.: AGF :: SIF1 - SIF1 - Banat Crisana

Home Actiuni Curs Valutar Extern


Simbol actiune:

SIF1 SIF1 - Banat Crisana - Arad

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

Istoric tranzactionare SIF1
Data	Preţ inchidere	Variatie %	Preţ deschidere	Preţ maxim	Preţ minim	Tranzacţii	Volum	Valoare	Preţ mediu

14.oct.2011	0.7495	-0.66%	0.7510	0.7700	0.7400	165	1,028,248	771,721	0.7505
13.oct.2011	0.7550	+0.67%	0.7450	0.7700	0.7450	72	151,679	114,713	0.7563
12.oct.2011	0.7600	+0.66%	0.7530	0.7720	0.7325	68	101,577	76,809	0.7562
11.oct.2011	0.7615	-2.68%	0.7820	0.8040	0.7600	104	162,648	125,932	0.7743
10.oct.2011	0.7850	-1.13%	0.7980	0.8050	0.7800	172	1,234,351	973,193	0.7884

7.oct.2011	0.7800	+6.41%	0.7370	0.7800	0.7370	310	1,625,554	1,246,382	0.7667
6.oct.2011	0.7400	+1.65%	0.7400	0.7480	0.7350	233	1,362,863	1,012,066	0.7426
5.oct.2011	0.7180	+0.35%	0.7400	0.7400	0.7010	173	1,105,008	795,780	0.7202
4.oct.2011	0.7230	-6.71%	0.7625	0.7650	0.7150	217	840,280	612,678	0.7291
3.oct.2011	0.7715	-4.69%	0.7900	0.7990	0.7650	163	649,002	505,926	0.7795

30.sep.2011	0.8000	-3.50%	0.8180	0.8225	0.7990	128	695,906	566,578	0.8142
29.sep.2011	0.8250	+0.61%	0.8110	0.8250	0.8110	138	457,881	376,722	0.8228
28.sep.2011	0.8170	+0.18%	0.8100	0.8230	0.8050	120	268,218	218,701	0.8154
27.sep.2011	0.8180	+3.22%	0.8120	0.8190	0.8040	209	800,922	651,412	0.8133
26.sep.2011	0.7935	-0.19%	0.7650	0.8075	0.7600	204	1,106,524	876,963	0.7925

23.sep.2011	0.7850	-2.91%	0.8050	0.8150	0.7650	201	859,739	677,154	0.7876
22.sep.2011	0.8130	-5.36%	0.8340	0.8350	0.8090	263	1,082,539	886,487	0.8189
21.sep.2011	0.8600	+0.29%	0.8545	0.8645	0.8535	89	260,940	223,489	0.8565
20.sep.2011	0.8590	0.00%	0.8560	0.8750	0.8560	135	544,908	469,542	0.8617
19.sep.2011	0.8590	-4.56%	0.8800	0.8800	0.8590	117	577,560	498,685	0.8634

16.sep.2011	0.9000	+1.98%	0.8890	0.9000	0.8625	142	647,632	570,789	0.8813
15.sep.2011	0.8880	+4.47%	0.9130	0.9350	0.8710	428	2,937,055	2,605,660	0.8872
14.sep.2011	0.8500	+4.94%	0.8100	0.8510	0.8100	272	1,675,438	1,400,355	0.8358
13.sep.2011	0.8120	-0.37%	0.8200	0.8250	0.8005	154	973,150	792,064	0.8139
12.sep.2011	0.8120	-4.47%	0.8435	0.8435	0.7990	215	808,276	653,277	0.8082

9.sep.2011	0.8545	-0.98%	0.8510	0.8650	0.8510	77	153,682	131,773	0.8574
8.sep.2011	0.8550	0.00%	0.8570	0.8615	0.8500	109	285,621	244,892	0.8574
7.sep.2011	0.8550	+4.20%	0.8400	0.8600	0.8360	131	517,520	437,288	0.8450
6.sep.2011	0.8240	-0.24%	0.8250	0.8440	0.8090	117	303,944	250,932	0.8256
5.sep.2011	0.8300	-4.60%	0.8650	0.8650	0.8270	211	538,325	449,407	0.8348

2.sep.2011	0.8730	-3.64%	0.8855	0.8900	0.8700	148	553,583	486,690	0.8792
1.sep.2011	0.9040	+1.57%	0.9190	0.9200	0.8850	137	548,194	493,782	0.9007
31.aug.2011	0.8900	+4.71%	0.8750	0.8900	0.8530	121	466,743	409,670	0.8777
30.aug.2011	0.8600	-0.58%	0.8700	0.8890	0.8500	132	506,346	438,088	0.8652
29.aug.2011	0.8600	+4.88%	0.8260	0.8650	0.8260	154	330,447	278,610	0.8431

26.aug.2011	0.8200	+1.55%	0.7920	0.8230	0.7915	156	1,601,180	1,303,849	0.8143
25.aug.2011	0.8050	+0.63%	0.8060	0.8150	0.7980	83	373,747	300,098	0.8029
24.aug.2011	0.8000	+1.20%	0.7950	0.8010	0.7820	97	189,654	150,956	0.7960
23.aug.2011	0.8000	0.00%	0.8250	0.8250	0.7900	126	440,201	351,807	0.7992
22.aug.2011	0.8125	+1.63%	0.7840	0.8190	0.7840	115	627,980	504,182	0.8029

19.aug.2011	0.7700	-1.16%	0.7745	0.7765	0.7425	143	1,166,542	887,068	0.7604
18.aug.2011	0.7790	-4.24%	0.8080	0.8080	0.7790	130	398,191	314,810	0.7906
17.aug.2011	0.8160	+2.84%	0.7860	0.8250	0.7805	212	1,079,243	869,335	0.8055
16.aug.2011	0.7900	+0.57%	0.8000	0.8090	0.7700	186	616,900	483,410	0.7836

12.aug.2011	0.7900	+5.33%	0.7770	0.7900	0.7515	233	1,047,299	814,403	0.7776
11.aug.2011	0.7550	+0.60%	0.7350	0.7880	0.7200	208	845,010	628,528	0.7438
10.aug.2011	0.7560	-3.08%	0.8295	0.8300	0.7530	412	2,436,715	1,960,649	0.8046
9.aug.2011	0.7995	-3.67%	0.8300	0.8300	0.7055	646	4,902,201	3,675,398	0.7497
8.aug.2011	0.8300	-11.23%	0.8900	0.9060	0.8300	328	1,895,401	1,619,043	0.8542

5.aug.2011	0.9450	-3.57%	0.9210	0.9600	0.9000	303	1,961,873	1,809,303	0.9222
4.aug.2011	0.9830	+1.34%	0.9950	1.0000	0.9820	107	326,120	322,332	0.9884
3.aug.2011	0.9810	-1.56%	0.9920	0.9940	0.9810	128	281,800	278,612	0.9887
2.aug.2011	0.9950	-1.49%	1.0080	1.0080	0.9920	89	76,100	76,010	0.9988
1.aug.2011	1.0100	+2.02%	1.0060	1.0340	1.0060	119	273,068	275,976	1.0106

29.jul.2011	0.9900	0.00%	0.9850	0.9980	0.9850	73	130,922	129,851	0.9918
28.jul.2011	0.9900	+0.61%	0.9800	0.9980	0.9755	124	590,450	583,975	0.9890
27.jul.2011	0.9900	-1.20%	1.0040	1.0100	0.9860	206	713,091	711,462	0.9977
26.jul.2011	1.0050	-0.50%	1.0110	1.0200	1.0010	136	311,480	315,196	1.0119
25.jul.2011	1.0150	-0.98%	1.0150	1.0200	1.0140	82	243,704	247,694	1.0164

22.jul.2011	1.0250	+0.79%	1.0210	1.0400	1.0210	188	718,626	740,304	1.0302
21.jul.2011	1.0170	+0.20%	1.0100	1.0200	1.0020	87	527,231	533,793	1.0124
20.jul.2011	1.0100	-0.39%	1.0200	1.0200	1.0100	69	128,553	130,408	1.0144
19.jul.2011	1.0150	+0.20%	1.0100	1.0200	1.0100	74	99,486	101,039	1.0156
18.jul.2011	1.0000	-2.44%	1.0210	1.0230	1.0000	140	207,364	209,111	1.0084

15.jul.2011	1.0180	-1.64%	1.0210	1.0300	1.0150	102	238,931	243,608	1.0196
14.jul.2011	1.0280	-0.68%	1.0300	1.0440	1.0200	85	163,932	168,712	1.0292
13.jul.2011	1.0300	0.00%	1.0300	1.0400	1.0250	95	251,844	260,094	1.0328
12.jul.2011	1.0350	-1.24%	1.0380	1.0380	1.0220	156	324,720	334,187	1.0292
11.jul.2011	1.0380	-2.17%	1.0510	1.0540	1.0370	90	181,386	190,192	1.0485

8.jul.2011	1.0610	-1.67%	1.0730	1.0850	1.0610	127	587,991	632,580	1.0758
7.jul.2011	1.0790	+0.84%	1.0730	1.0830	1.0700	110	480,768	518,460	1.0784
6.jul.2011	1.0700	-0.83%	1.0800	1.0800	1.0600	76	338,176	361,089	1.0678
5.jul.2011	1.0790	+2.27%	1.0700	1.0860	1.0690	213	865,416	933,111	1.0782
4.jul.2011	1.0550	+2.43%	1.0340	1.0550	1.0280	146	354,260	369,678	1.0435

1.jul.2011	1.0300	+0.39%	1.0310	1.0350	1.0250	59	122,241	125,994	1.0307
30.jun.2011	1.0260	-0.48%	1.0330	1.0400	1.0250	95	2,123,431	2,127,344	1.0018
29.jun.2011	1.0310	+1.08%	1.0290	1.0400	1.0250	112	250,577	258,930	1.0333
28.jun.2011	1.0200	-0.58%	1.0250	1.0300	1.0150	128	445,793	455,847	1.0226
27.jun.2011	1.0260	-1.63%	1.0350	1.0360	1.0200	145	665,178	684,769	1.0295

24.jun.2011	1.0430	+0.87%	1.0300	1.0460	1.0260	108	322,451	335,252	1.0397
23.jun.2011	1.0340	-0.58%	1.0300	1.0480	1.0300	118	548,285	566,641	1.0335
22.jun.2011	1.0400	-0.95%	1.0580	1.0580	1.0300	108	493,319	512,132	1.0381
21.jun.2011	1.0500	+0.96%	1.0350	1.0500	1.0220	102	529,278	551,705	1.0424
20.jun.2011	1.0400	-1.79%	1.0400	1.0450	1.0350	99	305,068	317,140	1.0396

17.jun.2011	1.0590	+3.32%	1.0210	1.0600	1.0200	107	385,541	398,364	1.0333
16.jun.2011	1.0250	-1.73%	1.0360	1.0360	1.0050	163	454,436	463,416	1.0198
15.jun.2011	1.0430	-1.60%	1.0520	1.0620	1.0420	86	222,333	233,328	1.0495
14.jun.2011	1.0600	+2.12%	1.0350	1.0700	1.0350	175	613,505	645,868	1.0528

10.jun.2011	1.0380	+2.27%	1.0200	1.0400	1.0150	138	632,931	653,292	1.0322
9.jun.2011	1.0150	-1.93%	1.0360	1.0400	1.0150	197	615,697	630,046	1.0233
8.jun.2011	1.0350	-0.48%	1.0390	1.0400	1.0260	121	469,486	483,905	1.0307
7.jun.2011	1.0400	0.00%	1.0400	1.0520	1.0300	163	584,426	606,508	1.0378
6.jun.2011	1.0400	+0.39%	1.0280	1.0550	1.0280	78	149,016	154,802	1.0388

3.jun.2011	1.0360	-1.80%	1.0500	1.0600	1.0360	131	327,997	342,758	1.0450
2.jun.2011	1.0550	-0.47%	1.0500	1.0550	1.0310	80	143,017	149,351	1.0443

31.may.2011	1.0410	+1.56%	1.0400	1.0470	1.0330	104	395,611	410,809	1.0384
30.may.2011	1.0250	-1.44%	1.0350	1.0440	1.0220	95	162,372	166,679	1.0265

27.may.2011	1.0400	+1.27%	1.0270	1.0550	1.0250	125	503,002	523,507	1.0408
26.may.2011	1.0270	+1.68%	1.0120	1.0360	1.0120	130	315,398	324,276	1.0281
25.may.2011	1.0100	-0.69%	1.0170	1.0170	1.0000	188	580,250	583,119	1.0049
24.may.2011	1.0170	-1.26%	1.0280	1.0440	1.0150	108	328,458	335,293	1.0208
23.may.2011	1.0300	-3.10%	1.0560	1.0560	1.0250	150	477,883	496,176	1.0383

20.may.2011	1.0630	-0.65%	1.0700	1.0790	1.0600	105	206,676	221,414	1.0713
19.may.2011	1.0700	+0.19%	1.0680	1.0800	1.0620	131	319,669	342,106	1.0702
18.may.2011	1.0680	-0.19%	1.0510	1.0880	1.0510	104	201,789	215,899	1.0699
17.may.2011	1.0700	-0.09%	1.0710	1.0800	1.0410	163	435,424	463,104	1.0636
16.may.2011	1.0710	-3.08%	1.1040	1.1140	1.0710	142	292,415	316,527	1.0825

13.may.2011	1.1050	+0.18%	1.1200	1.1290	1.1030	206	1,296,284	1,440,293	1.1111
12.may.2011	1.1030	-10.33%	1.1130	1.1250	1.0990	458	2,958,360	3,277,889	1.1080
11.may.2011	1.2300	-3.15%	1.2650	1.2690	1.2290	515	1,984,932	2,475,894	1.2473
10.may.2011	1.2700	-0.78%	1.2830	1.2830	1.2630	246	1,283,946	1,632,041	1.2711
9.may.2011	1.2800	-0.16%	1.2820	1.2890	1.2720	214	1,124,839	1,438,000	1.2784

6.may.2011	1.2820	+1.58%	1.2600	1.2850	1.2550	185	853,242	1,083,048	1.2693
5.may.2011	1.2620	-0.47%	1.2700	1.2740	1.2430	136	575,738	723,281	1.2563
4.may.2011	1.2680	+0.24%	1.2600	1.2740	1.2400	181	1,259,852	1,583,937	1.2572
3.may.2011	1.2650	-1.02%	1.2750	1.2750	1.2400	214	895,546	1,125,573	1.2569
2.may.2011	1.2780	+1.67%	1.2630	1.2800	1.2600	242	1,034,734	1,318,559	1.2743

