.: AGF :: SIF2 - SIF2 - Moldova - Bacau

Home Actiuni Curs Valutar Extern


Simbol actiune:

SIF2 SIF2 - Moldova - Bacau

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

Istoric tranzactionare SIF2
Data	Preţ inchidere	Variatie %	Preţ deschidere	Preţ maxim	Preţ minim	Tranzacţii	Volum	Valoare	Preţ mediu

14.oct.2011	0.7320	+0.97%	0.7300	0.7365	0.7275	82	386,640	282,410	0.7304
13.oct.2011	0.7280	-0.61%	0.7455	0.7460	0.7255	78	126,422	92,672	0.7330
12.oct.2011	0.7440	+0.54%	0.7350	0.7480	0.7300	83	188,460	139,232	0.7388
11.oct.2011	0.7355	-0.88%	0.7595	0.7600	0.7350	184	715,176	535,582	0.7489
10.oct.2011	0.7490	-1.45%	0.7580	0.7690	0.7480	119	271,153	203,793	0.7516

7.oct.2011	0.7510	+2.88%	0.7430	0.7600	0.7305	297	1,754,100	1,316,094	0.7503
6.oct.2011	0.7295	+0.62%	0.7330	0.7495	0.7250	254	1,435,502	1,062,404	0.7401
5.oct.2011	0.7240	+0.56%	0.7405	0.7420	0.7150	161	742,358	537,760	0.7244
4.oct.2011	0.7260	-6.32%	0.7750	0.7750	0.7150	368	1,648,894	1,203,749	0.7300
3.oct.2011	0.7795	-4.71%	0.8000	0.8000	0.7700	208	677,056	532,222	0.7861

30.sep.2011	0.8050	-4.51%	0.8355	0.8390	0.8040	191	1,092,980	895,062	0.8189
29.sep.2011	0.8445	+0.54%	0.8400	0.8450	0.8355	84	250,531	210,721	0.8411
28.sep.2011	0.8320	-1.25%	0.8400	0.8445	0.8315	106	332,684	278,932	0.8384
27.sep.2011	0.8425	+2.74%	0.8400	0.8450	0.8300	235	4,168,414	3,391,989	0.8137

22.sep.2011	0.8190	-5.92%	0.8355	0.8450	0.8180	303	1,557,140	1,291,063	0.8291
21.sep.2011	0.8700	+0.12%	0.8700	0.8770	0.8600	81	194,264	167,676	0.8631
20.sep.2011	0.8685	+0.40%	0.8650	0.8800	0.8640	106	392,261	340,946	0.8692
19.sep.2011	0.8680	-4.09%	0.8850	0.8850	0.8635	169	849,556	742,140	0.8736

16.sep.2011	0.9050	+0.56%	0.9080	0.9080	0.8870	130	674,837	608,178	0.9012
15.sep.2011	0.8995	+1.07%	0.9300	0.9500	0.8805	550	4,623,123	4,211,059	0.9109
14.sep.2011	0.8720	+5.57%	0.8330	0.8720	0.8275	440	3,835,203	3,268,160	0.8521
13.sep.2011	0.8220	-1.26%	0.8420	0.8450	0.8105	220	1,063,036	881,564	0.8293
12.sep.2011	0.8370	-3.79%	0.8480	0.8645	0.8125	249	1,020,530	851,959	0.8348

9.sep.2011	0.8700	-1.64%	0.8700	0.8840	0.8650	95	1,265,885	1,101,390	0.8701
8.sep.2011	0.8800	0.00%	0.8800	0.8950	0.8700	146	545,153	480,890	0.8821
7.sep.2011	0.8800	+3.53%	0.8700	0.8900	0.8645	152	1,705,130	1,494,721	0.8766
6.sep.2011	0.8500	+0.47%	0.8450	0.8670	0.8450	159	3,563,747	2,984,838	0.8376
5.sep.2011	0.8500	-4.39%	0.8800	0.8800	0.8500	281	1,287,026	1,103,640	0.8575

2.sep.2011	0.8880	-3.37%	0.9160	0.9160	0.8850	186	518,050	464,347	0.8963
1.sep.2011	0.9250	-0.11%	0.9285	0.9385	0.9060	201	719,600	658,741	0.9154
31.aug.2011	0.9280	+2.88%	0.9055	0.9280	0.9055	177	941,587	867,044	0.9208
30.aug.2011	0.9060	-0.77%	0.9240	0.9270	0.9005	236	1,238,964	1,133,274	0.9147
29.aug.2011	0.9110	+3.46%	0.9000	0.9200	0.8855	185	743,226	666,274	0.8965

26.aug.2011	0.8850	-1.12%	0.8900	0.8925	0.8800	92	401,600	354,884	0.8837
25.aug.2011	0.8900	-0.56%	0.9045	0.9140	0.8900	105	415,100	372,674	0.8978
24.aug.2011	0.8950	+0.56%	0.9185	0.9185	0.8750	116	385,240	343,549	0.8918
23.aug.2011	0.8850	-1.67%	0.9110	0.9240	0.8805	163	896,265	815,348	0.9097
22.aug.2011	0.9040	+2.15%	0.8510	0.9100	0.8510	131	617,120	551,818	0.8942

19.aug.2011	0.8800	-2.76%	0.8890	0.8900	0.8400	306	2,274,515	1,990,306	0.8750
18.aug.2011	0.9150	-4.59%	0.9460	0.9460	0.9015	231	1,017,698	938,587	0.9223
17.aug.2011	0.9570	+3.24%	0.9250	0.9570	0.9160	141	608,999	571,023	0.9376
16.aug.2011	0.9300	-0.21%	0.9480	0.9560	0.9120	254	1,126,495	1,047,819	0.9302

12.aug.2011	0.9370	+4.34%	0.9200	0.9370	0.9015	328	3,354,154	3,092,958	0.9221
11.aug.2011	0.8900	-1.11%	0.8890	0.9180	0.8500	397	1,831,354	1,619,776	0.8845
10.aug.2011	0.9035	-2.85%	0.9990	0.9990	0.9030	453	3,004,995	2,894,035	0.9631
9.aug.2011	0.9370	-3.40%	0.9510	0.9700	0.8245	826	5,923,493	5,211,738	0.8798
8.aug.2011	0.9700	-10.19%	1.0590	1.0600	0.9610	592	4,990,136	5,008,316	1.0036

5.aug.2011	1.0930	-4.12%	1.0500	1.0970	1.0500	497	3,651,149	3,895,367	1.0669
4.aug.2011	1.1520	-2.37%	1.1670	1.1970	1.1520	210	736,609	862,123	1.1704
3.aug.2011	1.1650	-2.10%	1.1700	1.1840	1.1650	176	470,032	551,050	1.1724
2.aug.2011	1.1870	-2.14%	1.2120	1.2120	1.1850	108	193,146	229,653	1.1890
1.aug.2011	1.2180	+2.35%	1.2180	1.2210	1.2040	148	609,254	739,924	1.2145

29.jul.2011	1.1900	+0.34%	1.1870	1.1910	1.1800	94	307,691	364,364	1.1842
28.jul.2011	1.1900	-1.24%	1.2050	1.2050	1.1810	222	953,065	1,136,381	1.1923
27.jul.2011	1.2090	-0.90%	1.2160	1.2180	1.2040	143	405,606	490,849	1.2102
26.jul.2011	1.2220	-0.65%	1.2370	1.2410	1.2160	123	321,140	392,939	1.2236
25.jul.2011	1.2250	-2.00%	1.2460	1.2460	1.2200	122	231,166	285,356	1.2344

22.jul.2011	1.2500	+2.04%	1.2350	1.2570	1.2350	111	472,272	590,604	1.2506
21.jul.2011	1.2250	+0.16%	1.2230	1.2320	1.2200	74	303,688	372,440	1.2264
20.jul.2011	1.2240	+0.33%	1.2350	1.2350	1.2230	68	99,127	121,428	1.2250
19.jul.2011	1.2150	0.00%	1.2180	1.2250	1.2100	92	220,650	269,322	1.2206
18.jul.2011	1.2050	-3.14%	1.2230	1.2450	1.2040	203	519,878	631,292	1.2143

15.jul.2011	1.2360	-1.12%	1.2310	1.2450	1.2250	102	427,893	527,661	1.2332
14.jul.2011	1.2350	-3.52%	1.2710	1.2800	1.2200	223	1,549,975	1,921,908	1.2400
13.jul.2011	1.2690	-0.86%	1.2730	1.2800	1.2690	144	524,698	667,926	1.2730
12.jul.2011	1.2800	-1.77%	1.2990	1.2990	1.2700	228	1,151,089	1,468,963	1.2762
11.jul.2011	1.3000	-1.89%	1.3130	1.3200	1.3000	129	522,120	681,383	1.3050

8.jul.2011	1.3250	-0.75%	1.3290	1.3430	1.3200	159	1,021,586	1,363,008	1.3342
7.jul.2011	1.3350	+0.68%	1.3270	1.3390	1.3170	191	736,531	980,160	1.3308
6.jul.2011	1.3260	-0.82%	1.3300	1.3310	1.3110	127	683,512	902,450	1.3203
5.jul.2011	1.3370	+3.24%	1.3200	1.3400	1.3200	321	1,835,348	2,448,160	1.3339
4.jul.2011	1.2950	+2.13%	1.2610	1.2950	1.2610	176	595,910	764,320	1.2826

1.jul.2011	1.2680	+1.12%	1.2520	1.2690	1.2500	103	115,250	144,973	1.2579
30.jun.2011	1.2540	-0.95%	1.2650	1.2810	1.2500	118	312,096	392,955	1.2591
29.jun.2011	1.2660	+2.59%	1.2350	1.2700	1.2350	121	1,606,875	2,018,257	1.2560
28.jun.2011	1.2340	+0.33%	1.2400	1.2400	1.2200	190	440,752	540,873	1.2272
27.jun.2011	1.2300	-2.15%	1.2450	1.2490	1.2250	179	772,921	954,911	1.2355

24.jun.2011	1.2570	+1.05%	1.2500	1.2570	1.2450	130	871,119	1,088,547	1.2496
23.jun.2011	1.2440	-2.20%	1.2640	1.2640	1.2410	121	399,094	498,731	1.2497
22.jun.2011	1.2720	-1.01%	1.2970	1.2970	1.2700	74	214,599	272,928	1.2718
21.jun.2011	1.2850	+0.78%	1.2750	1.2890	1.2500	170	755,678	960,255	1.2707
20.jun.2011	1.2750	-1.85%	1.2970	1.2970	1.2530	90	169,462	215,328	1.2707

17.jun.2011	1.2990	+4.00%	1.2330	1.3090	1.2330	172	504,925	642,611	1.2727
16.jun.2011	1.2490	-1.96%	1.2650	1.2650	1.2200	290	1,421,239	1,770,606	1.2458
15.jun.2011	1.2740	-0.86%	1.2820	1.2850	1.2700	118	376,729	481,302	1.2776
14.jun.2011	1.2850	+1.18%	1.2750	1.2870	1.2750	147	597,221	766,132	1.2828

10.jun.2011	1.2700	-0.08%	1.2710	1.2750	1.2490	137	420,487	532,266	1.2658
9.jun.2011	1.2710	-1.47%	1.2770	1.2820	1.2500	346	1,133,078	1,427,787	1.2601
8.jun.2011	1.2900	-1.23%	1.3030	1.3050	1.2700	272	1,014,255	1,299,497	1.2812
7.jun.2011	1.3060	0.00%	1.3020	1.3120	1.3020	204	1,183,327	1,548,466	1.3086
6.jun.2011	1.3060	+1.24%	1.2880	1.3140	1.2880	79	147,788	192,917	1.3054

