.66%	0.7400	0.7800	0.7100	60	98,970	71,098	0.7184
7.jul.2008	0.7600	+4.11%	0.7900	0.7900	0.7300	54	151,490	111,053	0.7331

4.jul.2008	0.7300	-5.19%	0.7300	0.7850	0.7150	32	62,300	45,470	0.7298
3.jul.2008	0.7700	-2.53%	0.7750	0.7750	0.7400	28	36,140	27,359	0.7570
2.jul.2008	0.7900	+2.60%	0.7750	0.8000	0.7700	19	81,100	63,561	0.7837
1.jul.2008	0.7700	-2.53%	0.7900	0.7900	0.7500	23	33,520	25,893	0.7725
30.jun.2008	0.7900	+0.64%	0.8100	0.8200	0.7900	23	35,000	28,173	0.8049

27.jun.2008	0.7850	-0.63%	0.7750	0.8200	0.7500	39	35,370	27,158	0.7678
26.jun.2008	0.7900	-1.25%	0.7850	0.7900	0.7700	41	69,600	54,021	0.7762
25.jun.2008	0.8000	-1.84%	0.7800	0.8400	0.7700	76	149,181	118,958	0.7974
24.jun.2008	0.8150	-2.98%	0.8500	0.8500	0.7800	53	90,700	72,395	0.7982
23.jun.2008	0.8400	-3.45%	0.8600	0.8850	0.8400	48	55,369	47,372	0.8556

20.jun.2008	0.8700	+0.58%	0.8950	0.9100	0.8700	22	30,335	26,805	0.8836
19.jun.2008	0.8650	-3.89%	0.8800	0.9000	0.8650	45	73,675	64,613	0.8770
18.jun.2008	0.9000	-6.74%	0.9300	0.9300	0.8700	103	176,370	157,202	0.8913
17.jun.2008	0.9650	-3.50%	0.9550	0.9850	0.9200	102	177,580	166,991	0.9404
16.jun.2008	1.0000	-0.99%	0.9850	1.0000	0.9500	59	58,600	56,604	0.9659

13.jun.2008	1.0100	+3.06%	0.9800	1.0100	0.9750	16	11,287	11,095	0.9830
12.jun.2008	0.9800	-2.97%	1.0000	1.0200	0.9800	31	33,110	32,871	0.9928
11.jun.2008	1.0100	+1.00%	0.9900	1.0300	0.9900	42	89,661	90,491	1.0093
10.jun.2008	1.0000	-3.85%	1.0000	1.0300	0.9900	60	46,250	46,355	1.0023
9.jun.2008	1.0400	+2.97%	0.9800	1.0400	0.9800	34	49,420	49,522	1.0021

6.jun.2008	1.0100	-0.98%	1.0800	1.1000	1.0000	80	150,930	157,553	1.0439
5.jun.2008	1.0200	-4.67%	1.0700	1.1200	1.0200	49	61,486	63,808	1.0378
4.jun.2008	1.0700	-6.96%	1.1500	1.1700	1.0100	108	198,212	213,497	1.0771
3.jun.2008	1.1500	-3.36%	1.1700	1.1900	1.1400	67	125,118	145,075	1.1595
2.jun.2008	1.1900	-5.56%	1.2600	1.2600	1.1700	63	90,320	107,755	1.1930

30.may.2008	1.2600	+6.78%	1.1800	1.2900	1.1200	186	695,030	864,691	1.2441
29.may.2008	1.1800	+7.27%	1.1400	1.2000	1.1000	126	134,741	157,701	1.1704
28.may.2008	1.1000	-8.33%	1.3800	1.3800	1.0600	283	800,293	1,018,447	1.2726
27.may.2008	1.2000	+14.29%	1.2000	1.2000	1.2000	105	182,281	218,945	1.2011
26.may.2008	1.0500	+14.13%	0.9050	1.0500	0.9050	112	1,901,264	1,760,403	0.9259

23.may.2008	0.9200	-1.60%	0.9350	0.9350	0.9100	28	54,175	49,888	0.9209
22.may.2008	0.9350	-0.53%	0.9300	0.9350	0.9300	25	19,410	18,119	0.9335
21.may.2008	0.9400	-1.05%	0.9200	0.9500	0.9200	25	47,556	44,593	0.9377
20.may.2008	0.9500	-2.56%	0.9750	0.9800	0.9350	45	26,990	25,761	0.9545
19.may.2008	0.9750	+3.72%	0.9400	0.9750	0.9400	53	376,823	364,549	0.9674

16.may.2008	0.9400	+6.82%	0.8800	0.9400	0.8800	52	55,001	50,601	0.9200
15.may.2008	0.8800	+1.73%	0.8650	0.9100	0.8650	22	7,765	6,778	0.8728
14.may.2008	0.8650	+1.17%	0.8750	0.9000	0.8500	41	89,835	78,566	0.8746
13.may.2008	0.8550	-1.72%	0.8600	0.8650	0.8500	27	14,750	12,590	0.8535
12.may.2008	0.8700	0.00%	0.8400	0.8950	0.8400	50	45,120	39,541	0.8764