29.apr.2011	1.2570	+0.96%	1.2600	1.2660	1.2490	313	1,059,437	1,331,064	1.2564

26.apr.2011	1.2450	-0.16%	1.2470	1.2480	1.2250	88	390,946	482,547	1.2343

22.apr.2011	1.2470	-0.24%	1.2480	1.2520	1.2470	23	13,582	16,956	1.2484
21.apr.2011	1.2500	0.00%	1.2600	1.2600	1.2480	163	648,802	811,330	1.2505
20.apr.2011	1.2500	+3.65%	1.2310	1.2540	1.2240	176	446,190	552,125	1.2374
19.apr.2011	1.2060	-1.87%	1.2000	1.2280	1.1950	345	1,747,885	2,108,138	1.2061
18.apr.2011	1.2290	-3.08%	1.2430	1.2800	1.2290	146	519,497	649,619	1.2505

15.apr.2011	1.2680	+1.20%	1.2560	1.2900	1.2250	220	846,434	1,048,329	1.2385
14.apr.2011	1.2530	-3.02%	1.2900	1.2900	1.2500	273	663,416	841,871	1.2690
13.apr.2011	1.2920	+0.16%	1.2850	1.3090	1.2840	122	268,371	347,401	1.2945
12.apr.2011	1.2900	-1.53%	1.2800	1.3000	1.2700	186	535,757	690,533	1.2889
11.apr.2011	1.3100	-0.38%	1.3140	1.3250	1.3050	142	510,103	668,485	1.3105

8.apr.2011	1.3150	+1.15%	1.3090	1.3220	1.3070	129	267,991	352,833	1.3166
7.apr.2011	1.3000	-0.38%	1.3070	1.3170	1.3000	155	658,224	861,103	1.3082
6.apr.2011	1.3050	+1.64%	1.2850	1.3050	1.2830	229	722,079	935,178	1.2951
5.apr.2011	1.2840	+1.82%	1.2620	1.2850	1.2400	260	999,436	1,260,256	1.2610
4.apr.2011	1.2610	-2.40%	1.2900	1.2930	1.2600	251	2,152,711	2,729,388	1.2679

1.apr.2011	1.2920	+1.10%	1.2990	1.2990	1.2750	167	460,495	593,012	1.2878
31.mar.2011	1.2780	-1.46%	1.3000	1.3080	1.2750	452	2,491,011	3,211,025	1.2890
30.mar.2011	1.2970	+5.45%	1.2450	1.2970	1.2450	355	1,490,031	1,878,465	1.2607
29.mar.2011	1.2300	+1.65%	1.2100	1.2300	1.2060	286	807,986	983,740	1.2175
28.mar.2011	1.2100	+1.85%	1.1950	1.2100	1.1940	363	1,579,044	1,896,696	1.2012

25.mar.2011	1.1880	+5.13%	1.1820	1.1980	1.1790	620	2,936,646	3,486,798	1.1873
24.mar.2011	1.1300	+0.44%	1.1350	1.1400	1.1220	159	542,445	614,544	1.1329
23.mar.2011	1.1250	-1.06%	1.1400	1.1540	1.1250	236	1,104,327	1,259,649	1.1406
22.mar.2011	1.1370	+2.34%	1.1190	1.1500	1.1120	328	1,071,481	1,217,498	1.1363
21.mar.2011	1.1110	+2.21%	1.1000	1.1190	1.1000	146	477,529	529,936	1.1097

18.mar.2011	1.0870	-1.18%	1.1100	1.1260	1.0860	228	1,590,044	1,747,323	1.0989
17.mar.2011	1.1000	0.00%	1.1070	1.1090	1.0800	172	1,039,571	1,139,725	1.0963
16.mar.2011	1.1000	+2.80%	1.1000	1.1100	1.0790	198	606,504	665,303	1.0969
15.mar.2011	1.0700	-4.55%	1.0900	1.1000	1.0620	421	2,370,538	2,561,769	1.0807
14.mar.2011	1.1210	+0.63%	1.0890	1.1490	1.0890	195	808,712	911,507	1.1271

11.mar.2011	1.1140	-2.45%	1.1200	1.1300	1.1090	295	2,097,193	2,348,938	1.1200
10.mar.2011	1.1420	-0.61%	1.1270	1.1560	1.1200	207	5,462,333	6,295,763	1.1526
9.mar.2011	1.1490	+3.33%	1.1120	1.1490	1.1100	378	1,971,957	2,219,634	1.1256
8.mar.2011	1.1120	+0.18%	1.1000	1.1120	1.0910	206	1,709,790	1,893,223	1.1073
7.mar.2011	1.1100	+0.91%	1.0710	1.1130	1.0700	255	1,795,395	1,988,399	1.1075

4.mar.2011	1.1000	+0.92%	1.0920	1.1050	1.0890	349	2,063,663	2,263,374	1.0968
3.mar.2011	1.0900	+3.12%	1.0510	1.0910	1.0510	205	1,210,967	1,312,663	1.0840
2.mar.2011	1.0570	+0.28%	1.0410	1.0590	1.0400	152	938,063	987,155	1.0523
1.mar.2011	1.0540	-1.50%	1.0800	1.1050	1.0540	253	1,431,697	1,542,849	1.0776

28.feb.2011	1.0700	+3.68%	1.0400	1.0700	1.0400	372	2,481,535	2,615,289	1.0539

25.feb.2011	1.0320	+3.20%	0.9960	1.0320	0.9960	169	996,496	1,006,722	1.0103
24.feb.2011	1.0000	+0.60%	0.9900	1.0020	0.9850	87	228,279	227,050	0.9946
23.feb.2011	0.9940	+1.22%	0.9800	1.0100	0.9800	91	178,047	177,854	0.9989
22.feb.2011	0.9820	-0.96%	0.9900	0.9900	0.9800	103	140,555	138,529	0.9856
21.feb.2011	0.9915	-1.73%	1.0020	1.0090	0.9915	73	124,979	124,885	0.9992

18.feb.2011	1.0090	+2.96%	0.9810	1.0180	0.9720	159	450,138	443,785	0.9859
17.feb.2011	0.9800	-1.01%	1.0000	1.0050	0.9800	113	188,431	186,909	0.9919
16.feb.2011	0.9900	-0.20%	0.9920	1.0040	0.9800	244	972,775	962,893	0.9898
15.feb.2011	0.9920	-1.59%	1.0080	1.0200	0.9915	157	386,177	386,181	1.0000
14.feb.2011	1.0080	-0.20%	1.0130	1.0250	0.9990	186	647,379	650,118	1.0042

11.feb.2011	1.0100	-1.94%	1.0290	1.0300	1.0100	109	345,526	351,808	1.0182
10.feb.2011	1.0300	-1.90%	1.0470	1.0470	1.0280	92	708,448	729,926	1.0303

8.feb.2011	1.0500	+2.24%	1.0280	1.0500	1.0280	129	384,161	400,659	1.0429
7.feb.2011	1.0270	0.00%	1.0350	1.0380	1.0260	71	184,865	190,061	1.0281

4.feb.2011	1.0270	+1.28%	1.0230	1.0300	1.0190	101	237,321	243,128	1.0245
3.feb.2011	1.0140	+0.30%	1.0080	1.0200	1.0050	109	485,100	490,564	1.0113
2.feb.2011	1.0110	+0.50%	1.0290	1.0380	1.0110	206	766,693	782,819	1.0210
1.feb.2011	1.0060	+1.11%	1.0000	1.0230	0.9980	193	718,084	721,129	1.0042
31.jan.2011	0.9950	-1.97%	1.0160	1.0160	0.9910	256	801,467	800,260	0.9985

28.jan.2011	1.0150	-2.12%	1.0350	1.0350	1.0150	227	582,373	596,011	1.0234
27.jan.2011	1.0370	-4.25%	1.0800	1.0820	1.0300	265	952,720	1,001,465	1.0512
26.jan.2011	1.0830	-2.34%	1.0950	1.1070	1.0820	164	611,495	669,287	1.0945
25.jan.2011	1.1090	+2.69%	1.0800	1.1190	1.0760	273	1,137,313	1,249,661	1.0988
24.jan.2011	1.0800	+0.93%	1.0700	1.0800	1.0660	99	205,755	221,002	1.0741

20.jan.2011	1.0730	-1.56%	1.0850	1.0860	1.0710	194	702,602	756,930	1.0773
19.jan.2011	1.0900	-0.18%	1.0950	1.1000	1.0890	119	475,190	520,582	1.0955
18.jan.2011	1.0920	-1.18%	1.1100	1.1250	1.0920	242	1,149,422	1,273,755	1.1082
17.jan.2011	1.1050	+2.98%	1.0740	1.1050	1.0700	233	1,473,944	1,608,381	1.0912

14.jan.2011	1.0730	-0.65%	1.0800	1.0830	1.0670	160	656,945	703,847	1.0714
13.jan.2011	1.0800	+0.47%	1.0770	1.0800	1.0650	214	926,508	993,694	1.0725
12.jan.2011	1.0750	+1.90%	1.0550	1.0750	1.0550	267	1,768,115	1,884,155	1.0656
11.jan.2011	1.0550	+2.43%	1.0340	1.0550	1.0340	226	1,073,170	1,125,477	1.0487
10.jan.2011	1.0300	0.00%	1.0260	1.0320	1.0230	96	189,226	194,468	1.0277

7.jan.2011	1.0300	-0.48%	1.0320	1.0350	1.0280	144	626,638	646,878	1.0323
6.jan.2011	1.0350	+1.87%	1.0280	1.0380	1.0200	148	1,042,788	1,075,613	1.0315
5.jan.2011	1.0160	-0.49%	1.0210	1.0210	1.0100	99	447,381	454,049	1.0149

3.jan.2011	1.0300	+1.58%	1.0260	1.0500	1.0250	304	1,106,023	1,145,065	1.0353
30.dec.2010	1.0140	+1.40%	1.0010	1.0220	1.0000	214	1,532,438	1,547,769	1.0100
29.dec.2010	1.0000	+1.11%	0.9850	1.0050	0.9850	123	1,189,885	1,189,475	0.9997
28.dec.2010	0.9890	+2.38%	0.9700	0.9890	0.9700	42	49,956	48,943	0.9797
27.dec.2010	0.9660	+0.10%	0.9750	0.9780	0.9650	84	346,756	336,383	0.9701

23.dec.2010	0.9650	-1.53%	0.9900	0.9980	0.9650	200	1,064,098	1,045,252	0.9823
22.dec.2010	0.9800	0.00%	0.9800	0.9900	0.9700	104	587,605	575,925	0.9801
21.dec.2010	0.9800	-0.81%	0.9870	1.0000	0.9710	143	602,770	590,742	0.9800
20.dec.2010	0.9880	-0.20%	0.9905	0.9950	0.9850	103	205,054	202,698	0.9885

17.dec.2010	0.9900	-0.50%	1.0000	1.0000	0.9900	76	293,131	292,232	0.9969
16.dec.2010	0.9950	-1.49%	1.0000	1.0100	0.9950	84	143,007	143,436	1.0030
15.dec.2010	1.0100	-0.98%	1.0000	1.0100	1.0000	68	174,308	175,412	1.0063
14.dec.2010	1.0200	+2.51%	0.9950	1.0200	0.9950	137	428,614	430,936	1.0054
13.dec.2010	0.9950	-1.49%	1.0100	1.0100	0.9950	82	211,462	211,917	1.0022

10.dec.2010	1.0100	0.00%	1.0000	1.0200	1.0000	120	400,764	403,843	1.0077
9.dec.2010	1.0100	0.00%	1.0300	1.0300	1.0000	218	768,954	781,860	1.0168
8.dec.2010	1.0100	0.00%	1.0000	1.0200	1.0000	138	645,201	654,753	1.0148
7.dec.2010	1.0100	+2.54%	0.9800	1.0100	0.9800	114	207,758	206,235	0.9927
6.dec.2010	0.9850	-1.50%	1.0000	1.0100	0.9800	138	324,487	321,058	0.9894

3.dec.2010	1.0000	0.00%	1.0100	1.0200	0.9950	141	439,180	441,401	1.0051
2.dec.2010	1.0000	+2.04%	1.0000	1.0200	0.9950	226	929,426	936,142	1.0072

30.nov.2010	0.9800	-2.97%	1.0100	1.0300	0.9800	270	1,247,857	1,238,324	0.9924
29.nov.2010	1.0100	+1.00%	1.0100	1.0300	1.0000	87	181,156	183,805	1.0146

26.nov.2010	1.0000	+0.50%	0.9950	1.0400	0.9950	154	721,399	729,208	1.0108
25.nov.2010	0.9950	-2.45%	1.0100	1.0300	0.9950	118	407,130	407,590	1.0011
24.nov.2010	1.0200	+0.99%	1.0100	1.0300	1.0100	127	2,083,874	1,909,200	0.9162
23.nov.2010	1.0100	-1.94%	1.0100	1.0400	1.0100	135	536,538	545,807	1.0173
22.nov.2010	1.0300	-1.90%	1.0500	1.0500	1.0200	128	543,753	560,209	1.0303

19.nov.2010	1.0500	0.00%	1.0500	1.0600	1.0500	62	193,478	203,705	1.0529
18.nov.2010	1.0500	+0.96%	1.0500	1.0700	1.0500	88	331,626	348,976	1.0523
17.nov.2010	1.0400	+0.97%	1.0200	1.0500	1.0200	94	345,424	358,511	1.0379
16.nov.2010	1.0300	-1.90%	1.0500	1.0500	1.0200	131	316,663	325,771	1.0288
15.nov.2010	1.0500	0.00%	1.0300	1.0500	1.0300	93	355,171	370,205	1.0423

12.nov.2010	1.0500	+0.96%	1.0300	1.0500	1.0200	159	584,997	600,981	1.0273
11.nov.2010	1.0400	-1.89%	1.0600	1.0800	1.0300	185	523,389	547,500	1.0461
10.nov.2010	1.0600	-2.75%	1.0700	1.0800	1.0600	137	276,524	294,913	1.0665
9.nov.2010	1.0900	0.00%	1.0800	1.1000	1.0700	110	403,548	437,125	1.0832
8.nov.2010	1.0900	-2.68%	1.1100	1.1100	1.0700	227	827,188	893,965	1.0807