3.jun.2011	1.2900	-1.53%	1.3100	1.3160	1.2870	199	960,450	1,249,854	1.3013
2.jun.2011	1.3100	-1.95%	1.3190	1.3190	1.3020	195	1,254,046	1,643,495	1.3106

31.may.2011	1.3290	+3.83%	1.2790	1.3290	1.2790	167	633,183	823,548	1.3006
30.may.2011	1.2800	-1.08%	1.2960	1.2960	1.2770	86	195,777	250,969	1.2819

27.may.2011	1.2940	+1.49%	1.2730	1.3030	1.2730	170	698,333	903,440	1.2937
26.may.2011	1.2750	+2.00%	1.2500	1.2830	1.2500	158	512,052	652,120	1.2735
25.may.2011	1.2500	+0.16%	1.2350	1.2500	1.2200	223	1,742,700	2,144,191	1.2304
24.may.2011	1.2480	-0.16%	1.2470	1.2520	1.2360	160	634,601	789,560	1.2442
23.may.2011	1.2500	-1.96%	1.2650	1.2650	1.2450	201	1,125,333	1,406,842	1.2502

20.may.2011	1.2750	+1.43%	1.2550	1.2800	1.2550	112	663,401	841,104	1.2679
19.may.2011	1.2570	+0.96%	1.2500	1.2610	1.2500	154	434,236	546,336	1.2582
18.may.2011	1.2450	0.00%	1.2500	1.2550	1.2410	123	446,834	558,219	1.2493
17.may.2011	1.2450	-0.95%	1.2560	1.2700	1.2350	179	554,902	695,389	1.2532
16.may.2011	1.2570	-1.64%	1.2810	1.2810	1.2540	168	414,427	523,026	1.2620

13.may.2011	1.2780	+0.24%	1.2760	1.3040	1.2760	123	487,391	627,368	1.2872
12.may.2011	1.2750	-1.16%	1.2660	1.2800	1.2510	263	1,949,705	2,464,751	1.2642
11.may.2011	1.2900	-1.53%	1.3100	1.3110	1.2650	302	2,408,292	3,114,655	1.2933
10.may.2011	1.3100	-0.38%	1.3100	1.3190	1.3010	181	1,261,094	1,656,213	1.3133
9.may.2011	1.3150	-1.13%	1.3300	1.3400	1.3080	259	2,032,699	2,688,536	1.3226

6.may.2011	1.3300	-5.00%	1.3200	1.3350	1.3130	431	3,198,002	4,230,136	1.3227
5.may.2011	1.4000	+0.07%	1.4000	1.4030	1.3840	479	2,747,793	3,826,947	1.3927
4.may.2011	1.3990	+0.36%	1.3810	1.4160	1.3800	268	2,431,625	3,379,056	1.3896
3.may.2011	1.3940	-1.13%	1.4000	1.4000	1.3800	320	1,274,964	1,771,209	1.3892
2.may.2011	1.4100	0.00%	1.4170	1.4260	1.4000	180	935,980	1,323,306	1.4138

29.apr.2011	1.4100	-1.12%	1.4310	1.4310	1.4100	133	309,893	438,711	1.4157
28.apr.2011	1.4260	+0.14%	1.4250	1.4490	1.4180	117	540,262	769,655	1.4246
27.apr.2011	1.4240	+0.28%	1.4120	1.4240	1.4120	103	194,116	275,801	1.4208
26.apr.2011	1.4200	-0.77%	1.4310	1.4310	1.4100	129	379,070	537,225	1.4172

20.apr.2011	1.4310	+2.21%	1.4100	1.4330	1.4100	232	1,423,976	2,028,499	1.4245
19.apr.2011	1.4000	+0.21%	1.3900	1.4000	1.3800	344	1,397,403	1,938,022	1.3869
18.apr.2011	1.3970	-2.65%	1.4300	1.4410	1.3820	175	848,638	1,193,886	1.4068

15.apr.2011	1.4350	+2.14%	1.4100	1.4400	1.3830	315	1,488,666	2,078,544	1.3962
14.apr.2011	1.4050	-2.77%	1.4500	1.4500	1.4020	345	2,268,729	3,218,718	1.4187
13.apr.2011	1.4450	+0.21%	1.4450	1.4690	1.4390	254	1,624,678	2,347,000	1.4446
12.apr.2011	1.4420	-1.97%	1.4600	1.4600	1.4400	401	1,795,989	2,597,162	1.4461
11.apr.2011	1.4710	-1.28%	1.4900	1.4900	1.4670	181	685,993	1,010,278	1.4727

8.apr.2011	1.4900	0.00%	1.4950	1.5050	1.4800	272	2,222,030	3,326,875	1.4972
7.apr.2011	1.4900	+1.02%	1.4720	1.4930	1.4720	258	1,611,640	2,398,183	1.4880
6.apr.2011	1.4750	+2.22%	1.4450	1.4750	1.4450	212	1,194,220	1,752,436	1.4674
5.apr.2011	1.4430	+0.21%	1.4400	1.4460	1.4100	354	1,768,734	2,534,849	1.4331
4.apr.2011	1.4400	-3.10%	1.4820	1.4850	1.4400	371	2,002,684	2,912,271	1.4542

1.apr.2011	1.4860	+0.95%	1.4720	1.4890	1.4720	266	1,469,167	2,179,073	1.4832
31.mar.2011	1.4720	-2.39%	1.5010	1.5100	1.4700	308	2,080,491	3,093,991	1.4871
30.mar.2011	1.5080	+2.79%	1.4880	1.5100	1.4770	356	3,116,579	4,646,802	1.4910
29.mar.2011	1.4670	-1.54%	1.4900	1.4970	1.4650	451	2,760,218	4,073,495	1.4758
28.mar.2011	1.4900	+0.74%	1.4890	1.4950	1.4800	307	1,205,473	1,792,669	1.4871

25.mar.2011	1.4790	+1.93%	1.4670	1.4920	1.4640	449	3,125,415	4,626,071	1.4801
24.mar.2011	1.4510	+0.90%	1.4360	1.4600	1.4300	294	2,136,953	3,103,967	1.4525
23.mar.2011	1.4380	-0.55%	1.4450	1.4590	1.4310	400	2,462,869	3,559,374	1.4452
22.mar.2011	1.4460	+2.92%	1.4050	1.4480	1.4050	654	5,122,632	7,350,227	1.4349
21.mar.2011	1.4050	+1.74%	1.3850	1.4080	1.3850	297	1,864,075	2,618,465	1.4047

18.mar.2011	1.3810	-0.79%	1.4100	1.4200	1.3810	493	3,087,364	4,289,005	1.3892
17.mar.2011	1.3920	-0.50%	1.3900	1.4050	1.3800	323	1,885,839	2,624,100	1.3915
16.mar.2011	1.3990	+1.75%	1.3910	1.4120	1.3880	319	1,655,060	2,316,149	1.3994
15.mar.2011	1.3750	-3.17%	1.3990	1.4000	1.3620	716	5,478,083	7,558,864	1.3798
14.mar.2011	1.4200	+2.16%	1.3820	1.4380	1.3710	421	2,541,120	3,607,128	1.4195

11.mar.2011	1.3900	-2.39%	1.4050	1.4100	1.3800	629	4,385,986	6,111,407	1.3934
10.mar.2011	1.4240	-0.97%	1.4300	1.4500	1.4180	590	3,510,020	5,012,470	1.4280
9.mar.2011	1.4380	+2.79%	1.4000	1.4380	1.4000	425	2,881,791	4,089,149	1.4190
8.mar.2011	1.3990	+0.65%	1.3900	1.4020	1.3880	308	2,937,498	4,097,239	1.3948
7.mar.2011	1.3900	+1.09%	1.3700	1.4000	1.3670	458	3,000,748	4,171,669	1.3902

4.mar.2011	1.3750	-1.01%	1.3930	1.4000	1.3670	495	2,512,293	3,487,509	1.3882
3.mar.2011	1.3890	+3.27%	1.3450	1.3900	1.3450	439	2,999,289	4,119,908	1.3736
2.mar.2011	1.3450	+0.98%	1.3200	1.3480	1.3150	332	1,478,667	1,969,296	1.3318
1.mar.2011	1.3320	-0.22%	1.3500	1.3600	1.3240	505	2,660,884	3,577,448	1.3445

28.feb.2011	1.3350	+5.53%	1.2900	1.3370	1.2900	677	4,398,705	5,792,925	1.3170

25.feb.2011	1.2650	+3.35%	1.2250	1.2650	1.2250	246	813,332	1,022,948	1.2577
24.feb.2011	1.2240	-0.41%	1.2190	1.2380	1.2050	131	1,536,478	1,875,228	1.2205
23.feb.2011	1.2290	+1.74%	1.2080	1.2400	1.1930	205	1,100,765	1,350,733	1.2271
22.feb.2011	1.2080	-0.98%	1.2000	1.2170	1.1940	103	456,643	549,468	1.2033
21.feb.2011	1.2200	-0.25%	1.2250	1.2250	1.2150	100	308,221	376,598	1.2218

18.feb.2011	1.2230	+2.34%	1.1900	1.2230	1.1850	114	449,067	538,462	1.1991
17.feb.2011	1.1950	+0.42%	1.1900	1.2000	1.1850	130	350,768	418,749	1.1938
16.feb.2011	1.1900	0.00%	1.2000	1.2000	1.1700	252	1,652,098	1,963,564	1.1885
15.feb.2011	1.1900	-1.24%	1.2180	1.2200	1.1800	275	1,233,876	1,478,311	1.1981
14.feb.2011	1.2050	-0.58%	1.2380	1.2380	1.2050	159	477,129	580,001	1.2156

11.feb.2011	1.2120	-1.54%	1.2310	1.2380	1.2100	238	759,251	924,687	1.2179
10.feb.2011	1.2310	-1.91%	1.2530	1.2530	1.2310	243	1,315,515	1,629,955	1.2390

8.feb.2011	1.2700	+1.28%	1.2640	1.2800	1.2640	227	967,921	1,231,209	1.2720
7.feb.2011	1.2540	+0.72%	1.2470	1.2690	1.2400	148	678,855	855,521	1.2602

4.feb.2011	1.2450	+0.97%	1.2330	1.2520	1.2330	130	700,342	874,995	1.2494
3.feb.2011	1.2330	0.00%	1.2420	1.2420	1.2300	102	173,954	214,110	1.2308
2.feb.2011	1.2330	-0.40%	1.2600	1.2660	1.2330	247	924,822	1,160,662	1.2550
1.feb.2011	1.2380	+2.23%	1.2210	1.2460	1.2210	179	1,190,317	1,467,870	1.2332
31.jan.2011	1.2110	-1.70%	1.2350	1.2350	1.2050	372	3,802,925	4,624,627	1.2161

28.jan.2011	1.2320	-1.36%	1.2420	1.2490	1.2240	329	1,955,899	2,416,372	1.2354
27.jan.2011	1.2490	-3.18%	1.2890	1.2890	1.2480	474	2,564,190	3,230,335	1.2598
26.jan.2011	1.2900	-0.77%	1.3000	1.3010	1.2760	317	2,591,489	3,359,689	1.2964
25.jan.2011	1.3000	+1.01%	1.2900	1.3370	1.2800	506	5,004,290	6,534,142	1.3057
24.jan.2011	1.2870	+0.78%	1.2770	1.2870	1.2750	220	1,044,033	1,337,698	1.2813

20.jan.2011	1.2750	+0.39%	1.2700	1.2800	1.2500	229	1,116,739	1,413,351	1.2656
19.jan.2011	1.2700	+0.63%	1.2730	1.2810	1.2610	255	928,942	1,178,608	1.2688
18.jan.2011	1.2620	-1.41%	1.2850	1.2970	1.2620	399	2,022,674	2,606,372	1.2886
17.jan.2011	1.2800	+2.48%	1.2680	1.2910	1.2670	341	1,711,425	2,197,280	1.2839