9.may.2008	0.8700	+0.58%	0.8400	0.8700	0.8400	18	16,340	13,793	0.8441
8.may.2008	0.8650	-3.35%	0.8600	0.8800	0.8500	22	10,349	8,858	0.8560
7.may.2008	0.8950	+7.19%	0.8250	0.9000	0.8200	70	257,703	228,060	0.8850
6.may.2008	0.8350	+2.45%	0.8100	0.8400	0.7950	25	16,140	13,109	0.8122
5.may.2008	0.8150	+1.88%	0.8500	0.8550	0.8150	50	58,825	49,146	0.8355

23.apr.2008	0.8000	-3.61%	0.8200	0.8300	0.8000	19	9,070	7,416	0.8176
22.apr.2008	0.8300	-1.19%	0.8550	0.8600	0.8300	22	16,385	13,800	0.8422
21.apr.2008	0.8400	+0.60%	0.8350	0.8400	0.8350	15	7,930	6,649	0.8384

18.apr.2008	0.8350	-0.60%	0.8400	0.8550	0.8350	14	7,180	6,027	0.8394
17.apr.2008	0.8400	-1.18%	0.8500	0.8650	0.8400	23	10,900	9,234	0.8471
16.apr.2008	0.8500	+1.19%	0.8450	0.8500	0.8400	25	37,983	32,046	0.8437
15.apr.2008	0.8400	-3.45%	0.8650	0.8650	0.8400	30	30,597	26,029	0.8507
14.apr.2008	0.8700	-3.33%	0.8600	0.8800	0.8500	28	38,465	33,291	0.8655

11.apr.2008	0.9000	-5.26%	0.9400	0.9600	0.9000	46	102,949	95,502	0.9277
10.apr.2008	0.9500	+7.95%	0.8700	0.9600	0.8700	81	105,121	97,438	0.9269
9.apr.2008	0.8800	+2.33%	0.8750	0.8900	0.8600	30	27,390	24,095	0.8797
8.apr.2008	0.8600	+3.61%	0.8500	0.8800	0.8450	66	51,950	45,057	0.8673
7.apr.2008	0.8300	+2.47%	0.8150	0.8350	0.8150	29	21,120	17,514	0.8293

4.apr.2008	0.8100	+1.89%	0.8000	0.8200	0.8000	15	25,440	20,752	0.8157
3.apr.2008	0.7950	0.00%	0.8000	0.8000	0.7950	6	1,019	808	0.7933
2.apr.2008	0.7950	-0.63%	0.8000	0.8250	0.7900	43	51,300	41,174	0.8026
1.apr.2008	0.8000	+3.90%	0.8200	0.8200	0.7800	20	11,102	8,726	0.7860
31.mar.2008	0.7700	-3.75%	0.8000	0.8250	0.7700	38	60,703	48,102	0.7924

28.mar.2008	0.8000	+3.90%	0.7800	0.8000	0.7800	29	17,488	13,738	0.7856
27.mar.2008	0.7700	0.00%	0.7600	0.8000	0.7100	64	2,283,089	1,779,164	0.7793
26.mar.2008	0.7700	-2.53%	0.7900	0.7900	0.7550	30	26,069	20,048	0.7691
25.mar.2008	0.7900	-1.25%	0.8100	0.8800	0.7750	66	74,062	60,148	0.8121
24.mar.2008	0.8000	-2.44%	0.7950	0.8200	0.7500	22	12,607	9,845	0.7809

21.mar.2008	0.8200	-2.38%	0.8400	0.8750	0.7800	30	26,381	21,744	0.8242
20.mar.2008	0.8400	-5.62%	0.8900	0.8900	0.7600	62	111,958	88,549	0.7909
19.mar.2008	0.8900	-2.20%	0.9000	0.9000	0.8400	57	89,070	76,117	0.8546
18.mar.2008	0.9100	+1.11%	0.8750	0.9150	0.8650	30	55,550	48,548	0.8740
17.mar.2008	0.9000	0.00%	0.8950	0.9150	0.8750	39	52,980	46,920	0.8856

14.mar.2008	0.9000	0.00%	0.9000	0.9150	0.8950	20	29,320	26,388	0.9000
13.mar.2008	0.9000	-2.70%	0.9000	0.9250	0.9000	33	24,629	22,363	0.9080
12.mar.2008	0.9250	+1.65%	0.9000	0.9250	0.9000	45	71,059	65,109	0.9163
11.mar.2008	0.9100	0.00%	0.9100	0.9100	0.8850	39	24,790	22,141	0.8931
10.mar.2008	0.9100	+1.11%	0.8900	0.9100	0.8900	22	12,000	10,850	0.9041

7.mar.2008	0.9000	-1.10%	0.9000	0.9200	0.8950	28	27,430	24,767	0.9029
6.mar.2008	0.9100	0.00%	0.8950	0.9100	0.8900	29	25,467	22,798	0.8952
5.mar.2008	0.9100	0.00%	0.9050	0.9100	0.8950	21	11,380	10,238	0.8996
4.mar.2008	0.9100	+0.55%	0.8900	0.9250	0.8900	43	82,520	75,541	0.9154
3.mar.2008	0.9050	+0.56%	0.8750	0.9300	0.8750	77	474,330	423,570	0.8930