5.nov.2010	1.1200	-0.88%	1.1300	1.1400	1.1100	121	451,331	506,779	1.1229
4.nov.2010	1.1300	+1.80%	1.1200	1.1400	1.1100	112	301,047	338,145	1.1232
3.nov.2010	1.1100	0.00%	1.1300	1.1400	1.1100	78	105,810	118,578	1.1207
2.nov.2010	1.1100	-2.63%	1.1300	1.1400	1.1100	109	243,967	273,967	1.1230
1.nov.2010	1.1400	-0.87%	1.1300	1.1500	1.1300	71	115,674	132,245	1.1433

29.oct.2010	1.1500	0.00%	1.1300	1.1500	1.1300	48	84,528	96,586	1.1426
28.oct.2010	1.1500	0.00%	1.1600	1.1600	1.1300	113	691,738	789,037	1.1407
27.oct.2010	1.1500	+1.77%	1.1100	1.1500	1.1100	128	537,885	608,675	1.1316

26.oct.2010	1.1300	-0.88%	1.1300	1.1400	1.1100	143	772,545	870,751	1.1271
25.oct.2010	1.1400	-0.87%	1.1600	1.1600	1.1300	124	414,128	474,368	1.1455

22.oct.2010	1.1500	-2.54%	1.1700	1.1800	1.1500	88	301,164	348,723	1.1579
21.oct.2010	1.1800	+0.85%	1.1700	1.1800	1.1700	98	437,215	512,874	1.1730
20.oct.2010	1.1700	-0.85%	1.1700	1.1800	1.1600	76	305,095	355,872	1.1664
19.oct.2010	1.1800	+0.85%	1.1700	1.2000	1.1700	189	874,815	1,032,354	1.1801
18.oct.2010	1.1700	0.00%	1.1500	1.1700	1.1500	84	267,429	311,214	1.1637

15.oct.2010	1.1700	+0.86%	1.1600	1.1700	1.1600	92	177,117	206,474	1.1658
14.oct.2010	1.1600	0.00%	1.1600	1.1700	1.1600	178	829,938	968,091	1.1665
13.oct.2010	1.1600	+0.87%	1.1500	1.1600	1.1500	104	299,129	345,825	1.1561
12.oct.2010	1.1500	0.00%	1.1400	1.1500	1.1400	97	635,813	727,470	1.1442
11.oct.2010	1.1500	+0.88%	1.1400	1.1600	1.1400	130	571,989	657,603	1.1497

8.oct.2010	1.1400	0.00%	1.1300	1.1400	1.1300	69	141,599	160,298	1.1321
7.oct.2010	1.1400	+0.88%	1.1400	1.1500	1.1300	97	200,457	227,269	1.1338
6.oct.2010	1.1300	-0.88%	1.1600	1.1600	1.1300	183	672,955	772,469	1.1479
5.oct.2010	1.1400	+0.88%	1.1200	1.1400	1.1200	140	282,927	320,368	1.1323
4.oct.2010	1.1300	-0.88%	1.1300	1.1300	1.1200	128	498,920	559,515	1.1215

1.oct.2010	1.1400	0.00%	1.1200	1.1400	1.1200	152	612,231	692,223	1.1307
30.sep.2010	1.1400	0.00%	1.1200	1.1400	1.1200	163	931,615	1,053,685	1.1310
29.sep.2010	1.1400	0.00%	1.1300	1.1400	1.1300	178	1,169,286	1,323,749	1.1321
28.sep.2010	1.1400	+0.88%	1.1200	1.1400	1.1100	224	1,077,287	1,214,906	1.1277
27.sep.2010	1.1300	+0.89%	1.1300	1.1400	1.1200	259	1,931,403	2,184,167	1.1309

24.sep.2010	1.1200	+0.90%	1.0900	1.1200	1.0900	135	787,339	868,996	1.1037
23.sep.2010	1.1100	+0.91%	1.0900	1.1100	1.0900	201	1,029,018	1,131,964	1.1000
22.sep.2010	1.1000	-0.90%	1.1100	1.1100	1.0900	129	739,440	813,261	1.0998
21.sep.2010	1.1100	+1.83%	1.1000	1.1100	1.0900	222	2,115,319	2,331,031	1.1020
20.sep.2010	1.0900	0.00%	1.1200	1.1200	1.0700	232	839,845	910,591	1.0842

17.sep.2010	1.0900	-1.80%	1.1200	1.1300	1.0900	268	1,524,307	1,696,511	1.1130
16.sep.2010	1.1100	+0.91%	1.1000	1.1100	1.0900	180	1,051,817	1,158,940	1.1018
15.sep.2010	1.1000	0.00%	1.0900	1.1200	1.0900	130	657,864	727,632	1.1061
14.sep.2010	1.1000	+1.85%	1.0900	1.1000	1.0800	90	246,072	268,697	1.0919
13.sep.2010	1.0800	-0.92%	1.1100	1.1200	1.0800	125	810,849	891,462	1.0994

10.sep.2010	1.0900	-2.68%	1.1000	1.1100	1.0900	63	145,383	159,526	1.0973
9.sep.2010	1.1200	+1.82%	1.0800	1.1200	1.0800	116	182,065	202,260	1.1109
8.sep.2010	1.1000	0.00%	1.0800	1.1000	1.0800	133	541,268	590,049	1.0901
7.sep.2010	1.1000	-1.79%	1.1000	1.1100	1.0800	108	207,625	227,145	1.0940

3.sep.2010	1.0800	+0.93%	1.0600	1.0800	1.0600	75	94,548	101,510	1.0736
2.sep.2010	1.0700	+2.88%	1.0600	1.0800	1.0500	149	667,216	712,981	1.0686
1.sep.2010	1.0400	-0.95%	1.0600	1.0600	1.0300	125	456,994	474,189	1.0376
31.aug.2010	1.0500	-0.94%	1.0300	1.0500	1.0300	192	835,831	865,393	1.0354
30.aug.2010	1.0600	0.00%	1.0700	1.0900	1.0500	160	647,077	689,463	1.0655

27.aug.2010	1.0600	+1.92%	1.0400	1.0700	1.0300	173	1,171,939	1,227,376	1.0473
26.aug.2010	1.0400	0.00%	1.0500	1.0500	1.0300	253	1,122,691	1,164,540	1.0373
25.aug.2010	1.0400	-2.80%	1.0700	1.0700	1.0200	230	1,964,935	2,047,707	1.0421
24.aug.2010	1.0700	-2.73%	1.0900	1.0900	1.0500	268	2,995,160	3,185,099	1.0634
23.aug.2010	1.1000	-0.90%	1.1000	1.1100	1.0900	131	861,785	948,393	1.1005

20.aug.2010	1.1100	-0.89%	1.1100	1.1200	1.0900	144	620,176	684,082	1.1030
19.aug.2010	1.1200	-1.75%	1.1300	1.1500	1.1200	142	463,976	526,317	1.1344
18.aug.2010	1.1400	-0.87%	1.1500	1.1500	1.1300	134	621,405	707,611	1.1387
17.aug.2010	1.1500	+1.77%	1.1300	1.1500	1.1200	169	1,083,878	1,241,571	1.1455
16.aug.2010	1.1300	+2.73%	1.1200	1.1400	1.1000	139	927,637	1,035,064	1.1158

13.aug.2010	1.1000	+1.85%	1.1000	1.1200	1.0800	162	615,370	679,234	1.1038
12.aug.2010	1.0800	-0.92%	1.0800	1.1100	1.0700	208	895,205	977,280	1.0917
11.aug.2010	1.0900	-3.54%	1.1300	1.1300	1.0800	203	892,167	985,886	1.1050
10.aug.2010	1.1300	-4.24%	1.1800	1.1800	1.1300	188	851,136	975,933	1.1466
9.aug.2010	1.1800	0.00%	1.1900	1.2000	1.1700	167	794,183	936,744	1.1795

6.aug.2010	1.1800	-3.28%	1.2300	1.2300	1.1700	225	856,673	1,019,033	1.1895
5.aug.2010	1.2200	-0.81%	1.2300	1.2500	1.2100	103	288,769	355,407	1.2308
4.aug.2010	1.2300	+1.65%	1.2000	1.2300	1.1800	156	757,176	920,693	1.2160
3.aug.2010	1.2100	+2.54%	1.2100	1.2100	1.1800	207	1,373,222	1,651,975	1.2030
2.aug.2010	1.1800	+3.51%	1.1500	1.2000	1.1500	142	513,971	610,057	1.1869

30.jul.2010	1.1400	-3.39%	1.1600	1.1600	1.1400	104	429,846	494,986	1.1515
29.jul.2010	1.1800	+1.72%	1.1600	1.1800	1.1600	76	192,829	226,014	1.1721
28.jul.2010	1.1600	-1.69%	1.1900	1.1900	1.1500	205	1,033,504	1,209,680	1.1705
27.jul.2010	1.1800	+3.51%	1.1500	1.1900	1.1500	296	1,414,649	1,654,167	1.1693
26.jul.2010	1.1400	+2.70%	1.1200	1.1400	1.1100	189	1,143,735	1,282,126	1.1210

23.jul.2010	1.1100	+4.72%	1.0700	1.1100	1.0700	184	1,289,931	1,408,254	1.0917
22.jul.2010	1.0600	+0.95%	1.0300	1.0600	1.0300	56	213,246	223,827	1.0496
21.jul.2010	1.0500	+1.94%	1.0500	1.0500	1.0400	78	273,730	286,259	1.0458
20.jul.2010	1.0300	-1.90%	1.0300	1.0500	1.0100	108	326,441	334,302	1.0241
19.jul.2010	1.0500	0.00%	1.0300	1.0500	1.0200	78	129,964	134,562	1.0354

16.jul.2010	1.0500	0.00%	1.0300	1.0600	1.0200	81	263,615	275,299	1.0443
15.jul.2010	1.0500	+1.94%	1.0300	1.0600	1.0200	124	533,899	556,350	1.0421
14.jul.2010	1.0300	0.00%	1.0300	1.0500	1.0300	162	709,152	739,140	1.0423
13.jul.2010	1.0300	+4.57%	0.9750	1.0300	0.9750	122	264,401	266,738	1.0088
12.jul.2010	0.9850	-2.48%	1.0100	1.0100	0.9800	106	306,531	301,965	0.9851

9.jul.2010	1.0100	0.00%	1.0200	1.0200	1.0000	81	151,610	153,439	1.0121
8.jul.2010	1.0100	0.00%	1.0500	1.0500	1.0000	179	606,580	617,364	1.0178
7.jul.2010	1.0100	-2.88%	1.0300	1.0400	0.9900	177	747,939	751,465	1.0047
6.jul.2010	1.0400	+1.96%	1.0300	1.0600	1.0300	111	624,703	653,617	1.0463
5.jul.2010	1.0200	-2.86%	1.0700	1.0800	1.0200	136	299,620	312,013	1.0414

2.jul.2010	1.0500	+3.96%	1.0300	1.0600	1.0200	215	5,856,694	6,090,443	1.0399
1.jul.2010	1.0100	+2.02%	0.9700	1.0100	0.9700	114	367,091	360,683	0.9825
30.jun.2010	0.9900	+4.21%	0.9400	0.9950	0.9400	277	1,213,647	1,187,903	0.9788
29.jun.2010	0.9500	-5.94%	0.9800	0.9900	0.9500	293	3,042,116	2,761,180	0.9077
28.jun.2010	1.0100	-1.94%	1.0000	1.0400	0.9750	320	1,772,642	1,814,772	1.0238

25.jun.2010	1.0300	-10.43%	1.1200	1.1300	1.0200	498	2,174,909	2,302,557	1.0587
24.jun.2010	1.1500	-1.71%	1.1700	1.1700	1.1200	176	691,315	787,452	1.1391
23.jun.2010	1.1700	+0.86%	1.1500	1.1700	1.1200	171	477,507	549,204	1.1501
22.jun.2010	1.1600	-3.33%	1.2000	1.2200	1.1600	250	1,314,815	1,545,786	1.1757
21.jun.2010	1.2000	+4.35%	1.1800	1.2200	1.1800	219	716,383	860,289	1.2009

18.jun.2010	1.1500	0.00%	1.1900	1.1900	1.1500	209	596,555	693,718	1.1629
17.jun.2010	1.1500	+7.48%	1.1000	1.1500	1.0700	255	1,402,188	1,576,259	1.1241
16.jun.2010	1.0700	+4.90%	1.0700	1.1000	1.0500	400	2,011,605	2,166,388	1.0769
15.jun.2010	1.0200	+5.70%	0.9550	1.0300	0.9550	192	795,421	794,596	0.9990
14.jun.2010	0.9650	+2.12%	0.9400	0.9850	0.9400	158	446,461	433,750	0.9715

11.jun.2010	0.9450	+1.07%	0.9700	0.9700	0.9300	206	865,426	820,265	0.9478
10.jun.2010	0.9350	0.00%	0.9200	0.9550	0.9200	173	801,908	753,297	0.9394
9.jun.2010	0.9350	+4.47%	0.9050	0.9350	0.9000	221	775,069	714,285	0.9216
8.jun.2010	0.8950	-6.28%	0.9600	0.9700	0.8950	328	1,088,549	989,810	0.9093
7.jun.2010	0.9550	-3.05%	0.9500	0.9650	0.9250	234	1,013,871	960,934	0.9478

4.jun.2010	0.9850	-5.29%	1.0600	1.0600	0.9800	201	721,596	730,839	1.0128
3.jun.2010	1.0400	+1.96%	1.0700	1.0700	1.0300	211	1,249,378	1,310,067	1.0486
2.jun.2010	1.0200	+3.03%	1.0000	1.0200	0.9950	119	558,589	565,544	1.0125
1.jun.2010	0.9900	-1.00%	0.9800	0.9950	0.9600	141	709,402	699,519	0.9861
31.may.2010	1.0000	+0.50%	0.9700	1.0000	0.9600	144	821,049	806,360	0.9821

28.may.2010	0.9950	-0.50%	1.0500	1.0600	0.9900	232	1,011,386	1,023,565	1.0120
27.may.2010	1.0000	+3.63%	0.9750	1.0200	0.9750	263	1,119,352	1,119,487	1.0001
26.may.2010	0.9650	+6.04%	0.9350	0.9700	0.9200	444	2,939,273	2,809,395	0.9558
25.may.2010	0.9100	-13.33%	0.9150	0.9850	0.9000	702	5,396,221	5,043,433	0.9346