14.jan.2011	1.2490	-1.19%	1.2660	1.2710	1.2400	356	1,729,408	2,158,322	1.2480
13.jan.2011	1.2640	-0.47%	1.2710	1.2820	1.2590	260	948,549	1,203,198	1.2685
12.jan.2011	1.2700	+0.71%	1.2700	1.2830	1.2620	326	2,166,528	2,753,266	1.2708
11.jan.2011	1.2610	+3.36%	1.2230	1.2630	1.2230	314	1,787,270	2,231,988	1.2488
10.jan.2011	1.2200	0.00%	1.2200	1.2230	1.2080	171	481,077	584,504	1.2150

7.jan.2011	1.2200	0.00%	1.2210	1.2250	1.2190	235	1,304,165	1,591,892	1.2206
6.jan.2011	1.2200	+2.69%	1.1910	1.2240	1.1910	265	1,485,980	1,802,980	1.2133
5.jan.2011	1.1880	-0.92%	1.1930	1.1980	1.1810	251	1,520,160	1,807,567	1.1891

3.jan.2011	1.1900	+2.41%	1.1700	1.2100	1.1700	266	960,158	1,139,958	1.1873
30.dec.2010	1.1620	+2.38%	1.1310	1.1650	1.1300	258	1,301,623	1,503,123	1.1548
29.dec.2010	1.1350	+2.53%	1.1090	1.1350	1.1090	154	871,166	977,849	1.1225
28.dec.2010	1.1070	+1.93%	1.0970	1.1070	1.0920	78	243,525	267,537	1.0986
27.dec.2010	1.0860	-1.72%	1.1000	1.1000	1.0830	104	451,375	491,441	1.0888

23.dec.2010	1.1050	+1.47%	1.0740	1.1100	1.0740	199	1,787,731	1,964,264	1.0987
22.dec.2010	1.0890	+0.09%	1.0800	1.0900	1.0750	117	634,884	689,467	1.0860
21.dec.2010	1.0880	+3.62%	1.0550	1.0880	1.0550	125	347,010	371,897	1.0717
20.dec.2010	1.0500	-1.87%	1.0600	1.0700	1.0490	142	2,974,106	2,762,968	0.9290

17.dec.2010	1.0700	0.00%	1.0800	1.0800	1.0600	75	231,320	247,481	1.0699
16.dec.2010	1.0700	+0.94%	1.0600	1.0800	1.0600	160	814,248	876,728	1.0767
15.dec.2010	1.0600	-0.93%	1.0700	1.0700	1.0600	64	166,142	176,114	1.0600
14.dec.2010	1.0700	+1.90%	1.0600	1.0800	1.0600	87	167,036	178,243	1.0671
13.dec.2010	1.0500	-2.78%	1.0900	1.0900	1.0500	157	537,727	573,673	1.0668

10.dec.2010	1.0800	-0.92%	1.0900	1.1000	1.0800	89	327,256	356,212	1.0885
9.dec.2010	1.0900	+0.93%	1.0900	1.1000	1.0800	154	490,790	535,506	1.0911
8.dec.2010	1.0800	+0.93%	1.0600	1.1000	1.0500	205	944,043	1,025,173	1.0859
7.dec.2010	1.0700	+1.90%	1.0500	1.0700	1.0400	204	1,579,191	1,672,808	1.0593
6.dec.2010	1.0500	-1.87%	1.0700	1.0700	1.0400	213	1,175,149	1,234,684	1.0507

3.dec.2010	1.0700	+0.94%	1.0600	1.0900	1.0600	227	853,884	912,596	1.0688
2.dec.2010	1.0600	+3.92%	1.0400	1.0700	1.0400	284	1,950,957	2,061,170	1.0565

30.nov.2010	1.0200	0.00%	1.0400	1.0400	1.0100	355	2,568,634	2,618,579	1.0194
29.nov.2010	1.0200	-0.97%	1.0400	1.0600	1.0200	217	940,426	975,259	1.0370

26.nov.2010	1.0300	-0.96%	1.0200	1.0600	1.0100	218	858,027	883,983	1.0303
25.nov.2010	1.0400	-0.95%	1.0500	1.0500	1.0000	424	2,051,940	2,114,277	1.0304
24.nov.2010	1.0500	-2.78%	1.0800	1.0800	1.0400	498	3,031,775	3,201,237	1.0559
23.nov.2010	1.0800	-0.92%	1.0900	1.1000	1.0700	232	1,141,572	1,237,655	1.0842
22.nov.2010	1.0900	-2.68%	1.1200	1.1200	1.0900	173	720,545	797,893	1.1073

19.nov.2010	1.1200	-0.88%	1.1300	1.1500	1.1100	159	628,460	705,149	1.1220
18.nov.2010	1.1300	+0.89%	1.1400	1.1400	1.1300	121	1,424,557	1,612,020	1.1316
17.nov.2010	1.1200	-0.88%	1.1100	1.1500	1.1100	169	844,752	958,364	1.1345
16.nov.2010	1.1300	0.00%	1.1300	1.1400	1.1200	128	638,051	721,020	1.1300
15.nov.2010	1.1300	+0.89%	1.1100	1.1400	1.1100	96	275,832	311,178	1.1281

12.nov.2010	1.1200	+0.90%	1.0900	1.1300	1.0900	294	2,527,196	2,812,944	1.1131
11.nov.2010	1.1100	-0.89%	1.1300	1.1300	1.0900	289	1,192,014	1,320,760	1.1080
10.nov.2010	1.1200	-4.27%	1.1600	1.1600	1.1200	349	1,724,904	1,960,535	1.1366
9.nov.2010	1.1700	+0.86%	1.1600	1.1800	1.1400	207	617,343	719,534	1.1655
8.nov.2010	1.1600	-4.92%	1.2200	1.2200	1.1600	396	1,442,031	1,698,126	1.1776

5.nov.2010	1.2200	0.00%	1.2300	1.2400	1.2000	176	770,513	938,908	1.2185
4.nov.2010	1.2200	+0.83%	1.2300	1.2300	1.2100	205	1,818,348	2,217,181	1.2193
3.nov.2010	1.2100	0.00%	1.2200	1.2300	1.2100	116	260,048	315,847	1.2146
2.nov.2010	1.2100	-3.20%	1.2500	1.2500	1.2100	255	1,093,867	1,338,234	1.2234
1.nov.2010	1.2500	0.00%	1.2500	1.2500	1.2400	107	259,182	323,618	1.2486

29.oct.2010	1.2500	0.00%	1.2400	1.2600	1.2400	74	173,351	216,593	1.2494
28.oct.2010	1.2500	0.00%	1.2600	1.2600	1.2400	163	1,134,531	1,416,482	1.2485
27.oct.2010	1.2500	+3.31%	1.2100	1.2500	1.2000	267	1,702,925	2,079,648	1.2212

26.oct.2010	1.2100	-2.42%	1.2200	1.2400	1.2100	393	2,006,743	2,449,094	1.2204
25.oct.2010	1.2400	0.00%	1.2600	1.2600	1.2200	190	1,592,771	1,966,899	1.2349

22.oct.2010	1.2400	-2.36%	1.2700	1.2700	1.2400	131	527,905	659,896	1.2500
21.oct.2010	1.2700	0.00%	1.2800	1.2900	1.2600	156	1,008,367	1,283,946	1.2733
20.oct.2010	1.2700	-1.55%	1.2700	1.2800	1.2700	168	1,578,987	2,016,362	1.2770
19.oct.2010	1.2900	+0.78%	1.2900	1.3000	1.2700	210	1,095,769	1,414,018	1.2904
18.oct.2010	1.2800	+1.59%	1.2400	1.2800	1.2400	243	1,561,877	1,974,092	1.2639

15.oct.2010	1.2600	+0.80%	1.2500	1.2600	1.2300	188	1,239,792	1,540,258	1.2424
14.oct.2010	1.2500	+2.46%	1.2300	1.2500	1.2200	217	1,637,180	2,023,859	1.2362
13.oct.2010	1.2200	+0.83%	1.2000	1.2300	1.2000	163	824,843	1,002,126	1.2149
12.oct.2010	1.2100	0.00%	1.2000	1.2100	1.2000	135	1,137,017	1,366,049	1.2014
11.oct.2010	1.2100	+0.83%	1.1900	1.2100	1.1900	181	976,829	1,179,286	1.2073

8.oct.2010	1.2000	0.00%	1.2000	1.2000	1.1800	110	231,197	275,223	1.1904
7.oct.2010	1.2000	+0.84%	1.1800	1.2000	1.1800	99	183,826	218,329	1.1877
6.oct.2010	1.1900	+1.71%	1.2000	1.2000	1.1800	198	1,043,253	1,242,167	1.1907
5.oct.2010	1.1700	0.00%	1.1600	1.1700	1.1600	165	1,030,834	1,202,643	1.1667
4.oct.2010	1.1700	0.00%	1.1800	1.1800	1.1600	118	834,310	975,977	1.1698

1.oct.2010	1.1700	-1.68%	1.1800	1.1900	1.1700	158	1,155,509	1,364,005	1.1804
30.sep.2010	1.1900	+1.71%	1.1700	1.1900	1.1600	139	702,590	826,953	1.1770
29.sep.2010	1.1700	+0.86%	1.1700	1.1900	1.1700	263	2,456,564	2,885,423	1.1746
28.sep.2010	1.1600	+1.75%	1.1300	1.1700	1.1300	312	3,095,617	3,554,531	1.1482
27.sep.2010	1.1400	+0.88%	1.1300	1.1500	1.1300	233	1,314,425	1,497,250	1.1391

24.sep.2010	1.1300	0.00%	1.1200	1.1300	1.1100	145	685,740	768,368	1.1205
23.sep.2010	1.1300	+0.89%	1.1200	1.1300	1.1100	174	731,420	818,958	1.1197
22.sep.2010	1.1200	-0.88%	1.1300	1.1300	1.1100	176	1,463,086	1,640,928	1.1216
21.sep.2010	1.1300	+2.73%	1.1100	1.1300	1.1100	225	2,588,851	2,912,647	1.1251
20.sep.2010	1.1000	-0.90%	1.1100	1.1200	1.0900	158	1,067,922	1,177,120	1.1023

17.sep.2010	1.1100	0.00%	1.1200	1.1300	1.1000	349	3,176,261	3,566,571	1.1229
16.sep.2010	1.1100	+0.91%	1.0900	1.1200	1.0900	199	1,622,525	1,794,389	1.1059
15.sep.2010	1.1000	0.00%	1.0900	1.1100	1.0900	141	801,240	881,584	1.1003
14.sep.2010	1.1000	+0.92%	1.1000	1.1000	1.0800	134	738,608	807,059	1.0927
13.sep.2010	1.0900	0.00%	1.1000	1.1100	1.0800	205	1,353,727	1,482,126	1.0948

10.sep.2010	1.0900	-1.80%	1.1000	1.1100	1.0900	102	287,508	315,933	1.0989
9.sep.2010	1.1100	+1.83%	1.0700	1.1100	1.0700	144	456,588	501,925	1.0993
8.sep.2010	1.0900	0.00%	1.0700	1.0900	1.0700	163	699,312	756,003	1.0811
7.sep.2010	1.0900	-0.91%	1.0900	1.0900	1.0700	99	241,834	261,430	1.0810