29.feb.2008	0.9000	+1.69%	0.8950	0.9000	0.8750	54	142,580	125,295	0.8788
28.feb.2008	0.8850	-1.67%	0.9100	0.9100	0.8800	42	49,690	44,172	0.8890
27.feb.2008	0.9000	-3.74%	0.9100	0.9200	0.9000	49	80,500	72,899	0.9056
26.feb.2008	0.9350	+1.08%	0.9200	0.9550	0.8900	44	41,158	38,231	0.9289
25.feb.2008	0.9250	+1.09%	0.9150	0.9250	0.8900	30	24,070	22,037	0.9156

22.feb.2008	0.9150	+0.55%	0.9100	0.9200	0.8800	59	78,856	71,056	0.9011
21.feb.2008	0.9100	+1.11%	0.9000	0.9200	0.8900	27	25,850	23,321	0.9021
20.feb.2008	0.9000	0.00%	0.9000	0.9200	0.8550	73	281,730	256,742	0.9113
19.feb.2008	0.9000	-1.10%	0.8950	0.9000	0.8800	37	37,005	33,197	0.8971
18.feb.2008	0.9100	+1.11%	0.8950	0.9200	0.8900	50	152,228	137,512	0.9033

15.feb.2008	0.9000	-3.74%	0.9100	0.9300	0.9000	53	70,510	64,621	0.9165
14.feb.2008	0.9350	+1.63%	0.9200	0.9400	0.9200	25	21,728	20,202	0.9297
13.feb.2008	0.9200	-1.08%	0.9150	0.9350	0.9000	32	138,160	127,542	0.9231
12.feb.2008	0.9300	+1.09%	0.9250	0.9350	0.9200	30	69,350	64,628	0.9319
11.feb.2008	0.9200	-1.60%	0.9350	0.9400	0.9200	32	11,118	10,338	0.9298

8.feb.2008	0.9350	+0.54%	0.9450	0.9500	0.9250	22	28,150	26,169	0.9296
7.feb.2008	0.9300	+0.54%	0.9250	0.9450	0.9200	31	25,577	23,799	0.9305
6.feb.2008	0.9250	-3.14%	0.9400	0.9500	0.9050	40	75,320	69,520	0.9230
5.feb.2008	0.9550	-1.55%	0.9600	0.9950	0.9550	48	20,620	19,797	0.9601
4.feb.2008	0.9700	+1.04%	0.9600	1.0000	0.9600	54	46,310	45,873	0.9906

1.feb.2008	0.9600	0.00%	0.9400	0.9600	0.9400	35	31,093	29,664	0.9541
31.jan.2008	0.9600	-2.04%	0.9800	0.9800	0.8850	72	100,390	93,153	0.9279
30.jan.2008	0.9800	-1.01%	0.9850	0.9900	0.9650	46	49,416	48,632	0.9841
29.jan.2008	0.9900	-2.94%	0.9850	1.0100	0.9800	60	84,305	83,764	0.9936
28.jan.2008	1.0200	-4.67%	1.0300	1.0300	1.0000	36	107,880	109,629	1.0162

25.jan.2008	1.0700	+7.00%	1.0200	1.0900	1.0200	79	130,089	137,514	1.0571
24.jan.2008	1.0000	+1.01%	0.9750	1.0200	0.9750	52	306,199	305,836	0.9988
23.jan.2008	0.9900	0.00%	1.0000	1.0700	0.9800	89	129,914	130,445	1.0041
22.jan.2008	0.9900	-1.00%	0.9800	1.0000	0.8800	98	180,815	175,699	0.9717
21.jan.2008	1.0000	-7.41%	1.0500	1.0500	0.9700	78	159,720	164,165	1.0278

18.jan.2008	1.0800	+0.93%	1.0500	1.0800	1.0400	41	63,680	66,907	1.0507
17.jan.2008	1.0700	+1.90%	1.0400	1.0700	1.0400	45	48,020	50,818	1.0583
16.jan.2008	1.0500	-5.41%	1.0900	1.0900	1.0300	65	153,830	161,364	1.0490
15.jan.2008	1.1100	-2.63%	1.1100	1.1400	1.1000	49	359,910	398,675	1.1077
14.jan.2008	1.1400	-1.72%	1.1200	1.1500	1.1000	40	14,590	16,306	1.1176

11.jan.2008	1.1600	+1.75%	1.1600	1.1800	1.1500	47	920,560	1,069,104	1.1614
10.jan.2008	1.1400	+0.88%	1.1300	1.1700	1.1200	89	1,035,052	1,179,176	1.1392
9.jan.2008	1.1300	-3.42%	1.1900	1.1900	1.1300	52	571,840	657,290	1.1494
8.jan.2008	1.1700	+2.63%	1.1500	1.2300	1.1500	64	145,128	170,156	1.1725

4.jan.2008	1.1400	-3.39%	1.1600	1.1700	1.1200	67	32,830	37,529	1.1431
3.jan.2008	1.1800	-1.67%	1.2000	1.2000	1.1500	40	22,220	26,027	1.1713