21.may.2010	1.0500	-7.08%	1.0800	1.1300	1.0500	398	3,035,315	3,314,793	1.0921
20.may.2010	1.1300	-4.24%	1.1600	1.2000	1.1100	289	1,766,871	2,032,205	1.1502
19.may.2010	1.1800	+1.72%	1.1200	1.1800	1.1000	226	1,174,625	1,335,927	1.1373
18.may.2010	1.1600	+4.50%	1.1300	1.1600	1.0700	417	2,662,580	2,933,234	1.1017
17.may.2010	1.1100	-8.26%	1.1400	1.1800	1.0700	457	2,839,345	3,183,907	1.1214

14.may.2010	1.2100	-7.63%	1.2400	1.2500	1.2000	326	1,439,741	1,756,971	1.2203
13.may.2010	1.3100	+4.80%	1.2800	1.3200	1.2700	379	1,606,068	2,079,288	1.2946
12.may.2010	1.2500	-0.79%	1.2600	1.2700	1.2000	283	960,273	1,188,905	1.2381
11.may.2010	1.2600	-5.97%	1.3200	1.3200	1.2600	316	1,366,482	1,741,874	1.2747
10.may.2010	1.3400	+12.61%	1.2300	1.3500	1.2300	441	2,343,036	3,010,983	1.2851

7.may.2010	1.1900	-6.30%	1.2000	1.2400	1.1800	515	3,620,830	4,358,426	1.2037
6.may.2010	1.2700	-3.05%	1.2600	1.3100	1.2600	356	1,717,794	2,218,932	1.2917
5.may.2010	1.3100	-2.96%	1.3100	1.3300	1.2900	464	3,129,511	4,104,244	1.3115
4.may.2010	1.3500	-6.25%	1.4100	1.4400	1.3300	352	1,833,245	2,545,443	1.3885
3.may.2010	1.4400	-2.04%	1.4800	1.4800	1.4100	239	1,391,096	1,996,696	1.4353

28.apr.2010	1.4700	-2.00%	1.4500	1.4800	1.4200	477	3,170,077	4,605,259	1.4527
27.apr.2010	1.5000	-1.96%	1.5200	1.5300	1.4900	175	459,539	689,555	1.5005
26.apr.2010	1.5300	+0.66%	1.5500	1.5600	1.5300	151	375,313	579,838	1.5449

23.apr.2010	1.5200	+4.83%	1.4600	1.5300	1.4300	314	1,465,555	2,173,742	1.4832
22.apr.2010	1.4500	-3.33%	1.5000	1.5000	1.4500	338	2,033,420	3,000,389	1.4755
21.apr.2010	1.5000	-1.96%	1.5500	1.5500	1.4900	463	3,486,973	5,248,148	1.5051
20.apr.2010	1.5300	-3.16%	1.5900	1.6000	1.5300	322	1,178,015	1,847,124	1.5680
19.apr.2010	1.5800	-3.07%	1.6100	1.6100	1.5700	419	2,434,097	3,842,161	1.5785

16.apr.2010	1.6300	-1.21%	1.6400	1.6400	1.6200	225	1,035,293	1,686,080	1.6286
15.apr.2010	1.6500	+1.23%	1.6500	1.6600	1.6300	190	610,734	1,004,967	1.6455
14.apr.2010	1.6300	+0.62%	1.6300	1.6500	1.6100	199	486,242	791,408	1.6276
13.apr.2010	1.6200	-1.82%	1.6600	1.6600	1.6200	217	906,631	1,479,792	1.6322
12.apr.2010	1.6500	0.00%	1.6700	1.6800	1.6300	223	915,233	1,508,955	1.6487

9.apr.2010	1.6500	+1.85%	1.6300	1.6700	1.6200	177	745,352	1,217,311	1.6332
8.apr.2010	1.6200	-2.99%	1.6300	1.6600	1.6100	272	1,331,770	2,168,841	1.6285
7.apr.2010	1.6700	+1.21%	1.6700	1.6700	1.6100	287	1,445,276	2,387,232	1.6517
6.apr.2010	1.6500	-4.62%	1.7100	1.7800	1.6500	415	2,165,183	3,717,348	1.7169

2.apr.2010	1.7300	+2.37%	1.7000	1.7400	1.6900	132	347,249	594,319	1.7115
1.apr.2010	1.6900	+4.32%	1.6100	1.6900	1.6100	185	607,515	1,010,788	1.6638
31.mar.2010	1.6200	+0.62%	1.6200	1.6400	1.6100	112	274,418	446,040	1.6254
30.mar.2010	1.6100	-1.23%	1.6200	1.6400	1.6100	197	541,086	877,470	1.6217
29.mar.2010	1.6300	+1.24%	1.6100	1.6300	1.6000	99	171,164	277,088	1.6188

26.mar.2010	1.6100	0.00%	1.6100	1.6100	1.5900	108	529,488	847,534	1.6007
25.mar.2010	1.6100	0.00%	1.5900	1.6200	1.5900	188	719,716	1,156,494	1.6069
24.mar.2010	1.6100	-0.62%	1.6200	1.6300	1.5900	215	934,686	1,498,814	1.6035
23.mar.2010	1.6200	+3.18%	1.5800	1.6200	1.5800	288	1,120,287	1,797,606	1.6046
22.mar.2010	1.5700	+1.29%	1.5500	1.5700	1.5200	261	752,209	1,161,818	1.5445

19.mar.2010	1.5500	-1.90%	1.5800	1.6000	1.5400	301	990,106	1,549,809	1.5653
18.mar.2010	1.5800	0.00%	1.5700	1.5900	1.5400	302	1,238,183	1,942,227	1.5686
17.mar.2010	1.5800	+3.27%	1.5500	1.5800	1.5400	294	883,543	1,382,469	1.5647
16.mar.2010	1.5300	+3.38%	1.4800	1.5300	1.4800	310	1,509,938	2,282,181	1.5114
15.mar.2010	1.4800	0.00%	1.4700	1.4900	1.4700	156	339,306	502,907	1.4822

12.mar.2010	1.4800	+2.78%	1.4300	1.4800	1.4300	206	670,825	984,179	1.4671
11.mar.2010	1.4400	0.00%	1.4300	1.4500	1.4300	115	211,978	305,181	1.4397
10.mar.2010	1.4400	+0.70%	1.4200	1.4400	1.4200	111	331,303	475,296	1.4346
9.mar.2010	1.4300	-0.69%	1.4300	1.4600	1.4100	98	187,033	267,883	1.4323
8.mar.2010	1.4400	-0.69%	1.4600	1.4700	1.4400	158	548,230	799,085	1.4576

5.mar.2010	1.4500	+2.84%	1.4300	1.4500	1.4200	132	408,772	588,569	1.4398
4.mar.2010	1.4100	-0.70%	1.3900	1.4300	1.3900	108	133,145	188,949	1.4191
3.mar.2010	1.4200	+1.43%	1.3900	1.4200	1.3900	129	233,759	330,643	1.4145
2.mar.2010	1.4000	-0.71%	1.3900	1.4200	1.3700	290	1,147,426	1,597,216	1.3920
1.mar.2010	1.4100	-0.70%	1.4500	1.4500	1.4000	184	734,663	1,042,146	1.4185

26.feb.2010	1.4200	0.00%	1.4400	1.4400	1.4100	155	525,807	746,829	1.4203
25.feb.2010	1.4200	-1.39%	1.4300	1.4500	1.4100	212	702,072	1,000,346	1.4248
24.feb.2010	1.4400	+0.70%	1.4300	1.4500	1.4100	190	630,233	905,385	1.4366
23.feb.2010	1.4300	-2.72%	1.4600	1.4800	1.4200	365	1,821,343	2,628,940	1.4434
22.feb.2010	1.4700	+1.38%	1.4500	1.4700	1.4500	244	994,448	1,452,830	1.4609

19.feb.2010	1.4500	+2.11%	1.4100	1.4500	1.3900	211	910,295	1,301,052	1.4293
18.feb.2010	1.4200	-0.70%	1.4300	1.4500	1.4100	184	747,514	1,069,794	1.4311
17.feb.2010	1.4300	0.00%	1.4400	1.4500	1.4200	287	1,159,031	1,663,975	1.4357
16.feb.2010	1.4300	+1.42%	1.4100	1.4400	1.4000	279	1,012,456	1,437,552	1.4199
15.feb.2010	1.4100	+2.92%	1.3600	1.4100	1.3600	177	614,488	854,009	1.3898

12.feb.2010	1.3700	+2.24%	1.3500	1.3700	1.3300	216	661,773	893,222	1.3497
11.feb.2010	1.3400	-1.47%	1.3700	1.3800	1.3400	161	576,909	782,038	1.3556
10.feb.2010	1.3600	+3.82%	1.3200	1.3600	1.3200	232	763,890	1,029,238	1.3474
9.feb.2010	1.3100	-2.96%	1.4000	1.4000	1.3000	484	2,404,550	3,224,064	1.3408
8.feb.2010	1.3500	+2.27%	1.3300	1.3700	1.3300	260	1,140,537	1,537,239	1.3478

5.feb.2010	1.3200	-4.35%	1.3500	1.3600	1.3000	599	2,373,033	3,142,678	1.3243
4.feb.2010	1.3800	-2.13%	1.3900	1.4100	1.3700	290	1,016,926	1,410,620	1.3871
3.feb.2010	1.4100	+1.44%	1.4400	1.4400	1.3900	407	1,590,955	2,249,987	1.4142
2.feb.2010	1.3900	+1.46%	1.4000	1.4200	1.3800	449	1,937,614	2,711,462	1.3994
1.feb.2010	1.3700	+3.01%	1.3300	1.3800	1.3100	246	915,128	1,242,240	1.3574

29.jan.2010	1.3300	0.00%	1.3000	1.3400	1.2900	226	1,094,212	1,441,356	1.3173
28.jan.2010	1.3300	+4.72%	1.2900	1.3300	1.2800	217	744,279	975,909	1.3112
27.jan.2010	1.2700	+1.60%	1.2500	1.2800	1.2400	183	915,927	1,150,459	1.2561
26.jan.2010	1.2500	-3.10%	1.2700	1.2800	1.2500	217	838,002	1,053,682	1.2574
25.jan.2010	1.2900	+1.57%	1.2500	1.3000	1.2500	197	726,240	933,881	1.2859

22.jan.2010	1.2700	-3.05%	1.2800	1.3100	1.2500	438	1,917,967	2,444,332	1.2744
21.jan.2010	1.3100	-2.24%	1.3300	1.3400	1.3000	268	1,012,465	1,328,334	1.3120
20.jan.2010	1.3400	+1.52%	1.3300	1.3500	1.3200	215	1,238,031	1,650,823	1.3334
19.jan.2010	1.3200	-1.49%	1.3300	1.3500	1.2900	391	2,174,378	2,880,641	1.3248
18.jan.2010	1.3400	+1.52%	1.3000	1.3400	1.2800	356	2,110,893	2,759,672	1.3073

15.jan.2010	1.3200	+3.13%	1.2700	1.3300	1.2700	293	1,271,569	1,660,640	1.3060
14.jan.2010	1.2800	+0.79%	1.2900	1.3000	1.2700	259	1,056,071	1,357,384	1.2853
13.jan.2010	1.2700	+3.25%	1.2300	1.2700	1.2200	185	409,371	515,853	1.2601
12.jan.2010	1.2300	-1.60%	1.2500	1.2500	1.2300	137	309,743	383,702	1.2388
11.jan.2010	1.2500	+1.63%	1.2500	1.2700	1.2300	221	712,842	895,060	1.2556

8.jan.2010	1.2300	+0.82%	1.2200	1.2400	1.2200	222	815,563	1,003,208	1.2301
7.jan.2010	1.2200	+1.67%	1.1900	1.2200	1.1800	121	334,400	402,495	1.2036
6.jan.2010	1.2000	+0.84%	1.2000	1.2000	1.1800	134	318,830	380,319	1.1929
5.jan.2010	1.1900	+2.59%	1.1800	1.2000	1.1700	193	653,291	771,211	1.1805
4.jan.2010	1.1600	+2.65%	1.1300	1.1700	1.1300	81	109,673	127,426	1.1619
24.dec.2009	1.1300	0.00%	1.1300	1.1500	1.1200	98	2,195,549	2,469,744	1.1249
23.dec.2009	1.1300	0.00%	1.1300	1.1500	1.1100	272	1,937,266	2,180,171	1.1254
22.dec.2009	1.1300	-2.59%	1.1700	1.1800	1.1100	215	1,024,174	1,176,751	1.1490
21.dec.2009	1.1600	0.00%	1.1700	1.1800	1.1600	78	258,094	300,175	1.1630

18.dec.2009	1.1600	-0.85%	1.1500	1.1800	1.1500	121	420,164	490,374	1.1671

16.dec.2009	1.2000	+2.56%	1.1700	1.2000	1.1600	297	1,947,850	2,310,347	1.1861
15.dec.2009	1.1700	+4.46%	1.1200	1.1700	1.1100	282	1,318,348	1,503,389	1.1404

11.dec.2009	1.1100	-2.63%	1.1500	1.1700	1.1100	189	869,757	982,583	1.1297
10.dec.2009	1.1400	0.00%	1.1400	1.1600	1.1400	80	540,639	621,028	1.1487
9.dec.2009	1.1400	-0.87%	1.1400	1.1500	1.1200	198	612,674	694,532	1.1336
8.dec.2009	1.1500	-1.71%	1.1600	1.2000	1.1500	293	1,068,152	1,252,224	1.1723
7.dec.2009	1.1700	-4.10%	1.2000	1.2100	1.1600	318	1,446,913	1,718,406	1.1876

4.dec.2009	1.2200	+2.52%	1.1900	1.2200	1.1800	331	1,645,103	1,974,533	1.2002
3.dec.2009	1.1900	+3.48%	1.1700	1.1900	1.1700	269	1,176,308	1,390,735	1.1823
2.dec.2009	1.1500	+3.60%	1.1400	1.1700	1.1400	203	807,284	929,707	1.1516