3.sep.2010	1.0700	0.00%	1.0600	1.0800	1.0400	182	937,460	994,416	1.0608
2.sep.2010	1.0700	+1.90%	1.0800	1.0800	1.0500	180	840,144	898,211	1.0691
1.sep.2010	1.0500	+0.96%	1.0500	1.0600	1.0300	211	970,874	1,014,603	1.0450
31.aug.2010	1.0400	-0.95%	1.0400	1.0500	1.0300	164	872,038	906,325	1.0393
30.aug.2010	1.0500	-0.94%	1.0600	1.0800	1.0500	137	704,481	751,391	1.0666

27.aug.2010	1.0600	+1.92%	1.0500	1.0700	1.0300	179	1,311,479	1,372,874	1.0468
26.aug.2010	1.0400	+0.97%	1.0400	1.0500	1.0300	157	1,061,866	1,097,391	1.0335
25.aug.2010	1.0300	-0.96%	1.0300	1.0500	1.0200	222	3,067,603	3,197,382	1.0423
24.aug.2010	1.0400	-2.80%	1.0400	1.0500	1.0200	343	2,297,203	2,365,909	1.0299
23.aug.2010	1.0700	+0.94%	1.0600	1.0700	1.0500	119	900,017	954,853	1.0609

20.aug.2010	1.0600	-0.93%	1.0600	1.0700	1.0400	200	1,215,860	1,283,917	1.0560
19.aug.2010	1.0700	-1.83%	1.0900	1.0900	1.0700	179	803,105	866,806	1.0793
18.aug.2010	1.0900	0.00%	1.1000	1.1000	1.0700	190	1,183,013	1,284,842	1.0861
17.aug.2010	1.0900	+1.87%	1.0700	1.1000	1.0700	252	2,124,300	2,312,328	1.0885
16.aug.2010	1.0700	+1.90%	1.0600	1.0800	1.0500	127	1,264,565	1,337,772	1.0579

13.aug.2010	1.0500	+1.94%	1.0500	1.0700	1.0400	202	1,022,212	1,074,854	1.0515
12.aug.2010	1.0300	0.00%	1.0200	1.0600	1.0100	275	1,692,988	1,757,261	1.0380
11.aug.2010	1.0300	-3.74%	1.0600	1.0700	1.0300	246	1,870,756	1,951,185	1.0430
10.aug.2010	1.0700	-1.83%	1.0900	1.0900	1.0700	160	897,159	964,678	1.0753
9.aug.2010	1.0900	+1.87%	1.0800	1.1000	1.0800	135	753,727	822,322	1.0910

6.aug.2010	1.0700	-3.60%	1.1100	1.1100	1.0700	298	1,727,179	1,875,974	1.0861
5.aug.2010	1.1100	-0.89%	1.1200	1.1300	1.1100	285	1,453,876	1,623,610	1.1167
4.aug.2010	1.1200	+0.90%	1.1000	1.1200	1.0800	300	2,025,764	2,237,413	1.1045
3.aug.2010	1.1100	+0.91%	1.1100	1.1200	1.0800	665	4,422,604	4,878,042	1.1030
2.aug.2010	1.1000	+6.80%	1.0500	1.1000	1.0500	311	1,853,328	1,997,389	1.0777

30.jul.2010	1.0300	-2.83%	1.0600	1.0600	1.0200	176	910,125	945,273	1.0386
29.jul.2010	1.0600	+0.95%	1.0600	1.0700	1.0500	162	996,850	1,059,620	1.0630
28.jul.2010	1.0500	-1.87%	1.0900	1.1000	1.0400	331	1,998,545	2,121,617	1.0616
27.jul.2010	1.0700	+4.90%	1.0400	1.0800	1.0400	449	3,531,179	3,728,013	1.0557
26.jul.2010	1.0200	+3.55%	0.9950	1.0200	0.9950	289	1,717,382	1,731,903	1.0085

23.jul.2010	0.9850	+1.55%	0.9800	1.0100	0.9800	336	2,014,798	1,992,680	0.9890
22.jul.2010	0.9700	+0.52%	0.9600	0.9700	0.9450	59	66,547	64,010	0.9619
21.jul.2010	0.9650	+1.58%	0.9500	0.9700	0.9500	104	357,333	344,312	0.9636
20.jul.2010	0.9500	-0.52%	0.9650	0.9650	0.9300	145	567,613	534,806	0.9422
19.jul.2010	0.9550	-1.55%	0.9600	0.9600	0.9400	128	687,569	654,438	0.9518

16.jul.2010	0.9700	-1.02%	0.9650	0.9800	0.9650	96	306,645	297,653	0.9707
15.jul.2010	0.9800	+2.08%	0.9600	0.9800	0.9500	159	522,483	505,271	0.9671
14.jul.2010	0.9600	+0.52%	0.9600	0.9800	0.9600	204	1,120,998	1,086,650	0.9694
13.jul.2010	0.9550	+3.24%	0.9300	0.9550	0.9300	154	622,536	587,153	0.9432
12.jul.2010	0.9250	-2.63%	0.9600	0.9650	0.9250	183	602,125	563,849	0.9364

9.jul.2010	0.9500	-1.04%	0.9700	0.9800	0.9500	139	626,407	600,478	0.9586
8.jul.2010	0.9600	+0.52%	0.9800	0.9850	0.9600	240	1,696,366	1,646,627	0.9707
7.jul.2010	0.9550	-3.05%	0.9650	0.9800	0.9400	240	1,300,745	1,237,160	0.9511
6.jul.2010	0.9850	+2.60%	0.9750	0.9900	0.9600	229	1,686,617	1,651,546	0.9792
5.jul.2010	0.9600	-2.54%	0.9800	1.0100	0.9600	292	2,205,731	2,165,883	0.9819

2.jul.2010	0.9850	+3.68%	0.9650	0.9850	0.9600	274	11,272,851	10,942,709	0.9707
1.jul.2010	0.9500	+1.06%	0.9300	0.9500	0.9150	195	883,444	819,991	0.9282
30.jun.2010	0.9400	+3.30%	0.9050	0.9500	0.9000	504	3,727,394	3,494,007	0.9374
29.jun.2010	0.9100	-3.70%	0.9150	0.9250	0.9000	358	1,942,994	1,773,861	0.9130
28.jun.2010	0.9450	-0.53%	0.9200	0.9650	0.9100	497	3,882,823	3,646,096	0.9390

25.jun.2010	0.9500	-8.65%	1.0200	1.0400	0.9350	1,082	8,841,265	8,546,000	0.9666
24.jun.2010	1.0400	-0.95%	1.0500	1.0700	1.0200	307	1,461,345	1,514,752	1.0365
23.jun.2010	1.0500	-0.94%	1.0400	1.0600	1.0300	290	3,043,840	3,163,026	1.0392
22.jun.2010	1.0600	-2.75%	1.0700	1.0900	1.0500	484	3,011,036	3,202,522	1.0636
21.jun.2010	1.0900	+5.83%	1.1000	1.1000	1.0700	416	3,127,083	3,400,408	1.0874

18.jun.2010	1.0300	-2.83%	1.0700	1.0700	1.0200	410	2,859,149	2,974,843	1.0405
17.jun.2010	1.0600	+4.95%	1.0100	1.0600	0.9950	566	4,587,250	4,761,107	1.0379
16.jun.2010	1.0100	+2.54%	1.0100	1.0400	1.0100	858	7,731,729	7,902,095	1.0220
15.jun.2010	0.9850	+5.91%	0.9250	0.9850	0.9200	374	1,770,036	1,702,596	0.9619
14.jun.2010	0.9300	+3.91%	0.9050	0.9400	0.9050	236	1,329,620	1,229,725	0.9249

11.jun.2010	0.8950	+1.70%	0.9000	0.9100	0.8900	305	2,023,274	1,822,979	0.9010
10.jun.2010	0.8800	+2.33%	0.8550	0.8850	0.8450	257	1,484,399	1,284,474	0.8653
9.jun.2010	0.8600	+6.17%	0.8250	0.8600	0.8150	304	1,395,670	1,166,086	0.8355
8.jun.2010	0.8100	-4.71%	0.8600	0.8700	0.8100	402	3,132,532	2,603,311	0.8311
7.jun.2010	0.8500	-2.86%	0.8600	0.8600	0.8300	451	3,718,932	3,148,870	0.8467

4.jun.2010	0.8750	-5.91%	0.9300	0.9400	0.8750	401	2,706,036	2,437,041	0.9006
3.jun.2010	0.9300	+5.08%	0.9200	0.9300	0.9100	417	2,110,483	1,944,890	0.9215
2.jun.2010	0.8850	+1.14%	0.8800	0.8900	0.8700	208	1,263,885	1,113,971	0.8814
1.jun.2010	0.8750	-3.85%	0.8900	0.8950	0.8700	334	2,593,217	2,278,437	0.8786
31.may.2010	0.9100	0.00%	0.9000	0.9150	0.8850	237	1,484,415	1,331,741	0.8971

28.may.2010	0.9100	+1.11%	0.9400	0.9450	0.8900	507	4,858,364	4,412,170	0.9082
27.may.2010	0.9000	+2.86%	0.8900	0.9200	0.8900	584	6,553,309	5,924,830	0.9041
26.may.2010	0.8750	+8.02%	0.8600	0.8900	0.8400	539	4,416,009	3,822,619	0.8656
25.may.2010	0.8100	-14.74%	0.8750	0.9100	0.8100	1,086	13,585,813	11,565,280	0.8513

21.may.2010	0.9500	-7.77%	1.0100	1.0200	0.9500	641	9,233,173	9,144,655	0.9904
20.may.2010	1.0300	-2.83%	1.1000	1.1000	1.0100	385	5,169,711	5,386,129	1.0419
19.may.2010	1.0600	-2.75%	1.0400	1.0700	1.0300	334	3,177,062	3,337,414	1.0505
18.may.2010	1.0900	+4.81%	1.0500	1.0900	1.0000	521	4,415,213	4,619,091	1.0462
17.may.2010	1.0400	-7.96%	1.0700	1.1000	1.0100	620	7,206,155	7,643,165	1.0606

14.may.2010	1.1300	-2.59%	1.1500	1.1500	1.1000	254	1,561,232	1,744,844	1.1176
13.may.2010	1.1600	-0.85%	1.1500	1.1700	1.1500	217	1,484,439	1,717,874	1.1573
12.may.2010	1.1700	-0.85%	1.2000	1.2000	1.1400	278	2,030,269	2,380,215	1.1724
11.may.2010	1.1800	-4.07%	1.2200	1.2200	1.1700	392	4,359,591	5,220,999	1.1976
10.may.2010	1.2300	+14.95%	1.1400	1.2300	1.1300	562	4,566,873	5,376,384	1.1773

7.may.2010	1.0700	-7.76%	1.1100	1.1400	1.0700	723	5,667,860	6,275,544	1.1072
6.may.2010	1.1600	-3.33%	1.1500	1.2100	1.1500	476	3,582,788	4,244,684	1.1847
5.may.2010	1.2000	-1.64%	1.1900	1.2200	1.1500	994	7,421,037	8,853,251	1.1930
4.may.2010	1.2200	-5.43%	1.3000	1.3100	1.2100	431	2,437,399	3,055,093	1.2534
3.may.2010	1.2900	-2.27%	1.3400	1.3400	1.2900	368	3,364,299	4,440,885	1.3200

28.apr.2010	1.3200	-2.22%	1.3300	1.3300	1.2800	653	5,589,810	7,323,773	1.3102
27.apr.2010	1.3500	-2.17%	1.3800	1.3800	1.3400	366	2,885,438	3,910,890	1.3554
26.apr.2010	1.3800	-1.43%	1.4300	1.4300	1.3800	253	1,241,574	1,744,056	1.4047

23.apr.2010	1.4000	+2.19%	1.3900	1.4200	1.3600	501	5,550,963	7,761,545	1.3982
22.apr.2010	1.3700	-2.14%	1.4000	1.4100	1.3500	512	4,467,532	6,145,555	1.3756
21.apr.2010	1.4000	-1.41%	1.4500	1.4500	1.3600	636	5,810,358	8,118,618	1.3973
20.apr.2010	1.4200	-2.07%	1.4600	1.4600	1.4200	381	2,080,382	2,996,860	1.4405
19.apr.2010	1.4500	-2.68%	1.4600	1.4600	1.4300	487	2,628,315	3,806,004	1.4481

16.apr.2010	1.4900	-0.67%	1.4900	1.5000	1.4800	148	809,375	1,209,953	1.4949
15.apr.2010	1.5000	+0.67%	1.5000	1.5400	1.4800	253	1,402,284	2,109,485	1.5043
14.apr.2010	1.4900	+1.36%	1.4800	1.5000	1.4800	237	769,040	1,146,336	1.4906
13.apr.2010	1.4700	-0.68%	1.4900	1.5000	1.4700	174	591,410	873,006	1.4761
12.apr.2010	1.4800	0.00%	1.5100	1.5100	1.4800	214	834,401	1,246,780	1.4942

9.apr.2010	1.4800	+0.68%	1.4900	1.5100	1.4800	227	982,514	1,466,062	1.4922
8.apr.2010	1.4700	-3.29%	1.5000	1.5100	1.4600	415	1,288,397	1,905,063	1.4786
7.apr.2010	1.5200	0.00%	1.5300	1.5300	1.4900	377	1,983,976	3,001,110	1.5127
6.apr.2010	1.5200	-3.18%	1.5600	1.5800	1.5100	495	3,105,472	4,817,773	1.5514

2.apr.2010	1.5700	+1.95%	1.5500	1.5700	1.5300	216	1,104,477	1,717,597	1.5551
1.apr.2010	1.5400	+2.67%	1.5100	1.5600	1.5000	437	3,009,478	4,626,291	1.5372
31.mar.2010	1.5000	-0.66%	1.5100	1.5200	1.4900	214	1,210,220	1,822,618	1.5060
30.mar.2010	1.5100	+0.67%	1.5000	1.5200	1.5000	148	500,281	755,799	1.5107
29.mar.2010	1.5000	+0.67%	1.5000	1.5100	1.4900	174	488,328	732,285	1.4996

26.mar.2010	1.4900	0.00%	1.4800	1.5000	1.4600	179	812,804	1,202,765	1.4798
25.mar.2010	1.4900	+0.68%	1.4700	1.5000	1.4700	182	679,057	1,010,526	1.4881
24.mar.2010	1.4800	-1.99%	1.5200	1.5200	1.4700	366	1,544,152	2,296,311	1.4871
23.mar.2010	1.5100	+2.72%	1.5000	1.5100	1.4800	287	1,339,065	2,006,634	1.4985
22.mar.2010	1.4700	0.00%	1.4800	1.4800	1.4400	420	1,670,377	2,431,720	1.4558

19.mar.2010	1.4700	-2.65%	1.5300	1.5300	1.4700	457	2,301,196	3,455,522	1.5016
18.mar.2010	1.5100	0.00%	1.5100	1.5100	1.4900	437	2,192,579	3,296,763	1.5036
17.mar.2010	1.5100	+2.03%	1.5100	1.5300	1.4900	500	2,471,086	3,737,364	1.5124
16.mar.2010	1.4800	+2.78%	1.4500	1.4800	1.4400	409	2,690,727	3,939,930	1.4643
15.mar.2010	1.4400	+0.70%	1.4300	1.4500	1.4200	243	1,323,330	1,902,097	1.4374

12.mar.2010	1.4300	+2.88%	1.4000	1.4300	1.4000	288	1,506,094	2,143,095	1.4229
11.mar.2010	1.3900	0.00%	1.4000	1.4000	1.3700	177	582,446	810,310	1.3912
10.mar.2010	1.3900	-0.71%	1.3900	1.4100	1.3900	231	770,161	1,075,767	1.3968
9.mar.2010	1.4000	0.00%	1.3900	1.4200	1.3800	151	482,945	677,752	1.4034
8.mar.2010	1.4000	0.00%	1.4300	1.4300	1.4000	251	1,009,996	1,429,786	1.4156

5.mar.2010	1.4000	+2.19%	1.3800	1.4200	1.3800	220	1,183,476	1,652,525	1.3963
4.mar.2010	1.3700	0.00%	1.3600	1.3900	1.3600	161	796,150	1,096,677	1.3775
3.mar.2010	1.3700	-0.72%	1.3600	1.3900	1.3600	408	1,757,682	2,424,664	1.3795
2.mar.2010	1.3800	0.00%	1.3700	1.3800	1.3400	514	3,283,122	4,477,009	1.3636
1.mar.2010	1.3800	-1.43%	1.4100	1.4300	1.3800	260	1,390,954	1,939,218	1.3942

26.feb.2010	1.4000	0.00%	1.4200	1.4200	1.3800	248	1,120,144	1,566,781	1.3987
25.feb.2010	1.4000	-2.10%	1.4200	1.4300	1.3900	347	2,076,524	2,931,125	1.4116
24.feb.2010	1.4300	+0.70%	1.4100	1.4400	1.4100	229	1,109,608	1,580,789	1.4246
23.feb.2010	1.4200	-2.07%	1.4600	1.4600	1.4100	579	3,896,147	5,574,601	1.4308
22.feb.2010	1.4500	+2.11%	1.4400	1.4600	1.4300	379	2,408,317	3,477,838	1.4441

19.feb.2010	1.4200	+0.71%	1.4000	1.4300	1.3900	240	1,159,985	1,639,792	1.4136
18.feb.2010	1.4100	-0.70%	1.4200	1.4300	1.4000	276	1,364,467	1,935,738	1.4187
17.feb.2010	1.4200	0.00%	1.4300	1.4500	1.4100	423	2,263,828	3,234,376	1.4287
16.feb.2010	1.4200	+1.43%	1.4100	1.4200	1.3900	456	3,299,344	4,650,569	1.4095
15.feb.2010	1.4000	+4.48%	1.3700	1.4000	1.3500	236	1,302,381	1,781,990	1.3683

12.feb.2010	1.3400	0.00%	1.3600	1.3700	1.3300	254	1,143,153	1,541,176	1.3482
11.feb.2010	1.3400	-1.47%	1.3600	1.3800	1.3400	248	1,040,346	1,413,232	1.3584
10.feb.2010	1.3600	+4.62%	1.3200	1.3600	1.3200	294	1,015,145	1,363,280	1.3429
9.feb.2010	1.3000	-3.70%	1.3800	1.3900	1.2900	803	6,117,117	8,233,816	1.3460
8.feb.2010	1.3500	+1.50%	1.3300	1.3700	1.3300	488	4,021,933	5,423,273	1.3484

5.feb.2010	1.3300	-2.92%	1.3300	1.3400	1.3000	895	5,286,713	6,981,625	1.3206
4.feb.2010	1.3700	-0.72%	1.3800	1.4000	1.3600	445	2,539,685	3,488,219	1.3735
3.feb.2010	1.3800	-0.72%	1.4100	1.4400	1.3700	953	5,621,640	7,894,224	1.4043
2.feb.2010	1.3900	+1.46%	1.3900	1.4100	1.3600	886	4,964,363	6,896,006	1.3891
1.feb.2010	1.3700	+3.79%	1.3200	1.3700	1.3000	584	3,004,125	4,039,379	1.3446

29.jan.2010	1.3200	+0.76%	1.2900	1.3200	1.2800	308	2,105,328	2,750,886	1.3066
28.jan.2010	1.3100	+3.97%	1.2800	1.3200	1.2700	351	2,512,006	3,261,474	1.2984
27.jan.2010	1.2600	+0.80%	1.2500	1.2700	1.2400	320	1,919,334	2,404,121	1.2526
26.jan.2010	1.2500	-3.10%	1.2600	1.2700	1.2400	466	2,392,634	2,993,659	1.2512
25.jan.2010	1.2900	+2.38%	1.2500	1.2900	1.2500	339	1,562,859	1,989,689	1.2731

22.jan.2010	1.2600	-3.82%	1.2700	1.3000	1.2500	640	3,107,292	3,962,105	1.2751
21.jan.2010	1.3100	-0.76%	1.3000	1.3200	1.2900	334	1,789,881	2,331,537	1.3026
20.jan.2010	1.3200	+2.33%	1.3200	1.3200	1.3000	349	1,572,637	2,062,975	1.3118
19.jan.2010	1.2900	-2.27%	1.3100	1.3300	1.2700	803	5,327,698	6,935,919	1.3019
18.jan.2010	1.3200	+2.33%	1.2700	1.3200	1.2700	391	2,472,655	3,198,322	1.2935

15.jan.2010	1.2900	+1.57%	1.2700	1.3100	1.2700	497	2,916,711	3,776,229	1.2947
14.jan.2010	1.2700	+1.60%	1.2700	1.2800	1.2500	479	2,787,437	3,533,771	1.2677
13.jan.2010	1.2500	+3.31%	1.2000	1.2600	1.2000	432	2,155,448	2,671,925	1.2396
12.jan.2010	1.2100	-0.82%	1.2200	1.2300	1.2000	378	1,826,258	2,214,434	1.2126
11.jan.2010	1.2200	+1.67%	1.2100	1.2400	1.2100	463	2,565,041	3,145,030	1.2261

8.jan.2010	1.2000	+1.69%	1.1900	1.2100	1.1900	400	2,077,536	2,499,261	1.2030
7.jan.2010	1.1800	+0.85%	1.1700	1.1900	1.1700	109	443,580	523,617	1.1804
6.jan.2010	1.1700	-0.85%	1.1800	1.1900	1.1700	245	1,678,105	1,972,834	1.1756
5.jan.2010	1.1800	+1.72%	1.1700	1.1900	1.1700	321	1,881,386	2,216,322	1.1780
4.jan.2010	1.1600	+1.75%	1.1500	1.1700	1.1500	209	1,390,257	1,609,959	1.1580
24.dec.2009	1.1400	0.00%	1.1400	1.1500	1.1300	178	2,564,448	2,909,606	1.1346
23.dec.2009	1.1400	+2.70%	1.1300	1.1400	1.1100	231	2,544,874	2,864,096	1.1254
22.dec.2009	1.1100	-2.63%	1.1600	1.1600	1.1000	401	2,527,549	2,856,221	1.1300
21.dec.2009	1.1400	-0.87%	1.1500	1.1600	1.1400	110	913,072	1,043,815	1.1432

18.dec.2009	1.1500	0.00%	1.1500	1.1700	1.1500	145	717,251	832,416	1.1606

16.dec.2009	1.1800	+1.72%	1.1700	1.2000	1.1600	495	3,969,207	4,668,345	1.1761
15.dec.2009	1.1600	+3.57%	1.1200	1.1600	1.1100	512	7,711,209	8,776,942	1.1382

11.dec.2009	1.1100	-1.77%	1.1400	1.1600	1.1000	451	3,568,865	4,016,776	1.1255
10.dec.2009	1.1300	+1.80%	1.1200	1.1500	1.1200	237	2,627,081	2,975,273	1.1325
9.dec.2009	1.1100	-3.48%	1.1400	1.1600	1.1100	612	9,946,695	11,294,965	1.1355
8.dec.2009	1.1500	-1.71%	1.1600	1.2000	1.1400	507	3,305,714	3,862,044	1.1683
7.dec.2009	1.1700	-5.65%	1.2000	1.2200	1.1600	985	8,083,842	9,631,809	1.1915

4.dec.2009	1.2400	+3.33%	1.1900	1.2400	1.1700	589	3,446,334	4,136,778	1.2003
3.dec.2009	1.2000	+4.35%	1.1700	1.2000	1.1700	499	3,774,448	4,469,459	1.1841
2.dec.2009	1.1500	+2.68%	1.1400	1.1700	1.1400	388	3,083,762	3,551,038	1.1515