30.nov.2009	1.1100	+0.91%	1.1200	1.1200	1.0900	148	399,287	443,253	1.1101

27.nov.2009	1.1000	+0.92%	1.0600	1.1100	1.0500	204	935,366	1,013,204	1.0832
26.nov.2009	1.0900	-4.39%	1.1400	1.1400	1.0900	251	901,204	1,001,373	1.1112
25.nov.2009	1.1400	0.00%	1.1600	1.1800	1.1400	318	1,555,754	1,805,566	1.1606
24.nov.2009	1.1400	+0.88%	1.1200	1.1700	1.1200	462	2,819,858	3,241,829	1.1496

20.nov.2009	1.0800	0.00%	1.0700	1.1000	1.0700	126	444,250	483,408	1.0881
19.nov.2009	1.0800	+0.93%	1.0700	1.0800	1.0700	77	108,474	116,904	1.0777
18.nov.2009	1.0700	0.00%	1.0700	1.0900	1.0700	101	367,666	396,512	1.0785
17.nov.2009	1.0700	-1.83%	1.1000	1.1000	1.0600	244	902,552	967,347	1.0718
16.nov.2009	1.0900	-1.80%	1.1300	1.1400	1.0900	260	2,031,384	2,288,333	1.1265

13.nov.2009	1.1100	0.00%	1.1100	1.1400	1.1000	320	1,198,480	1,339,813	1.1179
12.nov.2009	1.1100	+6.73%	1.0500	1.1200	1.0400	568	3,548,230	3,813,504	1.0748
11.nov.2009	1.0400	+4.52%	1.0100	1.0600	1.0000	563	3,031,758	3,147,661	1.0382
10.nov.2009	0.9950	+0.51%	1.0000	1.0100	0.9850	99	149,976	149,187	0.9947
9.nov.2009	0.9900	+2.59%	1.0000	1.0100	0.9850	198	678,992	675,872	0.9954

6.nov.2009	0.9650	-5.39%	1.0300	1.0600	0.9650	324	1,233,040	1,232,440	0.9995
5.nov.2009	1.0200	+3.03%	0.9900	1.0300	0.9800	135	342,635	346,927	1.0125
4.nov.2009	0.9900	+0.51%	0.9950	1.0100	0.9900	94	179,406	178,319	0.9939
3.nov.2009	0.9850	-1.50%	0.9950	0.9950	0.9700	201	1,081,443	1,056,733	0.9772
2.nov.2009	1.0000	-2.91%	1.0100	1.0200	0.9800	247	1,240,642	1,241,400	1.0006

30.oct.2009	1.0300	-1.90%	1.0800	1.0800	1.0300	150	307,409	321,544	1.0460
29.oct.2009	1.0500	+5.00%	0.9900	1.0500	0.9700	294	1,451,946	1,456,170	1.0029
28.oct.2009	1.0000	-5.66%	1.0600	1.0600	0.9900	377	2,347,595	2,384,450	1.0157
27.oct.2009	1.0600	-3.64%	1.0800	1.0800	1.0500	274	2,090,043	2,234,639	1.0692

23.oct.2009	1.1200	+0.90%	1.1200	1.1400	1.1100	100	393,373	442,581	1.1251
22.oct.2009	1.1100	0.00%	1.0900	1.1100	1.0800	128	392,567	429,645	1.0945
21.oct.2009	1.1100	-0.89%	1.1100	1.1100	1.0900	87	150,677	165,654	1.0994
20.oct.2009	1.1200	+2.75%	1.1100	1.1300	1.0900	99	193,681	215,123	1.1107
19.oct.2009	1.0900	-0.91%	1.1000	1.1200	1.0900	178	782,098	860,201	1.0999

16.oct.2009	1.1000	-2.65%	1.1500	1.1500	1.1000	171	1,329,788	1,499,204	1.1274
15.oct.2009	1.1300	-2.59%	1.1900	1.1900	1.1300	221	669,330	770,896	1.1517
14.oct.2009	1.1600	+2.65%	1.1400	1.1700	1.1400	218	995,126	1,154,552	1.1602

12.oct.2009	1.1100	-0.89%	1.0800	1.1300	1.0800	187	898,191	991,136	1.1035

9.oct.2009	1.1200	+2.75%	1.0900	1.1200	1.0600	183	789,867	859,291	1.0879
8.oct.2009	1.0900	+0.93%	1.1300	1.1300	1.0800	181	657,588	721,905	1.0978
7.oct.2009	1.0800	-6.09%	1.1500	1.1600	1.0800	339	1,528,688	1,719,174	1.1246
6.oct.2009	1.1500	+4.55%	1.1200	1.1500	1.1100	261	1,659,067	1,876,187	1.1309

2.oct.2009	1.1000	-7.56%	1.1700	1.1700	1.1000	357	2,045,278	2,313,895	1.1313
1.oct.2009	1.1900	-4.80%	1.2500	1.2500	1.1700	347	3,986,483	4,755,278	1.1929
30.sep.2009	1.2500	+2.46%	1.2200	1.2500	1.2100	157	772,353	952,862	1.2337
29.sep.2009	1.2200	+0.83%	1.2400	1.2400	1.2000	131	451,643	548,553	1.2146

25.sep.2009	1.2300	0.00%	1.2200	1.2300	1.2100	151	372,509	454,683	1.2206

23.sep.2009	1.2200	-1.61%	1.2500	1.2700	1.2200	428	1,722,241	2,147,934	1.2472
22.sep.2009	1.2400	+5.08%	1.1900	1.2500	1.1900	252	760,218	936,087	1.2313

18.sep.2009	1.2100	+1.68%	1.1900	1.2100	1.1800	136	167,684	201,151	1.1996
17.sep.2009	1.1900	+0.85%	1.2400	1.2400	1.1800	209	533,233	642,220	1.2044
16.sep.2009	1.1800	-0.84%	1.2000	1.2300	1.1600	446	2,216,780	2,663,334	1.2014
15.sep.2009	1.1900	+5.31%	1.1400	1.2000	1.1400	308	1,641,255	1,913,510	1.1659
14.sep.2009	1.1300	-0.88%	1.1300	1.1400	1.1100	129	423,268	476,462	1.1257

11.sep.2009	1.1400	+1.79%	1.1400	1.1500	1.1300	161	814,919	928,351	1.1392
10.sep.2009	1.1200	-0.88%	1.1600	1.1700	1.1000	353	1,688,790	1,905,991	1.1286
9.sep.2009	1.1300	+3.67%	1.1000	1.1500	1.0700	586	3,523,111	3,974,251	1.1281
8.sep.2009	1.0900	+2.83%	1.0700	1.1200	1.0500	595	2,111,091	2,297,997	1.0885
7.sep.2009	1.0600	+3.92%	1.0300	1.0700	1.0300	388	1,615,351	1,701,767	1.0535

3.sep.2009	0.9850	+1.03%	0.9750	0.9950	0.9700	208	764,500	749,579	0.9805
2.sep.2009	0.9750	-2.50%	0.9950	0.9950	0.9750	246	894,132	876,316	0.9801

31.aug.2009	1.0100	-3.81%	1.0300	1.0400	1.0100	313	787,934	805,420	1.0222

27.aug.2009	1.0400	+0.97%	1.0600	1.0600	1.0300	139	315,381	327,839	1.0395
26.aug.2009	1.0300	-2.83%	1.0700	1.0800	1.0300	319	1,111,906	1,171,838	1.0539
25.aug.2009	1.0600	+1.92%	1.0200	1.0700	1.0100	250	1,142,365	1,198,296	1.0490
24.aug.2009	1.0400	+4.00%	1.0400	1.0500	1.0300	271	1,105,959	1,142,974	1.0335

21.aug.2009	1.0000	+2.56%	0.9800	1.0000	0.9700	149	452,424	450,113	0.9949
20.aug.2009	0.9750	+2.09%	0.9800	1.0000	0.9750	224	648,416	640,125	0.9872
19.aug.2009	0.9550	-3.05%	0.9850	0.9850	0.9450	269	639,759	613,090	0.9583

17.aug.2009	0.9800	-3.92%	0.9900	1.0000	0.9700	286	828,363	812,404	0.9807

13.aug.2009	1.0400	+5.05%	1.0300	1.0600	1.0100	414	2,607,176	2,701,013	1.0360
12.aug.2009	0.9900	+0.51%	0.9800	1.0100	0.9650	272	803,461	788,214	0.9810
11.aug.2009	0.9850	-1.50%	1.0200	1.0400	0.9850	325	1,133,052	1,139,517	1.0057
10.aug.2009	1.0000	-4.76%	1.0800	1.0800	1.0000	590	1,942,657	2,016,358	1.0379

7.aug.2009	1.0500	+2.94%	1.0200	1.0700	0.9950	446	1,528,441	1,579,202	1.0332
6.aug.2009	1.0200	+4.08%	0.9800	1.0300	0.9800	500	2,787,360	2,814,649	1.0098
5.aug.2009	0.9800	+1.55%	0.9750	0.9800	0.9600	192	584,313	566,947	0.9703
4.aug.2009	0.9650	-1.53%	0.9900	1.0300	0.9650	285	870,067	852,520	0.9798
3.aug.2009	0.9800	+4.26%	0.9500	0.9950	0.9500	214	695,059	680,697	0.9793

31.jul.2009	0.9400	+3.30%	0.9150	1.0200	0.9150	596	3,155,609	3,057,017	0.9688
30.jul.2009	0.9100	+5.20%	0.8700	0.9100	0.8700	179	521,682	470,813	0.9025
29.jul.2009	0.8650	+1.76%	0.8500	0.8850	0.8350	230	849,701	740,883	0.8719
28.jul.2009	0.8500	-3.41%	0.8850	0.8850	0.8500	168	638,772	552,100	0.8643
27.jul.2009	0.8800	0.00%	0.8900	0.9100	0.8800	199	724,967	647,658	0.8934

24.jul.2009	0.8800	+1.15%	0.8800	0.9100	0.8600	253	801,918	715,261	0.8919
23.jul.2009	0.8700	+1.75%	0.8600	0.8700	0.8500	117	322,893	279,929	0.8669
22.jul.2009	0.8550	-0.58%	0.8750	0.8800	0.8500	218	737,705	640,200	0.8678
21.jul.2009	0.8600	+4.24%	0.8250	0.8700	0.8250	317	1,263,854	1,068,541	0.8455
20.jul.2009	0.8250	+2.48%	0.8200	0.8300	0.8100	131	288,587	238,333	0.8259

17.jul.2009	0.8050	0.00%	0.8100	0.8250	0.7950	95	176,858	141,897	0.8023
16.jul.2009	0.8050	+1.90%	0.8100	0.8150	0.8000	106	261,363	210,963	0.8072
15.jul.2009	0.7900	+1.94%	0.7900	0.7950	0.7700	76	91,702	72,012	0.7853
14.jul.2009	0.7750	0.00%	0.7750	0.7950	0.7700	126	252,968	195,943	0.7746
13.jul.2009	0.7750	+0.65%	0.7650	0.7900	0.7600	140	412,054	315,046	0.7646

10.jul.2009	0.7700	-3.75%	0.8050	0.8050	0.7700	178	398,953	311,377	0.7805
9.jul.2009	0.8000	+2.56%	0.7850	0.8050	0.7850	85	143,242	114,600	0.8000
8.jul.2009	0.7800	-1.89%	0.7850	0.7950	0.7800	117	274,538	215,099	0.7835
7.jul.2009	0.7950	-0.63%	0.8050	0.8150	0.7950	109	1,241,158	993,034	0.8001
6.jul.2009	0.8000	-3.03%	0.8100	0.8100	0.7900	75	89,957	71,787	0.7980

3.jul.2009	0.8250	+2.48%	0.7950	0.8250	0.7850	115	457,536	366,666	0.8014
2.jul.2009	0.8050	-1.83%	0.8150	0.8300	0.7900	135	539,482	436,610	0.8093
1.jul.2009	0.8200	-1.80%	0.8300	0.8400	0.8200	72	170,096	140,380	0.8253
30.jun.2009	0.8350	+0.60%	0.8400	0.8450	0.8250	100	292,349	244,714	0.8371
29.jun.2009	0.8300	-1.19%	0.8150	0.8400	0.8150	137	371,818	308,694	0.8302

26.jun.2009	0.8400	+3.70%	0.8400	0.8400	0.8250	80	269,286	223,654	0.8305
25.jun.2009	0.8100	-7.43%	0.8750	0.8800	0.8100	258	570,858	480,756	0.8422
24.jun.2009	0.8750	+11.46%	0.9000	0.9000	0.8000	375	1,575,257	1,383,842	0.8785
23.jun.2009	0.7850	-0.63%	0.7700	0.7950	0.7500	210	740,172	574,961	0.7768
22.jun.2009	0.7900	-3.66%	0.8250	0.8250	0.7900	128	415,544	332,220	0.7995

19.jun.2009	0.8200	+2.50%	0.8100	0.8250	0.8100	164	428,804	350,399	0.8172
18.jun.2009	0.8000	+0.63%	0.8050	0.8200	0.7700	312	943,070	748,757	0.7940
17.jun.2009	0.7950	-7.56%	0.8450	0.8450	0.7950	543	2,226,942	1,796,677	0.8068
16.jun.2009	0.8600	-4.44%	0.8800	0.9000	0.8450	421	1,745,288	1,505,437	0.8626
15.jun.2009	0.9000	-2.70%	0.9200	0.9200	0.8900	171	384,032	345,371	0.8993

12.jun.2009	0.9250	-0.54%	0.9450	0.9500	0.9100	139	380,528	353,764	0.9297
11.jun.2009	0.9300	+1.64%	0.9100	0.9350	0.9000	198	618,084	569,703	0.9217
10.jun.2009	0.9150	+7.02%	0.8700	0.9150	0.8700	219	779,206	699,409	0.8976
9.jun.2009	0.8550	-2.84%	0.8600	0.8800	0.8500	176	458,706	395,994	0.8633

5.jun.2009	0.8800	+4.14%	0.8450	0.8800	0.8450	143	296,102	256,654	0.8668
4.jun.2009	0.8450	0.00%	0.8400	0.8650	0.8350	113	193,238	164,704	0.8523
3.jun.2009	0.8450	-0.59%	0.8600	0.8800	0.8450	172	685,069	589,857	0.8610
2.jun.2009	0.8500	+1.19%	0.8600	0.8800	0.8400	388	1,831,167	1,574,458	0.8598
1.jun.2009	0.8400	+6.33%	0.8200	0.8600	0.8200	348	1,347,949	1,127,404	0.8364