30.nov.2009	1.1200	+2.75%	1.1200	1.1200	1.0900	239	2,084,009	2,308,416	1.1077

27.nov.2009	1.0900	0.00%	1.0600	1.1100	1.0500	448	3,698,391	3,987,942	1.0783
26.nov.2009	1.0900	-3.54%	1.1200	1.1200	1.0800	470	2,800,476	3,076,851	1.0987
25.nov.2009	1.1300	+0.89%	1.1500	1.1600	1.1200	465	3,043,897	3,472,983	1.1410
24.nov.2009	1.1200	0.00%	1.1100	1.1600	1.1100	700	4,724,332	5,368,343	1.1363

20.nov.2009	1.0700	+1.90%	1.0500	1.0800	1.0400	246	927,948	986,032	1.0626
19.nov.2009	1.0500	0.00%	1.0400	1.0600	1.0300	161	483,116	505,398	1.0461
18.nov.2009	1.0500	0.00%	1.0500	1.0700	1.0500	184	756,115	797,076	1.0542
17.nov.2009	1.0500	-1.87%	1.0800	1.0800	1.0400	320	1,635,972	1,731,198	1.0582
16.nov.2009	1.0700	-0.93%	1.1100	1.1200	1.0700	561	3,834,323	4,198,328	1.0949

13.nov.2009	1.0800	0.00%	1.0700	1.1200	1.0700	597	4,424,486	4,839,047	1.0937
12.nov.2009	1.0800	+8.54%	1.0000	1.0800	0.9950	728	6,373,434	6,647,562	1.0430
11.nov.2009	0.9950	+6.42%	0.9550	1.0200	0.9550	655	4,744,740	4,690,494	0.9886
10.nov.2009	0.9350	-1.06%	0.9600	0.9600	0.9350	153	670,462	634,071	0.9457
9.nov.2009	0.9450	+3.28%	0.9600	0.9600	0.9350	263	1,678,223	1,586,951	0.9456

6.nov.2009	0.9150	-4.19%	0.9750	0.9750	0.9150	451	3,155,871	2,989,414	0.9473
5.nov.2009	0.9550	+4.37%	0.9150	0.9600	0.9050	218	1,113,221	1,048,348	0.9417
4.nov.2009	0.9150	+1.67%	0.9100	0.9300	0.9100	172	1,065,088	977,717	0.9180
3.nov.2009	0.9000	-3.23%	0.9400	0.9400	0.8950	425	2,972,177	2,687,178	0.9041
2.nov.2009	0.9300	-3.13%	0.9350	0.9500	0.9100	246	1,958,608	1,841,004	0.9400

30.oct.2009	0.9600	-1.03%	0.9800	0.9900	0.9500	506	4,511,358	4,382,080	0.9713
29.oct.2009	0.9700	+4.30%	0.9150	0.9750	0.8950	878	9,154,871	8,534,917	0.9323
28.oct.2009	0.9300	-6.06%	0.9800	0.9850	0.9300	719	4,602,265	4,345,294	0.9442
27.oct.2009	0.9900	-3.88%	1.0100	1.0100	0.9850	612	5,608,833	5,592,948	0.9972

23.oct.2009	1.0600	+1.92%	1.0600	1.0800	1.0500	168	1,134,422	1,210,423	1.0670
22.oct.2009	1.0400	-0.95%	1.0500	1.0500	1.0400	275	1,391,633	1,450,727	1.0425
21.oct.2009	1.0500	-1.87%	1.0800	1.0800	1.0500	220	977,534	1,036,337	1.0602
20.oct.2009	1.0700	-0.93%	1.1000	1.1000	1.0700	178	1,123,533	1,215,589	1.0819
19.oct.2009	1.0800	+1.89%	1.0600	1.0900	1.0600	111	643,595	691,955	1.0751

16.oct.2009	1.0600	-3.64%	1.1100	1.1200	1.0600	430	2,887,822	3,134,278	1.0853
15.oct.2009	1.1000	-1.79%	1.1400	1.1500	1.0800	471	3,096,834	3,434,105	1.1089
14.oct.2009	1.1200	+4.67%	1.1000	1.1300	1.0900	443	3,553,571	3,945,798	1.1104

12.oct.2009	1.0500	-1.87%	1.0500	1.0900	1.0400	281	1,472,296	1,569,781	1.0662

9.oct.2009	1.0700	-0.93%	1.0800	1.1000	1.0400	403	2,372,837	2,509,989	1.0578
8.oct.2009	1.0800	+0.93%	1.1100	1.1100	1.0600	246	1,433,437	1,552,772	1.0833
7.oct.2009	1.0700	-5.31%	1.1600	1.1600	1.0600	605	2,858,768	3,140,953	1.0987
6.oct.2009	1.1300	+5.61%	1.1100	1.1300	1.1000	388	2,004,988	2,243,760	1.1191

2.oct.2009	1.0400	-8.77%	1.1000	1.1200	1.0300	881	6,007,722	6,488,427	1.0800
1.oct.2009	1.1400	-2.56%	1.1900	1.1900	1.1100	535	2,571,243	2,929,186	1.1392
30.sep.2009	1.1700	-0.85%	1.1900	1.2000	1.1700	262	927,974	1,095,462	1.1805
29.sep.2009	1.1800	0.00%	1.2000	1.2100	1.1700	309	1,730,419	2,049,610	1.1845

25.sep.2009	1.1900	-1.65%	1.1900	1.2000	1.1600	620	3,636,203	4,290,957	1.1801

23.sep.2009	1.1900	+0.85%	1.2000	1.2400	1.1800	901	7,670,859	9,307,722	1.2134
22.sep.2009	1.1800	+6.31%	1.1400	1.2000	1.1300	771	5,300,440	6,188,408	1.1675

18.sep.2009	1.1400	+2.70%	1.1000	1.1400	1.0900	271	1,501,243	1,676,392	1.1167
17.sep.2009	1.1100	0.00%	1.1500	1.1500	1.1000	387	2,051,355	2,301,724	1.1221
16.sep.2009	1.1100	-2.63%	1.1600	1.1900	1.1100	802	4,987,181	5,714,078	1.1458
15.sep.2009	1.1400	+5.56%	1.1000	1.1500	1.1000	473	2,696,770	3,045,315	1.1292
14.sep.2009	1.0800	-0.92%	1.0800	1.0900	1.0600	363	2,792,448	3,007,163	1.0769

11.sep.2009	1.0900	+0.93%	1.1100	1.1200	1.0900	375	1,996,251	2,200,399	1.1023
10.sep.2009	1.0800	-2.70%	1.1300	1.1400	1.0800	728	4,565,449	5,042,913	1.1046
9.sep.2009	1.1100	+2.78%	1.0900	1.1400	1.0800	848	4,181,348	4,657,582	1.1139
8.sep.2009	1.0800	+3.85%	1.0500	1.1200	1.0200	1,034	5,659,233	6,085,558	1.0753
7.sep.2009	1.0400	+6.12%	0.9900	1.0500	0.9900	721	4,629,526	4,726,517	1.0210

3.sep.2009	0.9400	+1.62%	0.9350	0.9450	0.9300	332	1,293,916	1,212,999	0.9375
2.sep.2009	0.9250	-3.65%	0.9550	0.9550	0.9250	559	3,111,168	2,952,925	0.9491

31.aug.2009	0.9850	-2.48%	0.9850	0.9950	0.9750	316	2,446,376	2,410,769	0.9854

27.aug.2009	0.9850	0.00%	0.9900	0.9900	0.9700	243	1,618,059	1,587,573	0.9812
26.aug.2009	0.9850	-0.51%	0.9900	1.0100	0.9700	689	4,652,055	4,616,821	0.9924
25.aug.2009	0.9900	+1.02%	0.9700	0.9950	0.9600	499	2,678,380	2,627,721	0.9811
24.aug.2009	0.9800	+5.38%	0.9700	0.9850	0.9500	680	3,850,477	3,746,679	0.9730

21.aug.2009	0.9300	+3.33%	0.9000	0.9300	0.8950	311	1,145,575	1,051,475	0.9179
20.aug.2009	0.9000	+3.45%	0.8950	0.9150	0.8900	389	1,810,922	1,631,946	0.9012
19.aug.2009	0.8700	-4.40%	0.9000	0.9000	0.8700	662	3,840,390	3,385,620	0.8816

17.aug.2009	0.9100	-5.70%	0.9400	0.9400	0.9050	1,055	6,845,877	6,282,454	0.9177

13.aug.2009	0.9850	+2.60%	0.9900	1.0000	0.9850	546	3,526,785	3,491,160	0.9899
12.aug.2009	0.9600	-1.03%	0.9600	0.9800	0.9350	614	3,305,449	3,164,720	0.9574
11.aug.2009	0.9700	+1.04%	0.9700	0.9950	0.9600	544	3,162,160	3,087,993	0.9765
10.aug.2009	0.9600	-3.52%	1.0200	1.0400	0.9600	1,170	7,071,729	7,047,889	0.9966

7.aug.2009	0.9950	+4.19%	0.9600	1.0100	0.9400	858	5,442,035	5,285,646	0.9713
6.aug.2009	0.9550	+6.70%	0.8950	0.9700	0.8900	911	6,233,465	5,798,693	0.9303
5.aug.2009	0.8950	+2.87%	0.8600	0.8950	0.8550	385	1,859,195	1,633,151	0.8784
4.aug.2009	0.8700	-1.14%	0.8950	0.9000	0.8650	544	2,807,215	2,457,638	0.8755
3.aug.2009	0.8800	+6.02%	0.8600	0.8850	0.8550	610	3,333,120	2,906,914	0.8721

31.jul.2009	0.8300	+3.75%	0.8150	0.8950	0.8150	1,407	9,655,771	8,201,907	0.8494
30.jul.2009	0.8000	+5.96%	0.7800	0.8000	0.7750	466	2,265,082	1,784,664	0.7879
29.jul.2009	0.7550	0.00%	0.7500	0.7850	0.7300	418	2,326,196	1,790,779	0.7698
28.jul.2009	0.7550	-3.21%	0.7850	0.7950	0.7500	508	1,821,976	1,394,971	0.7656
27.jul.2009	0.7800	-0.64%	0.7950	0.8200	0.7800	476	1,858,575	1,486,825	0.8000

24.jul.2009	0.7850	+0.64%	0.8050	0.8200	0.7800	652	3,889,832	3,127,259	0.8040
23.jul.2009	0.7800	+1.30%	0.7850	0.7900	0.7650	286	1,172,366	913,004	0.7788
22.jul.2009	0.7700	-1.91%	0.8000	0.8150	0.7700	642	3,455,641	2,719,379	0.7869
21.jul.2009	0.7850	+7.53%	0.7350	0.7850	0.7300	694	4,037,576	3,042,436	0.7535
20.jul.2009	0.7300	+4.29%	0.7050	0.7300	0.7000	283	1,362,757	978,110	0.7177

17.jul.2009	0.7000	0.00%	0.7100	0.7100	0.6950	154	623,580	437,207	0.7011
16.jul.2009	0.7000	+1.45%	0.7000	0.7100	0.6950	253	1,343,150	942,223	0.7015
15.jul.2009	0.6900	+2.22%	0.6800	0.6950	0.6750	121	326,562	224,369	0.6871
14.jul.2009	0.6750	-0.74%	0.6950	0.6950	0.6650	263	896,586	606,364	0.6763
13.jul.2009	0.6800	+0.74%	0.6700	0.6850	0.6600	200	808,315	543,881	0.6729