29.may.2009	0.7900	+1.28%	0.7950	0.8100	0.7850	216	748,753	595,751	0.7957
28.may.2009	0.7800	0.00%	0.7650	0.7850	0.7600	143	428,036	331,373	0.7742

26.may.2009	0.7500	-3.85%	0.7750	0.7750	0.7500	192	388,234	293,610	0.7563
25.may.2009	0.7800	-1.89%	0.7950	0.8050	0.7800	105	233,437	184,203	0.7891

22.may.2009	0.7950	+1.27%	0.7800	0.8050	0.7800	172	786,280	627,111	0.7976
21.may.2009	0.7850	-4.85%	0.8050	0.8200	0.7800	284	1,131,267	896,519	0.7925
20.may.2009	0.8250	-1.20%	0.8250	0.8600	0.7900	349	1,470,562	1,207,578	0.8212
19.may.2009	0.8350	+6.37%	0.8250	0.8500	0.8050	419	1,724,264	1,435,061	0.8323
18.may.2009	0.7850	+4.67%	0.7250	0.7850	0.7100	279	826,884	622,809	0.7532

15.may.2009	0.7500	-3.23%	0.8150	0.8150	0.7200	689	3,062,463	2,344,321	0.7655
14.may.2009	0.7750	-9.36%	0.8500	0.8500	0.7700	384	1,805,997	1,439,883	0.7973
13.may.2009	0.8550	-2.84%	0.8800	0.8950	0.8550	269	1,221,820	1,058,130	0.8660
12.may.2009	0.8800	-6.38%	0.9000	0.9100	0.8800	509	1,769,323	1,574,547	0.8899
11.may.2009	0.9400	-5.05%	0.9900	1.0000	0.9350	409	1,683,070	1,601,459	0.9515

8.may.2009	0.9900	-2.94%	0.9900	1.0700	0.9900	356	2,630,984	2,696,185	1.0248
7.may.2009	1.0200	+3.55%	0.9900	1.0300	0.9800	532	3,018,722	3,028,564	1.0033
6.may.2009	0.9850	+2.07%	0.9700	0.9850	0.9200	390	1,718,112	1,641,902	0.9556
5.may.2009	0.9650	-2.03%	1.0000	1.0100	0.9650	439	1,771,873	1,746,660	0.9858
4.may.2009	0.9850	-3.43%	1.0300	1.0300	0.9700	379	1,644,136	1,635,644	0.9948

30.apr.2009	1.0200	+6.25%	1.0400	1.0600	0.9900	489	1,915,968	1,936,481	1.0107
29.apr.2009	0.9600	+6.67%	0.9050	1.0000	0.9050	688	3,678,098	3,555,451	0.9667
28.apr.2009	0.9000	+7.14%	0.9450	0.9450	0.8650	513	2,942,991	2,659,733	0.9038

23.apr.2009	0.8400	+1.20%	0.8300	0.8750	0.8300	490	1,761,449	1,502,346	0.8529
22.apr.2009	0.8300	+7.79%	0.7850	0.8550	0.7800	539	2,058,690	1,689,055	0.8205
21.apr.2009	0.7700	-12.00%	0.8400	0.8650	0.7700	673	2,965,660	2,389,394	0.8057

17.apr.2009	0.8750	-4.89%	0.9500	0.9850	0.8550	706	2,810,085	2,604,739	0.9269
16.apr.2009	0.9200	+15.00%	0.8150	0.9200	0.8000	521	1,890,698	1,639,003	0.8669
15.apr.2009	0.8000	-1.84%	0.8000	0.8250	0.7900	218	557,911	450,777	0.8080
14.apr.2009	0.8150	-5.78%	0.8650	0.8950	0.8150	507	2,369,192	2,032,444	0.8579
13.apr.2009	0.8650	+2.37%	0.8550	0.9050	0.8350	405	1,511,855	1,323,572	0.8755

9.apr.2009	0.7800	+14.71%	0.7300	0.7800	0.7150	606	3,787,883	2,898,077	0.7651
8.apr.2009	0.6800	+7.94%	0.6000	0.7000	0.5900	290	1,008,672	658,116	0.6525
7.apr.2009	0.6300	-0.79%	0.6600	0.6700	0.6100	331	1,538,086	976,958	0.6352
6.apr.2009	0.6350	+10.43%	0.6000	0.6600	0.6000	444	1,661,098	1,051,756	0.6332

3.apr.2009	0.5750	+4.55%	0.5600	0.5900	0.5400	322	1,676,558	959,294	0.5722
2.apr.2009	0.5500	+7.84%	0.5200	0.5500	0.5200	286	842,095	454,160	0.5393
1.apr.2009	0.5100	+6.03%	0.4900	0.5100	0.4760	173	1,225,114	616,732	0.5034
31.mar.2009	0.4810	+2.34%	0.4750	0.4950	0.4750	142	437,622	213,397	0.4876
30.mar.2009	0.4700	-4.47%	0.4900	0.4900	0.4650	151	830,824	393,620	0.4738

27.mar.2009	0.4920	-3.53%	0.5200	0.5200	0.4920	234	1,420,457	718,801	0.5060
26.mar.2009	0.5100	+3.03%	0.5000	0.5150	0.4880	360	2,035,606	1,025,142	0.5036
25.mar.2009	0.4950	-0.80%	0.4960	0.5050	0.4820	249	1,383,443	683,176	0.4938
24.mar.2009	0.4990	-0.20%	0.5350	0.5500	0.4670	543	3,577,467	1,807,790	0.5053
23.mar.2009	0.5000	+7.30%	0.4810	0.5200	0.4770	395	2,180,730	1,074,230	0.4926

20.mar.2009	0.4660	+0.22%	0.4650	0.4780	0.4640	172	967,259	451,993	0.4673
19.mar.2009	0.4650	-0.21%	0.4650	0.4930	0.4600	425	2,681,379	1,274,228	0.4752
18.mar.2009	0.4660	-2.51%	0.4820	0.4890	0.4660	157	417,411	199,341	0.4776
17.mar.2009	0.4780	+1.49%	0.4760	0.4910	0.4670	194	991,065	475,159	0.4794
16.mar.2009	0.4710	-0.63%	0.4760	0.4870	0.4710	259	2,027,635	979,788	0.4832

13.mar.2009	0.4740	+4.87%	0.4580	0.4800	0.4580	206	1,087,963	514,879	0.4733
12.mar.2009	0.4520	+2.73%	0.4450	0.4550	0.4360	117	2,852,718	1,283,526	0.4499
11.mar.2009	0.4400	+1.85%	0.4500	0.4720	0.4400	295	2,269,911	1,039,700	0.4580
10.mar.2009	0.4320	+4.85%	0.4150	0.4330	0.4150	118	486,539	207,177	0.4258
9.mar.2009	0.4120	-6.36%	0.4310	0.4470	0.4120	240	1,030,736	435,255	0.4223

6.mar.2009	0.4400	+4.76%	0.4160	0.4400	0.4160	169	646,796	280,496	0.4337
5.mar.2009	0.4200	-3.67%	0.4360	0.4470	0.4190	234	1,142,091	492,276	0.4310
4.mar.2009	0.4360	+7.65%	0.4110	0.4360	0.4110	297	845,180	358,854	0.4246
3.mar.2009	0.4050	+5.47%	0.3830	0.4100	0.3830	148	382,728	152,616	0.3988
2.mar.2009	0.3840	-0.78%	0.3870	0.3880	0.3800	62	189,868	72,955	0.3842

27.feb.2009	0.3870	-2.76%	0.3970	0.4130	0.3870	181	1,124,611	442,282	0.3933
26.feb.2009	0.3980	+6.13%	0.3750	0.4010	0.3750	202	744,720	292,307	0.3925
25.feb.2009	0.3750	+2.74%	0.3760	0.3810	0.3560	236	1,681,670	620,855	0.3692
24.feb.2009	0.3650	-6.17%	0.3800	0.3860	0.3650	259	1,478,136	554,363	0.3750
23.feb.2009	0.3890	-0.26%	0.4080	0.4090	0.3860	132	483,670	190,365	0.3936

20.feb.2009	0.3900	-9.30%	0.4240	0.4240	0.3900	378	2,228,929	892,639	0.4005
19.feb.2009	0.4300	+2.38%	0.4250	0.4340	0.4100	262	1,204,509	511,311	0.4245
18.feb.2009	0.4200	+1.45%	0.4100	0.4210	0.3870	337	1,371,437	556,841	0.4060
17.feb.2009	0.4140	-6.76%	0.4400	0.4400	0.3950	415	1,961,717	808,716	0.4122
16.feb.2009	0.4440	-8.64%	0.4810	0.4840	0.4440	311	1,099,191	497,515	0.4526

13.feb.2009	0.4860	-6.54%	0.5200	0.5450	0.4850	461	2,319,360	1,163,052	0.5015
12.feb.2009	0.5200	+0.97%	0.5000	0.5800	0.5000	545	4,001,346	2,148,077	0.5368

10.feb.2009	0.4830	+1.90%	0.4760	0.4850	0.4730	89	272,578	130,727	0.4796
9.feb.2009	0.4740	+2.60%	0.4650	0.4760	0.4650	109	705,319	333,349	0.4726

6.feb.2009	0.4620	+4.05%	0.4460	0.4700	0.4460	140	414,908	191,802	0.4623
5.feb.2009	0.4440	+3.26%	0.4300	0.4500	0.4270	143	594,238	261,474	0.4400
4.feb.2009	0.4300	-6.52%	0.4630	0.4740	0.4300	190	1,063,031	477,072	0.4488
3.feb.2009	0.4600	+0.88%	0.4460	0.4610	0.4460	110	329,452	150,362	0.4564
2.feb.2009	0.4560	+1.33%	0.4500	0.4600	0.4250	136	634,670	286,482	0.4514

30.jan.2009	0.4500	-6.25%	0.4750	0.4800	0.4400	320	1,880,850	868,618	0.4618
29.jan.2009	0.4800	+2.13%	0.4700	0.4850	0.4530	286	1,506,484	704,538	0.4677
28.jan.2009	0.4700	-2.29%	0.4830	0.4950	0.4600	287	1,621,917	762,790	0.4703
27.jan.2009	0.4810	-0.82%	0.4980	0.5050	0.4770	184	769,993	374,584	0.4865
26.jan.2009	0.4850	+0.83%	0.4800	0.5000	0.4750	450	1,754,544	852,251	0.4857

23.jan.2009	0.4810	-11.74%	0.5400	0.5400	0.4660	483	1,774,059	875,371	0.4934
22.jan.2009	0.5450	-1.80%	0.5700	0.5850	0.5400	156	734,450	411,868	0.5608
21.jan.2009	0.5550	-3.48%	0.5400	0.5600	0.5250	260	808,941	443,281	0.5480
20.jan.2009	0.5750	-6.50%	0.6150	0.6150	0.5600	353	1,198,022	705,781	0.5891
19.jan.2009	0.6150	-3.91%	0.6550	0.6550	0.6150	156	403,741	254,849	0.6312

16.jan.2009	0.6400	-0.78%	0.6650	0.6650	0.6400	164	770,662	506,654	0.6574
15.jan.2009	0.6450	0.00%	0.6450	0.6550	0.6200	225	614,057	392,829	0.6397
14.jan.2009	0.6450	-3.01%	0.6600	0.6800	0.6450	194	454,902	301,955	0.6638
13.jan.2009	0.6650	-0.75%	0.6550	0.6700	0.6500	168	572,620	378,596	0.6612
12.jan.2009	0.6700	+4.69%	0.6350	0.6700	0.6350	280	1,022,978	672,706	0.6576

9.jan.2009	0.6400	+5.79%	0.6000	0.6500	0.6000	330	1,419,019	900,541	0.6346
8.jan.2009	0.6050	+0.83%	0.5800	0.6050	0.5700	136	404,126	239,119	0.5917
7.jan.2009	0.6000	-2.44%	0.6150	0.6200	0.5900	167	752,212	452,441	0.6015
6.jan.2009	0.6150	+6.03%	0.5800	0.6350	0.5800	295	797,987	489,186	0.6130
5.jan.2009	0.5800	+6.42%	0.5600	0.5850	0.5600	137	517,869	297,009	0.5735
23.dec.2008	0.5450	-2.68%	0.5350	0.5600	0.5350	186	606,076	337,558	0.5570
22.dec.2008	0.5600	+0.90%	0.5600	0.5650	0.5400	181	947,911	527,871	0.5569

19.dec.2008	0.5550	+0.91%	0.5300	0.5600	0.5300	141	412,119	225,985	0.5483
18.dec.2008	0.5500	+5.77%	0.5200	0.5500	0.5000	348	1,691,756	883,459	0.5222
17.dec.2008	0.5200	-7.14%	0.5650	0.5700	0.5200	422	1,224,088	662,207	0.5410
16.dec.2008	0.5600	-2.61%	0.5800	0.5900	0.5450	398	2,839,892	1,584,068	0.5578
15.dec.2008	0.5750	-3.36%	0.6050	0.6150	0.5750	302	1,114,818	659,068	0.5912

12.dec.2008	0.5950	-4.80%	0.6000	0.6100	0.5950	319	1,048,521	629,057	0.5999
11.dec.2008	0.6250	-3.85%	0.6500	0.6500	0.6200	332	788,575	497,826	0.6313
10.dec.2008	0.6500	-2.26%	0.6700	0.6800	0.6450	245	1,063,177	699,448	0.6579
9.dec.2008	0.6650	-0.75%	0.6800	0.6900	0.6650	166	1,168,301	785,941	0.6727
8.dec.2008	0.6700	+3.08%	0.6800	0.6900	0.6650	178	404,525	272,168	0.6728

5.dec.2008	0.6500	-2.26%	0.6650	0.6750	0.6450	177	274,176	180,697	0.6591
4.dec.2008	0.6650	-0.75%	0.6750	0.6950	0.6650	196	693,556	471,810	0.6803
3.dec.2008	0.6700	-0.74%	0.6750	0.6750	0.6500	159	635,818	424,969	0.6684
2.dec.2008	0.6750	+3.05%	0.6350	0.6750	0.6250	203	503,039	329,075	0.6542