10.jul.2009	0.6750	-1.46%	0.6850	0.6900	0.6700	175	766,655	520,095	0.6784
9.jul.2009	0.6850	+0.74%	0.6850	0.6900	0.6750	145	1,034,267	708,417	0.6849
8.jul.2009	0.6800	-1.45%	0.6700	0.6850	0.6650	312	1,251,976	843,199	0.6735
7.jul.2009	0.6900	0.00%	0.6900	0.7050	0.6750	285	877,813	609,249	0.6941
6.jul.2009	0.6900	-2.13%	0.7000	0.7000	0.6850	162	735,182	507,544	0.6904

3.jul.2009	0.7050	+4.44%	0.6850	0.7050	0.6700	236	749,187	512,429	0.6840
2.jul.2009	0.6750	-2.17%	0.6900	0.7050	0.6750	201	704,407	481,377	0.6834
1.jul.2009	0.6900	-2.13%	0.7000	0.7100	0.6900	222	856,995	596,937	0.6965
30.jun.2009	0.7050	+0.71%	0.7150	0.7200	0.7050	141	311,031	220,668	0.7095
29.jun.2009	0.7000	-0.71%	0.7000	0.7100	0.6950	128	286,058	201,044	0.7028

26.jun.2009	0.7050	+2.17%	0.7200	0.7200	0.7000	253	982,213	696,856	0.7095
25.jun.2009	0.6900	-7.38%	0.7450	0.7550	0.6800	880	4,157,137	2,947,742	0.7091
24.jun.2009	0.7450	+12.03%	0.7600	0.7600	0.7250	782	5,035,344	3,774,777	0.7497
23.jun.2009	0.6650	+0.76%	0.6450	0.6700	0.6300	480	3,202,920	2,097,206	0.6548
22.jun.2009	0.6600	-5.04%	0.6900	0.7000	0.6600	410	2,128,490	1,433,075	0.6733

19.jun.2009	0.6950	+2.96%	0.7000	0.7000	0.6900	371	2,512,098	1,741,856	0.6934
18.jun.2009	0.6750	-1.46%	0.7000	0.7100	0.6600	656	3,700,743	2,511,518	0.6787
17.jun.2009	0.6850	-7.43%	0.7300	0.7300	0.6850	862	4,755,924	3,333,704	0.7010
16.jun.2009	0.7400	-3.90%	0.7500	0.7650	0.7300	709	3,770,015	2,790,109	0.7401
15.jun.2009	0.7700	-1.28%	0.7650	0.7800	0.7450	446	2,298,469	1,754,481	0.7633

12.jun.2009	0.7800	+0.65%	0.7850	0.7950	0.7700	317	1,148,024	893,985	0.7787
11.jun.2009	0.7750	-1.90%	0.7900	0.8000	0.7650	581	2,815,524	2,211,750	0.7856
10.jun.2009	0.7900	+6.04%	0.7550	0.7950	0.7550	526	2,972,282	2,312,967	0.7782
9.jun.2009	0.7450	-0.67%	0.7350	0.7550	0.7250	427	2,410,865	1,773,463	0.7356

5.jun.2009	0.7500	+4.90%	0.7250	0.7500	0.7250	343	1,694,525	1,250,751	0.7381
4.jun.2009	0.7150	0.00%	0.7150	0.7350	0.7050	308	1,585,515	1,136,588	0.7169
3.jun.2009	0.7150	+1.42%	0.7350	0.7600	0.6950	534	3,079,155	2,241,269	0.7279
2.jun.2009	0.7050	-2.08%	0.7450	0.7600	0.7050	845	7,481,010	5,495,632	0.7346
1.jun.2009	0.7200	+9.09%	0.6950	0.7450	0.6800	687	4,136,866	2,962,582	0.7161

29.may.2009	0.6600	+1.54%	0.6650	0.6800	0.6600	483	3,573,009	2,384,732	0.6674
28.may.2009	0.6500	+1.56%	0.6200	0.6500	0.6200	312	2,374,502	1,511,105	0.6364

26.may.2009	0.6150	-4.65%	0.6500	0.6500	0.6100	630	3,037,807	1,891,035	0.6225
25.may.2009	0.6450	-3.01%	0.6700	0.6750	0.6400	308	1,631,668	1,072,493	0.6573

22.may.2009	0.6650	+0.76%	0.6600	0.6800	0.6500	341	1,978,285	1,321,752	0.6681
21.may.2009	0.6600	-5.71%	0.6800	0.6900	0.6550	611	3,953,829	2,651,635	0.6707
20.may.2009	0.7000	-2.10%	0.7150	0.7400	0.6850	693	3,825,215	2,708,877	0.7082
19.may.2009	0.7150	+3.62%	0.7300	0.7400	0.7000	883	7,437,167	5,409,225	0.7273
18.may.2009	0.6900	+6.15%	0.6400	0.6900	0.6300	542	2,737,434	1,816,128	0.6634

15.may.2009	0.6500	+3.17%	0.6600	0.6750	0.6250	1,080	7,132,475	4,671,093	0.6549
14.may.2009	0.6300	-12.50%	0.7100	0.7150	0.6200	1,273	8,472,565	5,616,306	0.6629
13.may.2009	0.7200	-8.86%	0.7600	0.7750	0.7150	742	4,415,158	3,289,511	0.7450
12.may.2009	0.7900	-5.39%	0.8200	0.8350	0.7900	603	3,055,057	2,480,435	0.8119
11.may.2009	0.8350	-3.47%	0.8950	0.8950	0.8350	558	3,709,280	3,156,557	0.8510

8.may.2009	0.8650	+1.76%	0.8500	0.9000	0.8500	785	5,343,462	4,694,169	0.8785
7.may.2009	0.8500	+8.28%	0.7950	0.8500	0.7900	933	9,054,813	7,445,601	0.8223
6.may.2009	0.7850	+3.29%	0.7600	0.7850	0.7400	520	5,023,281	3,855,379	0.7675
5.may.2009	0.7600	+1.33%	0.7850	0.7850	0.7450	840	9,333,101	7,100,131	0.7607
4.may.2009	0.7500	-3.23%	0.8000	0.8000	0.7400	848	4,487,080	3,434,605	0.7654

30.apr.2009	0.7750	+5.44%	0.8000	0.8150	0.7700	1,044	6,971,709	5,477,095	0.7856
29.apr.2009	0.7350	+6.52%	0.7000	0.7850	0.6800	1,109	6,045,075	4,543,337	0.7516
28.apr.2009	0.6900	+4.55%	0.7300	0.7300	0.6700	729	5,244,956	3,689,572	0.7035

23.apr.2009	0.6600	+1.54%	0.6500	0.6900	0.6500	816	4,772,189	3,220,131	0.6748
22.apr.2009	0.6500	+10.17%	0.6050	0.6550	0.5950	963	6,145,189	3,885,435	0.6323
21.apr.2009	0.5900	-7.09%	0.6050	0.6350	0.5850	875	5,337,330	3,229,214	0.6050

17.apr.2009	0.6350	-4.51%	0.6950	0.7200	0.6250	1,160	7,291,597	4,942,933	0.6779
16.apr.2009	0.6650	+14.66%	0.6100	0.6650	0.5750	784	4,928,054	3,093,860	0.6278
15.apr.2009	0.5800	-4.13%	0.6050	0.6150	0.5800	502	1,982,430	1,184,655	0.5976
14.apr.2009	0.6050	-3.97%	0.6300	0.6650	0.6050	573	3,339,645	2,128,005	0.6372
13.apr.2009	0.6300	-3.08%	0.6550	0.6850	0.6300	749	4,667,528	3,077,528	0.6593

9.apr.2009	0.6200	+14.81%	0.5750	0.6200	0.5550	1,386	8,891,717	5,288,011	0.5947
8.apr.2009	0.5400	+8.22%	0.4850	0.5400	0.4780	656	3,535,897	1,795,055	0.5077
7.apr.2009	0.4990	-4.04%	0.5400	0.5450	0.4970	585	2,700,795	1,378,665	0.5105
6.apr.2009	0.5200	+6.12%	0.5100	0.5450	0.5000	1,008	5,531,992	2,885,913	0.5217

3.apr.2009	0.4900	+3.59%	0.4880	0.4980	0.4760	672	4,001,321	1,960,617	0.4900
2.apr.2009	0.4730	+8.24%	0.4550	0.4740	0.4550	628	3,339,472	1,563,762	0.4683
1.apr.2009	0.4370	+1.39%	0.4380	0.4510	0.4120	470	2,957,419	1,293,653	0.4374
31.mar.2009	0.4310	+7.75%	0.4050	0.4340	0.4050	466	2,471,384	1,046,593	0.4235
30.mar.2009	0.4000	-7.19%	0.4200	0.4210	0.3960	529	2,208,400	902,224	0.4085

27.mar.2009	0.4310	-5.69%	0.4720	0.4720	0.4300	879	6,437,019	2,900,554	0.4506
26.mar.2009	0.4570	+3.86%	0.4510	0.4660	0.4350	802	5,443,793	2,472,483	0.4542
25.mar.2009	0.4400	+1.38%	0.4320	0.4450	0.4140	632	3,551,774	1,538,102	0.4331
24.mar.2009	0.4340	+4.83%	0.4490	0.4500	0.4000	1,048	7,889,773	3,379,656	0.4284
23.mar.2009	0.4140	+13.11%	0.3810	0.4200	0.3800	960	5,739,004	2,289,471	0.3989

20.mar.2009	0.3660	+3.10%	0.3550	0.3750	0.3530	439	1,878,591	684,788	0.3645
19.mar.2009	0.3550	+4.11%	0.3630	0.3800	0.3490	988	6,089,375	2,224,977	0.3654
18.mar.2009	0.3410	-1.73%	0.3550	0.3650	0.3410	432	1,770,945	621,078	0.3507
17.mar.2009	0.3470	+3.89%	0.3350	0.3590	0.3290	516	3,507,697	1,208,351	0.3445
16.mar.2009	0.3340	+5.03%	0.3250	0.3380	0.3250	457	2,439,094	814,529	0.3339

13.mar.2009	0.3180	+9.28%	0.3060	0.3250	0.3050	745	5,862,067	1,854,670	0.3164
12.mar.2009	0.2910	+1.75%	0.2890	0.2910	0.2820	254	1,970,928	566,424	0.2874
11.mar.2009	0.2860	+0.35%	0.2950	0.3000	0.2860	565	4,061,810	1,185,323	0.2918
10.mar.2009	0.2850	+5.95%	0.2670	0.2850	0.2670	414	5,534,037	1,528,874	0.2763
9.mar.2009	0.2690	-5.28%	0.2840	0.2860	0.2620	513	2,457,697	662,543	0.2696

6.mar.2009	0.2840	+1.43%	0.2770	0.2850	0.2700	492	2,635,717	732,226	0.2778
5.mar.2009	0.2800	-5.08%	0.2890	0.3040	0.2800	326	1,519,806	438,876	0.2888
4.mar.2009	0.2950	+4.61%	0.2830	0.2970	0.2830	346	1,479,395	432,161	0.2921
3.mar.2009	0.2820	+5.22%	0.2620	0.2820	0.2620	302	1,529,732	422,312	0.2761
2.mar.2009	0.2680	-1.83%	0.2720	0.2720	0.2600	195	894,475	237,814	0.2659

27.feb.2009	0.2730	-2.85%	0.2780	0.2810	0.2700	264	2,086,003	576,102	0.2762
26.feb.2009	0.2810	+2.18%	0.2750	0.2870	0.2740	206	1,162,316	327,308	0.2816
25.feb.2009	0.2750	-0.36%	0.2840	0.2890	0.2630	252	2,155,486	595,121	0.2761
24.feb.2009	0.2760	-8.00%	0.2870	0.2930	0.2750	336	1,812,287	508,594	0.2806
23.feb.2009	0.3000	+1.35%	0.3100	0.3100	0.2950	143	738,780	221,676	0.3001