28.nov.2008	0.6550	0.00%	0.6550	0.6750	0.6500	200	634,094	418,517	0.6600
27.nov.2008	0.6550	-1.50%	0.6850	0.6950	0.6550	181	329,109	221,294	0.6724
26.nov.2008	0.6650	-1.48%	0.6750	0.6900	0.6350	272	767,879	519,855	0.6770
25.nov.2008	0.6750	+8.00%	0.6700	0.6750	0.6350	436	2,781,435	1,833,440	0.6592
24.nov.2008	0.6250	+2.46%	0.6300	0.6400	0.6150	293	973,250	611,214	0.6280

21.nov.2008	0.6100	+3.39%	0.6100	0.6250	0.5950	331	1,236,044	755,093	0.6109
20.nov.2008	0.5900	-5.60%	0.5950	0.6000	0.5700	357	1,095,356	643,600	0.5876
19.nov.2008	0.6250	-3.85%	0.6550	0.6600	0.6100	348	1,001,329	627,616	0.6268
18.nov.2008	0.6500	+1.56%	0.6300	0.6550	0.6050	348	929,268	584,609	0.6291
17.nov.2008	0.6400	-4.48%	0.6700	0.6700	0.6400	276	706,799	459,340	0.6499

14.nov.2008	0.6700	+5.51%	0.7000	0.7000	0.6650	233	724,442	488,348	0.6741
13.nov.2008	0.6350	-5.93%	0.6300	0.6750	0.6250	374	1,167,930	750,971	0.6430
12.nov.2008	0.6750	0.00%	0.6950	0.6950	0.6500	366	1,495,753	1,005,636	0.6723
11.nov.2008	0.6750	-3.57%	0.6800	0.7500	0.6700	664	2,782,498	1,930,388	0.6938
10.nov.2008	0.7000	+14.75%	0.6550	0.7000	0.6500	415	2,073,719	1,416,229	0.6829

7.nov.2008	0.6100	+5.17%	0.5550	0.6500	0.5550	630	3,187,262	1,950,951	0.6121
6.nov.2008	0.5800	+1.75%	0.5400	0.6000	0.5300	368	2,244,758	1,258,365	0.5606
5.nov.2008	0.5700	-0.87%	0.6100	0.6200	0.5500	707	4,005,672	2,375,239	0.5930
4.nov.2008	0.5750	+15.00%	0.5100	0.5750	0.4980	528	2,395,304	1,316,770	0.5497
3.nov.2008	0.5000	+6.61%	0.4750	0.5100	0.4750	411	3,206,960	1,579,752	0.4926

31.oct.2008	0.4690	-0.21%	0.4700	0.4700	0.4500	347	3,421,342	1,580,836	0.4621
30.oct.2008	0.4700	+0.64%	0.5000	0.5100	0.4700	485	2,044,288	983,504	0.4811
29.oct.2008	0.4670	+0.43%	0.5200	0.5200	0.4650	449	2,732,367	1,350,724	0.4943
28.oct.2008	0.4650	+8.90%	0.4450	0.4750	0.4160	497	3,445,586	1,553,123	0.4508
27.oct.2008	0.4270	-10.67%	0.4310	0.4400	0.4110	472	2,366,240	1,000,669	0.4229

24.oct.2008	0.4780	-13.09%	0.5100	0.5300	0.4710	371	1,588,593	786,868	0.4953
23.oct.2008	0.5500	-6.78%	0.5300	0.6100	0.5300	335	1,224,461	686,839	0.5609
22.oct.2008	0.5900	-13.24%	0.6500	0.6850	0.5800	415	2,460,543	1,564,289	0.6357
21.oct.2008	0.6800	-3.55%	0.7350	0.7400	0.6750	260	1,029,498	730,975	0.7100
20.oct.2008	0.7050	-0.70%	0.7500	0.7550	0.7000	589	2,845,968	2,038,226	0.7162

17.oct.2008	0.7100	-11.25%	0.8650	0.8650	0.7100	425	2,280,299	1,751,082	0.7679
16.oct.2008	0.8000	-4.76%	0.7450	0.8500	0.7300	412	1,904,027	1,505,564	0.7907
15.oct.2008	0.8400	-10.64%	0.9400	0.9400	0.8300	396	1,228,951	1,098,658	0.8940
14.oct.2008	0.9400	+14.63%	0.9400	0.9400	0.9100	358	2,153,660	2,008,948	0.9328
13.oct.2008	0.8200	+14.69%	0.8000	0.8200	0.7500	312	1,319,241	1,045,393	0.7924

10.oct.2008	0.7150	-14.88%	0.7150	0.7150	0.7150	120	2,177,700	1,557,056	0.7150
9.oct.2008	0.8400	-9.68%	0.9400	0.9600	0.8000	682	3,807,268	3,386,826	0.8896
8.oct.2008	0.9300	-14.68%	0.9800	1.0100	0.9300	194	732,861	714,117	0.9744
7.oct.2008	1.0900	-9.17%	1.2300	1.2500	1.0600	439	1,044,702	1,172,926	1.1227
6.oct.2008	1.2000	-9.09%	1.2400	1.2800	1.2000	350	1,003,127	1,236,100	1.2322

3.oct.2008	1.3200	+2.33%	1.2400	1.3200	1.2400	222	554,589	718,636	1.2958
2.oct.2008	1.2900	+1.57%	1.2900	1.3200	1.2800	294	1,114,214	1,458,647	1.3091
1.oct.2008	1.2700	+2.42%	1.3200	1.3200	1.2700	211	1,049,340	1,360,551	1.2966
30.sep.2008	1.2400	-4.62%	1.2000	1.2500	1.1800	383	1,419,179	1,742,592	1.2279
29.sep.2008	1.3000	0.00%	1.3000	1.3300	1.2600	284	865,399	1,119,486	1.2936

26.sep.2008	1.3000	-0.76%	1.3100	1.3100	1.2900	209	512,984	667,408	1.3010
25.sep.2008	1.3100	-2.96%	1.3400	1.3400	1.3000	364	1,378,020	1,819,088	1.3201
24.sep.2008	1.3500	+0.75%	1.3400	1.4700	1.3400	241	728,488	995,316	1.3663
23.sep.2008	1.3400	-3.60%	1.3100	1.3800	1.3100	240	1,484,021	1,972,414	1.3291
22.sep.2008	1.3900	+2.96%	1.4300	1.4400	1.3500	357	1,001,323	1,397,339	1.3955

19.sep.2008	1.3500	+14.41%	1.2500	1.3500	1.2400	357	1,268,874	1,648,852	1.2995
18.sep.2008	1.1800	-7.81%	1.1300	1.2400	1.1300	539	3,131,147	3,759,982	1.2008
17.sep.2008	1.2800	-3.76%	1.4200	1.4200	1.2700	405	2,134,064	2,793,185	1.3089
16.sep.2008	1.3300	-9.52%	1.3800	1.4200	1.3000	462	1,741,393	2,401,527	1.3791
15.sep.2008	1.4700	-4.55%	1.5200	1.5200	1.4200	313	685,737	1,001,286	1.4602

12.sep.2008	1.5400	-0.65%	1.5900	1.5900	1.5400	185	380,084	590,441	1.5534
11.sep.2008	1.5500	-3.73%	1.5900	1.6200	1.5500	142	179,141	281,549	1.5717
10.sep.2008	1.6100	-0.62%	1.5800	1.6100	1.5600	171	316,148	500,693	1.5837
9.sep.2008	1.6200	+0.62%	1.6200	1.6600	1.6100	202	422,416	689,707	1.6328
8.sep.2008	1.6100	+5.23%	1.6000	1.6400	1.5900	242	396,892	639,841	1.6121

5.sep.2008	1.5300	-6.71%	1.5800	1.6000	1.5300	179	314,669	495,275	1.5740
4.sep.2008	1.6400	-0.61%	1.6400	1.6900	1.6300	190	348,456	571,158	1.6391
3.sep.2008	1.6500	-1.79%	1.6600	1.7400	1.6200	334	837,353	1,401,987	1.6743
2.sep.2008	1.6800	+7.69%	1.5500	1.6900	1.5500	571	1,926,696	3,171,613	1.6461
1.sep.2008	1.5600	+3.31%	1.5000	1.5600	1.4900	327	1,861,806	2,818,015	1.5136

29.aug.2008	1.5100	0.00%	1.5200	1.5600	1.5100	240	884,167	1,353,371	1.5307
28.aug.2008	1.5100	+1.34%	1.4800	1.5100	1.4800	250	924,099	1,383,016	1.4966
27.aug.2008	1.4900	-0.67%	1.4700	1.5000	1.4700	156	232,359	346,414	1.4909
26.aug.2008	1.5000	0.00%	1.5000	1.5100	1.4600	211	857,352	1,276,303	1.4887
25.aug.2008	1.5000	-3.23%	1.5500	1.5600	1.4900	243	2,231,095	3,394,685	1.5215

22.aug.2008	1.5500	+2.65%	1.5100	1.5500	1.5100	249	1,625,368	2,485,690	1.5293
21.aug.2008	1.5100	-2.58%	1.5400	1.5600	1.5100	297	2,217,135	3,391,026	1.5295
20.aug.2008	1.5500	0.00%	1.5500	1.5600	1.5400	223	1,322,085	2,044,731	1.5466
19.aug.2008	1.5500	-2.52%	1.5900	1.5900	1.5200	302	1,864,808	2,885,623	1.5474
18.aug.2008	1.5900	-4.22%	1.6400	1.6400	1.5900	213	562,497	906,057	1.6108

15.aug.2008	1.6600	+1.84%	1.6400	1.6600	1.6100	193	865,166	1,411,702	1.6317
14.aug.2008	1.6300	-1.21%	1.6400	1.6600	1.6200	180	820,989	1,346,182	1.6397
13.aug.2008	1.6500	0.00%	1.6300	1.6600	1.6100	220	1,101,709	1,808,916	1.6419
12.aug.2008	1.6500	0.00%	1.6400	1.6800	1.6400	207	1,996,460	3,295,570	1.6507
11.aug.2008	1.6500	+1.23%	1.6500	1.7000	1.6500	202	525,214	871,509	1.6593

8.aug.2008	1.6300	0.00%	1.6100	1.6700	1.6100	211	802,718	1,326,337	1.6523
7.aug.2008	1.6300	+2.52%	1.5900	1.6600	1.5900	301	989,058	1,615,768	1.6336
6.aug.2008	1.5900	+0.63%	1.6100	1.6300	1.5800	279	719,997	1,150,376	1.5978
5.aug.2008	1.5800	+2.60%	1.5300	1.5900	1.5300	187	382,676	596,401	1.5585
4.aug.2008	1.5400	+0.65%	1.5300	1.5700	1.5300	195	659,149	1,019,199	1.5462

1.aug.2008	1.5300	-1.29%	1.5300	1.5700	1.5200	253	468,836	720,580	1.5370
31.jul.2008	1.5500	-3.13%	1.6300	1.6300	1.5500	304	944,792	1,503,678	1.5915
30.jul.2008	1.6000	+1.91%	1.6200	1.6200	1.5700	318	745,666	1,191,077	1.5973
29.jul.2008	1.5700	+1.29%	1.5000	1.5800	1.5000	279	947,245	1,467,069	1.5488

25.jul.2008	1.5700	-2.48%	1.5300	1.5900	1.5300	250	562,440	881,962	1.5681
24.jul.2008	1.6100	+0.63%	1.6000	1.6300	1.5800	227	426,195	683,257	1.6032
23.jul.2008	1.6000	0.00%	1.6200	1.6400	1.6000	188	377,303	609,659	1.6158
22.jul.2008	1.6000	-3.03%	1.6300	1.6300	1.5700	294	834,678	1,329,868	1.5933
21.jul.2008	1.6500	+1.85%	1.6200	1.6700	1.6200	215	527,215	864,748	1.6402

18.jul.2008	1.6200	-2.99%	1.6700	1.6800	1.6000	375	1,426,561	2,315,516	1.6231
17.jul.2008	1.6700	+3.73%	1.6800	1.7000	1.6300	355	1,263,437	2,110,906	1.6708
16.jul.2008	1.6100	-5.29%	1.6900	1.7100	1.5700	575	2,447,333	3,960,038	1.6181
15.jul.2008	1.7000	-4.49%	1.7500	1.7600	1.6600	448	1,869,073	3,169,016	1.6955
14.jul.2008	1.7800	-0.56%	1.7800	1.8000	1.7400	344	905,487	1,607,874	1.7757

11.jul.2008	1.7900	-3.24%	1.8500	1.8800	1.7900	278	601,466	1,091,384	1.8145
10.jul.2008	1.8500	-3.14%	1.8700	1.9000	1.8500	237	621,105	1,156,045	1.8613
9.jul.2008	1.9100	+3.80%	1.8600	1.9100	1.8500	330	1,073,628	2,016,952	1.8786
8.jul.2008	1.8400	-1.60%	1.8400	1.8600	1.8200	261	787,423	1,448,842	1.8400
7.jul.2008	1.8700	+0.54%	1.8800	1.9000	1.8300	267	774,996	1,446,674	1.8667

4.jul.2008	1.8600	-2.62%	1.8900	1.9200	1.8400	272	705,314	1,307,352	1.8536
3.jul.2008	1.9100	-1.55%	1.9100	1.9300	1.8700	311	744,486	1,411,437	1.8959
2.jul.2008	1.9400	0.00%	1.9300	1.9900	1.9300	250	496,827	973,450	1.9593
1.jul.2008	1.9400	-2.02%	1.9600	1.9800	1.9000	293	451,649	876,960	1.9417
30.jun.2008	1.9800	-2.94%	2.0000	2.0400	1.9700	241	392,222	781,037	1.9913

27.jun.2008	2.0400	+3.55%	1.9300	2.0500	1.9200	348	776,206	1,532,303	1.9741
26.jun.2008	1.9700	-3.90%	2.0700	2.0800	1.9600	360	791,968	1,584,556	2.0008
25.jun.2008	2.0500	-1.44%	2.0500	2.1100	2.0300	341	467,827	968,612	2.0704
24.jun.2008	2.0800	-3.26%	2.1500	2.1700	2.0700	500	1,272,823	2,701,492	2.1224
23.jun.2008	2.1500	-3.59%	2.2300	2.2500	2.1400	439	1,124,737	2,463,461	2.1903

20.jun.2008	2.2300	-2.62%	2.2600	2.2900	2.2300	289	677,822	1,524,875	2.2497
19.jun.2008	2.2900	-0.87%	2.3100	2.3100	2.2700	292	828,454	1,895,110	2.2875
18.jun.2008	2.3100	-2.94%	2.3700	2.4000	2.3100	279	781,989	1,848,272	2.3636
17.jun.2008	2.3800	+1.71%	2.3300	2.4100	2.3300	346	1,308,453	3,118,240	2.3832
16.jun.2008	2.3400	0.00%	2.3800	2.3900	2.3300	253	776,802	1,834,531	2.3616

13.jun.2008	2.3400	0.00%	2.3300	2.3700	2.3300	180	333,617	781,596	2.3428
12.jun.2008	2.3400	-0.85%	2.3300	2.3700	2.3200	241	442,148	1,038,491	2.3487
11.jun.2008	2.3600	0.00%	2.3600	2.4000	2.3500	253	310,215	735,397	2.3706
10.jun.2008	2.3600	-2.48%	2.4200	2.4200	2.3600	255	415,470	993,593	2.3915
9.jun.2008	2.4200	-3.59%	2.4200	2.4500	2.4200	334	551,713	1,341,502	2.4315

6.jun.2008	2.5100	+0.40%	2.5200	2.5500	2.5100	212	303,443	766,120	2.5248
5.jun.2008	2.5000	-1.57%	2.5500	2.5600	2.5000	267	310,807	786,519	2.5306
4.jun.2008	2.5400	-1.55%	2.5900	2.6000	2.5400	223	387,579	994,240	2.5653
3.jun.2008	2.5800	+0.39%	2.5400	2.6300	2.5400	256	528,669	1,370,687	2.5927
2.jun.2008	2.5700	0.00%	2.5800	2.6400	2.5400	233	368,109	944,228	2.5651

30.may.2008	2.5700	+0.39%	2.5700	2.6400	2.5700	385	1,377,761	3,578,267	2.5972
29.may.2008	2.5600	+3.23%	2.4800	2.5800	2.4800	236	484,345	1,235,468	2.5508
28.may.2008	2.4800	-0.40%	2.5300	2.5500	2.4400	293	440,547	1,098,357	2.4932
27.may.2008	2.4900	+2.89%	2.4000	2.5100	2.4000	393	717,461	1,781,370	2.4829
26.may.2008	2.4200	+2.11%	2.3500	2.4300	2.3400	296	1,206,172	2,885,026	2.3919

23.may.2008	2.3700	-0.84%	2.3900	2.4100	2.3600	196	258,073	614,505	2.3811
22.may.2008	2.3900	-2.85%	2.4200	2.4400	2.3900	274	263,032	634,472	2.4121
21.may.2008	2.4600	0.00%	2.4500	2.5100	2.4200	299	814,289	2,017,835	2.4780
20.may.2008	2.4600	-1.60%	2.4800	2.5200	2.4600	280	554,587	1,381,214	2.4905
19.may.2008	2.5000	+0.81%	2.4600	2.5300	2.4600	446	1,931,568	4,834,013	2.5026

16.may.2008	2.4800	+2.48%	2.4000	2.5100	2.4000	458	2,114,123	5,220,419	2.4693
15.may.2008	2.4200	+4.76%	2.3300	2.4200	2.3200	375	1,499,341	3,559,015	2.3737
14.may.2008	2.3100	+3.13%	2.2400	2.3200	2.2400	252	519,828	1,189,799	2.2888
13.may.2008	2.2400	-3.86%	2.3600	2.3700	2.2200	392	657,960	1,492,378	2.2682
12.may.2008	2.3300	-5.67%	2.4200	2.4200	2.3100	464	814,257	1,929,487	2.3696

9.may.2008	2.4700	-1.20%	2.4800	2.5200	2.4400	357	840,937	2,081,003	2.4746
8.may.2008	2.5000	-1.96%	2.5000	2.5300	2.4900	250	396,986	996,999	2.5114
7.may.2008	2.5500	0.00%	2.5400	2.5600	2.5400	238	303,404	773,034	2.5479
6.may.2008	2.5500	0.00%	2.5100	2.5900	2.5100	291	1,023,659	2,609,524	2.5492
5.may.2008	2.5500	+3.66%	2.5000	2.6000	2.5000	407	969,684	2,482,519	2.5601

30.apr.2008	2.4600	-1.99%	2.4900	2.5100	2.4500	219	266,704	657,645	2.4658
29.apr.2008	2.5100	+2.03%	2.4400	2.5200	2.4400	359	733,691	1,829,381	2.4934

22.apr.2008	2.4600	-1.99%	2.5100	2.5200	2.4500	325	456,745	1,132,252	2.4790
21.apr.2008	2.5100	-1.18%	2.5800	2.6200	2.5100	442	1,347,749	3,438,172	2.5510

18.apr.2008	2.5400	0.00%	2.5000	2.5600	2.5000	411	1,072,476	2,712,250	2.5290
17.apr.2008	2.5400	+3.25%	2.5200	2.5400	2.5000	450	1,039,464	2,619,955	2.5205
16.apr.2008	2.4600	-1.20%	2.5100	2.5400	2.4500	335	370,478	919,879	2.4830
15.apr.2008	2.4900	-0.40%	2.5200	2.5500	2.4700	329	1,673,637	4,196,868	2.5076
14.apr.2008	2.5000	-3.10%	2.5500	2.5500	2.4800	381	753,938	1,895,971	2.5148

11.apr.2008	2.5800	-1.15%	2.6300	2.6500	2.5700	303	402,638	1,052,618	2.6143
10.apr.2008	2.6100	-1.51%	2.6100	2.6700	2.5800	309	344,605	899,157	2.6092
9.apr.2008	2.6500	-2.21%	2.6900	2.7000	2.6400	408	859,272	2,287,186	2.6618
8.apr.2008	2.7100	-1.09%	2.7200	2.7600	2.6900	414	584,742	1,596,294	2.7299
7.apr.2008	2.7400	+3.40%	2.6500	2.7800	2.6500	497	882,492	2,423,767	2.7465

4.apr.2008	2.6500	+3.52%	2.5500	2.6500	2.5500	337	393,451	1,027,040	2.6103
3.apr.2008	2.5600	-0.39%	2.5500	2.5900	2.5400	332	441,961	1,132,449	2.5623
2.apr.2008	2.5700	+1.58%	2.5700	2.6200	2.5500	370	612,131	1,581,797	2.5841
1.apr.2008	2.5300	+1.20%	2.5000	2.5600	2.5000	304	464,917	1,176,883	2.5314
31.mar.2008	2.5000	-0.79%	2.4900	2.5300	2.4900	385	667,259	1,675,818	2.5115

28.mar.2008	2.5200	+2.02%	2.4700	2.5300	2.4600	248	370,771	924,025	2.4922
27.mar.2008	2.4700	0.00%	2.4300	2.5000	2.4300	314	432,551	1,072,610	2.4797
26.mar.2008	2.4700	-3.14%	2.5300	2.5500	2.4700	403	584,150	1,467,394	2.5120
25.mar.2008	2.5500	+2.41%	2.5100	2.5800	2.5000	429	772,744	1,969,805	2.5491
24.mar.2008	2.4900	+1.22%	2.4500	2.5000	2.4500	331	562,364	1,390,326	2.4723

21.mar.2008	2.4600	+1.23%	2.4700	2.5100	2.4200	409	528,354	1,304,462	2.4689
20.mar.2008	2.4300	-4.71%	2.5000	2.6500	2.3900	725	2,269,204	5,575,089	2.4568
19.mar.2008	2.5500	-4.49%	2.7200	2.7400	2.5500	644	1,497,472	3,944,063	2.6338
18.mar.2008	2.6700	+0.75%	2.6700	2.7100	2.6700	362	784,034	2,104,219	2.6838
17.mar.2008	2.6500	-1.49%	2.6500	2.6600	2.6100	456	983,111	2,587,286	2.6317

14.mar.2008	2.6900	-0.74%	2.7200	2.7400	2.6900	341	725,917	1,974,662	2.7202
13.mar.2008	2.7100	-3.21%	2.7700	2.7800	2.6900	479	823,049	2,241,220	2.7231
12.mar.2008	2.8000	+0.72%	2.8600	2.8900	2.8000	476	935,967	2,661,500	2.8436
11.mar.2008	2.7800	0.00%	2.7700	2.8200	2.7700	320	400,557	1,120,102	2.7964
10.mar.2008	2.7800	-0.71%	2.7600	2.8200	2.7600	338	787,111	2,198,333	2.7929

7.mar.2008	2.8000	-1.75%	2.8000	2.8000	2.7600	278	466,442	1,297,299	2.7813
6.mar.2008	2.8500	+1.42%	2.8300	2.8800	2.8300	328	514,510	1,465,835	2.8490
5.mar.2008	2.8100	+0.36%	2.7600	2.8200	2.7500	476	944,341	2,623,965	2.7786
4.mar.2008	2.8000	+1.82%	2.7500	2.8600	2.7500	368	473,022	1,325,223	2.8016
3.mar.2008	2.7500	-1.43%	2.7100	2.7700	2.7100	377	558,012	1,524,100	2.7313

29.feb.2008	2.7900	-3.79%	2.8500	2.9000	2.7900	425	624,553	1,778,397	2.8475
28.feb.2008	2.9000	-1.69%	2.9000	2.9800	2.8900	628	1,680,989	4,888,519	2.9081
27.feb.2008	2.9500	0.00%	2.9700	2.9900	2.8900	601	1,322,346	3,878,109	2.9327
26.feb.2008	2.9500	+4.61%	2.8900	2.9800	2.8600	725	2,344,025	6,853,283	2.9237
25.feb.2008	2.8200	+5.22%	2.7200	2.8500	2.7100	658	1,357,772	3,802,371	2.8004

22.feb.2008	2.6800	+0.75%	2.6700	2.7000	2.6600	587	1,460,801	3,912,012	2.6780
21.feb.2008	2.6600	+3.91%	2.5800	2.6600	2.5700	471	698,749	1,830,739	2.6200
20.feb.2008	2.5600	+0.79%	2.5300	2.5700	2.4900	465	1,024,962	2,602,530	2.5391
19.feb.2008	2.5400	-1.55%	2.5700	2.6300	2.4900	583	1,787,716	4,511,096	2.5234
18.feb.2008	2.5800	-2.27%	2.6400	2.6600	2.5700	466	936,075	2,453,863	2.6214

15.feb.2008	2.6400	-2.22%	2.6700	2.6800	2.6400	251	213,619	567,871	2.6583
14.feb.2008	2.7000	+3.05%	2.6800	2.7000	2.6600	342	590,363	1,581,033	2.6781
13.feb.2008	2.6200	-0.76%	2.6700	2.7000	2.6000	440	764,287	2,030,710	2.6570
12.feb.2008	2.6400	-1.12%	2.6900	2.7200	2.6100	494	1,069,956	2,837,723	2.6522
11.feb.2008	2.6700	-2.20%	2.7100	2.7400	2.6700	357	441,849	1,194,302	2.7030

8.feb.2008	2.7300	+0.37%	2.7400	2.7900	2.7100	299	406,832	1,117,298	2.7463
7.feb.2008	2.7200	+0.74%	2.6700	2.7500	2.6700	403	597,920	1,626,686	2.7206
6.feb.2008	2.7000	-1.46%	2.6600	2.7100	2.6500	301	261,535	701,802	2.6834
5.feb.2008	2.7400	-1.44%	2.7500	2.7900	2.7300	361	477,707	1,320,420	2.7641
4.feb.2008	2.7800	+1.09%	2.8300	2.8300	2.7600	306	387,918	1,084,085	2.7946

1.feb.2008	2.7500	+1.48%	2.7400	2.7800	2.7000	391	624,390	1,706,608	2.7332
31.jan.2008	2.7100	-4.24%	2.8200	2.8600	2.7000	646	1,216,548	3,359,699	2.7617
30.jan.2008	2.8300	0.00%	2.8300	2.8600	2.8100	385	893,567	2,531,772	2.8333
29.jan.2008	2.8300	+1.43%	2.8500	2.8800	2.8000	413	1,082,310	3,076,262	2.8423
28.jan.2008	2.7900	-3.46%	2.8000	2.8400	2.7700	407	808,521	2,267,699	2.8047

25.jan.2008	2.8900	+6.25%	2.7900	2.9300	2.7800	669	1,711,997	4,917,275	2.8722
24.jan.2008	2.7200	+4.21%	2.6900	2.7300	2.6000	581	1,633,164	4,348,067	2.6624
23.jan.2008	2.6100	-3.33%	2.8000	2.8000	2.6100	534	1,350,566	3,652,840	2.7047
22.jan.2008	2.7000	-2.17%	2.5000	2.7200	2.5000	732	2,084,187	5,488,896	2.6336
21.jan.2008	2.7600	-4.83%	2.8500	2.8900	2.7500	595	1,505,009	4,226,354	2.8082

18.jan.2008	2.9000	+0.35%	2.8500	2.9200	2.8400	495	1,436,711	4,133,465	2.8770
17.jan.2008	2.8900	+2.48%	2.8700	2.9000	2.8600	534	1,461,148	4,207,233	2.8794
16.jan.2008	2.8200	-5.05%	2.8700	2.9000	2.8100	522	1,189,714	3,392,179	2.8513
15.jan.2008	2.9700	+2.06%	2.9600	2.9800	2.8700	660	1,492,871	4,356,504	2.9182
14.jan.2008	2.9100	-4.28%	3.0000	3.0300	2.9100	632	1,292,587	3,834,317	2.9664

11.jan.2008	3.0400	-2.56%	3.1100	3.1400	3.0400	551	1,130,478	3,486,486	3.0841
10.jan.2008	3.1200	-1.89%	3.2200	3.2200	3.0900	689	1,927,634	6,064,116	3.1459
9.jan.2008	3.1800	-3.64%	3.2500	3.2500	3.1800	502	1,171,914	3,760,154	3.2086
8.jan.2008	3.3000	-1.79%	3.3300	3.3800	3.3000	340	351,308	1,167,552	3.3234
7.jan.2008	3.3600	-3.72%	3.4000	3.4000	3.3200	544	1,400,200	4,695,734	3.3536

4.jan.2008	3.4900	+1.16%	3.4000	3.5400	3.4000	365	398,225	1,386,638	3.4820
3.jan.2008	3.4500	-2.82%	3.5300	3.5300	3.4400	336	574,662	1,995,052	3.4717