20.feb.2009	0.2960	-8.64%	0.3150	0.3150	0.2960	357	1,794,461	545,277	0.3039
19.feb.2009	0.3240	+3.85%	0.3130	0.3240	0.2980	459	2,399,477	747,695	0.3116
18.feb.2009	0.3120	+2.30%	0.3100	0.3120	0.2850	423	2,182,048	652,802	0.2992
17.feb.2009	0.3050	-10.56%	0.3360	0.3360	0.3050	298	1,586,411	502,110	0.3165
16.feb.2009	0.3410	-7.84%	0.3700	0.3710	0.3310	375	2,274,654	780,859	0.3433

13.feb.2009	0.3700	-9.31%	0.4010	0.4180	0.3700	901	3,584,845	1,394,003	0.3889
12.feb.2009	0.4080	+0.49%	0.4010	0.4270	0.3980	394	2,493,441	1,044,672	0.4190

10.feb.2009	0.3910	+0.26%	0.3890	0.3950	0.3870	142	598,666	233,580	0.3902
9.feb.2009	0.3900	+1.30%	0.3920	0.3930	0.3810	192	880,650	342,274	0.3887

6.feb.2009	0.3850	+2.39%	0.3800	0.3880	0.3770	228	828,363	316,476	0.3820
5.feb.2009	0.3760	+0.27%	0.3700	0.3810	0.3620	214	688,040	257,965	0.3749
4.feb.2009	0.3750	-1.83%	0.3840	0.3950	0.3750	201	798,562	304,845	0.3817
3.feb.2009	0.3820	+0.53%	0.3800	0.3890	0.3750	230	820,990	313,231	0.3815
2.feb.2009	0.3800	-3.06%	0.3850	0.3940	0.3710	304	850,686	323,251	0.3800

30.jan.2009	0.3920	-6.67%	0.4060	0.4180	0.3880	515	2,754,144	1,094,431	0.3974
29.jan.2009	0.4200	+2.19%	0.4190	0.4240	0.3860	526	2,356,227	965,676	0.4098
28.jan.2009	0.4110	-8.67%	0.4700	0.4700	0.4110	325	1,664,606	710,027	0.4265
27.jan.2009	0.4500	-1.32%	0.4700	0.4780	0.4450	218	777,175	354,998	0.4568
26.jan.2009	0.4560	+1.33%	0.4400	0.4730	0.4380	232	890,446	406,134	0.4561

23.jan.2009	0.4500	-7.60%	0.4860	0.4860	0.4460	400	1,591,004	723,186	0.4545
22.jan.2009	0.4870	-2.01%	0.5100	0.5250	0.4870	171	537,412	270,417	0.5032
21.jan.2009	0.4970	-1.58%	0.4900	0.4990	0.4760	220	791,490	383,693	0.4848
20.jan.2009	0.5050	-4.72%	0.5400	0.5400	0.4940	367	1,202,760	612,488	0.5092
19.jan.2009	0.5300	-5.36%	0.5750	0.5750	0.5250	327	1,095,574	591,635	0.5400

16.jan.2009	0.5600	+0.90%	0.5700	0.5750	0.5600	207	1,184,788	668,350	0.5641
15.jan.2009	0.5550	-0.89%	0.5650	0.5700	0.5400	334	1,686,468	932,510	0.5529
14.jan.2009	0.5600	-2.61%	0.5900	0.6000	0.5550	210	1,176,090	679,226	0.5775
13.jan.2009	0.5750	-2.54%	0.5800	0.5900	0.5700	225	1,090,559	630,676	0.5783
12.jan.2009	0.5900	+2.61%	0.5750	0.6000	0.5750	214	1,167,597	693,746	0.5942

9.jan.2009	0.5750	+0.88%	0.5750	0.5900	0.5700	243	1,518,800	881,596	0.5805
8.jan.2009	0.5700	+0.88%	0.5700	0.5700	0.5450	235	1,164,317	646,658	0.5554
7.jan.2009	0.5650	-5.04%	0.6000	0.6200	0.5650	226	1,349,475	779,960	0.5780
6.jan.2009	0.5950	+8.18%	0.5600	0.6100	0.5600	297	1,151,219	677,308	0.5883
5.jan.2009	0.5500	+3.77%	0.5400	0.5650	0.5400	115	326,428	181,547	0.5562
23.dec.2008	0.5300	-0.93%	0.5500	0.5500	0.5250	222	1,000,929	534,055	0.5336
22.dec.2008	0.5350	-3.60%	0.5650	0.5650	0.5350	302	1,298,028	704,191	0.5425

19.dec.2008	0.5550	-2.63%	0.5700	0.5700	0.5450	201	659,297	366,003	0.5551
18.dec.2008	0.5700	+3.64%	0.5550	0.5700	0.5300	252	1,061,120	583,271	0.5497
17.dec.2008	0.5500	-5.98%	0.6150	0.6150	0.5500	346	1,361,334	761,203	0.5592
16.dec.2008	0.5850	-2.50%	0.6050	0.6050	0.5700	237	1,428,858	836,248	0.5853
15.dec.2008	0.6000	-2.44%	0.6250	0.6350	0.5950	251	1,725,340	1,048,870	0.6079

12.dec.2008	0.6150	-3.91%	0.6250	0.6250	0.6050	235	789,640	481,205	0.6094
11.dec.2008	0.6400	-3.03%	0.6550	0.6600	0.6300	198	455,360	291,727	0.6407
10.dec.2008	0.6600	-1.49%	0.6750	0.6800	0.6600	185	1,301,955	868,983	0.6674
9.dec.2008	0.6700	-0.74%	0.6850	0.6850	0.6600	217	1,691,053	1,140,395	0.6744
8.dec.2008	0.6750	+2.27%	0.6850	0.6950	0.6700	235	921,053	625,301	0.6789

5.dec.2008	0.6600	-1.49%	0.6700	0.6750	0.6500	148	263,152	173,237	0.6583
4.dec.2008	0.6700	+2.29%	0.6650	0.6850	0.6550	330	1,800,289	1,215,028	0.6749
3.dec.2008	0.6550	+0.77%	0.6600	0.6650	0.6350	213	943,546	612,926	0.6496
2.dec.2008	0.6500	0.00%	0.6250	0.6600	0.6200	199	762,410	491,740	0.6450

28.nov.2008	0.6500	+1.56%	0.6600	0.6600	0.6400	457	2,526,949	1,640,955	0.6494
27.nov.2008	0.6400	+0.79%	0.6750	0.6750	0.6400	188	805,520	528,743	0.6564
26.nov.2008	0.6350	-0.78%	0.6300	0.6850	0.6150	607	4,623,724	3,036,745	0.6568
25.nov.2008	0.6400	+8.47%	0.6500	0.6500	0.6000	564	4,868,942	3,023,402	0.6210
24.nov.2008	0.5900	+3.51%	0.6000	0.6050	0.5850	316	1,411,238	842,560	0.5970

21.nov.2008	0.5700	+2.70%	0.5550	0.6000	0.5550	345	1,702,349	977,925	0.5745
20.nov.2008	0.5550	-7.50%	0.5700	0.5900	0.5500	499	2,432,741	1,363,448	0.5605
19.nov.2008	0.6000	-4.00%	0.6300	0.6400	0.5950	351	2,110,876	1,290,017	0.6111
18.nov.2008	0.6250	+2.46%	0.5900	0.6250	0.5600	538	2,149,202	1,263,326	0.5878

13.nov.2008	0.6100	-7.58%	0.6150	0.6450	0.5950	379	1,219,665	751,272	0.6160
12.nov.2008	0.6600	-1.49%	0.6800	0.6850	0.6350	606	2,797,466	1,846,313	0.6600
11.nov.2008	0.6700	-6.29%	0.7000	0.7450	0.6700	549	2,493,400	1,739,457	0.6976
10.nov.2008	0.7150	+14.40%	0.6600	0.7150	0.6550	586	3,768,947	2,651,787	0.7036

7.nov.2008	0.6250	+7.76%	0.5500	0.6450	0.5500	606	4,478,957	2,776,341	0.6199
6.nov.2008	0.5800	+1.75%	0.5300	0.5950	0.5300	308	2,184,111	1,220,153	0.5586
5.nov.2008	0.5700	0.00%	0.5950	0.6000	0.5450	990	6,459,322	3,731,215	0.5776
4.nov.2008	0.5700	+14.23%	0.5050	0.5700	0.4900	857	7,415,331	4,095,997	0.5524
3.nov.2008	0.4990	+6.17%	0.4900	0.5050	0.4740	542	4,368,886	2,130,269	0.4876

31.oct.2008	0.4700	-0.21%	0.4610	0.4700	0.4470	328	1,818,174	838,216	0.4610
30.oct.2008	0.4710	+1.29%	0.5000	0.5000	0.4620	491	3,790,078	1,812,888	0.4783
29.oct.2008	0.4650	+2.88%	0.4990	0.5050	0.4500	710	6,528,162	3,185,880	0.4880
28.oct.2008	0.4520	+10.24%	0.4300	0.4680	0.3970	668	3,530,663	1,542,839	0.4370
27.oct.2008	0.4100	-6.18%	0.3830	0.4140	0.3810	623	5,996,728	2,368,373	0.3949

24.oct.2008	0.4370	-12.60%	0.4800	0.4850	0.4260	875	9,760,823	4,367,434	0.4474
23.oct.2008	0.5000	-11.50%	0.5400	0.5850	0.4860	1,194	8,051,691	4,044,184	0.5023
22.oct.2008	0.5650	-14.39%	0.6200	0.6400	0.5650	922	4,873,351	2,904,903	0.5961
21.oct.2008	0.6600	-4.35%	0.7350	0.7350	0.6600	416	2,170,789	1,518,373	0.6995
20.oct.2008	0.6900	-2.82%	0.7700	0.7700	0.6900	568	2,912,719	2,086,937	0.7165

17.oct.2008	0.7100	-6.58%	0.7600	0.7800	0.7050	478	3,010,518	2,186,260	0.7262
16.oct.2008	0.7600	-0.65%	0.6800	0.7900	0.6550	819	5,651,777	3,947,807	0.6985
15.oct.2008	0.7650	-11.05%	0.8450	0.8500	0.7500	837	4,214,532	3,391,215	0.8046
14.oct.2008	0.8600	+14.67%	0.8600	0.8600	0.8350	547	4,562,613	3,894,862	0.8536
13.oct.2008	0.7500	+10.29%	0.7100	0.7800	0.6950	935	5,251,656	3,822,882	0.7279

10.oct.2008	0.6800	-15.00%	0.6800	0.6800	0.6800	100	735,900	500,412	0.6800
9.oct.2008	0.8000	-9.09%	0.8800	0.9150	0.7500	1,138	6,128,931	5,164,711	0.8427
8.oct.2008	0.8800	-14.56%	0.9350	0.9900	0.8800	224	1,108,002	1,022,074	0.9224
7.oct.2008	1.0300	-10.43%	1.1800	1.2100	1.0200	866	4,245,133	4,656,293	1.0969
6.oct.2008	1.1500	-11.54%	1.2200	1.2600	1.1500	636	2,440,377	2,933,668	1.2021

3.oct.2008	1.3000	+0.78%	1.2600	1.3400	1.2600	387	1,936,584	2,527,637	1.3052
2.oct.2008	1.2900	+3.20%	1.2800	1.3200	1.2700	360	1,884,943	2,453,036	1.3014
1.oct.2008	1.2500	+1.63%	1.3000	1.3100	1.2300	371	2,083,820	2,669,009	1.2808
30.sep.2008	1.2300	-6.11%	1.2400	1.2400	1.1700	625	3,912,916	4,730,321	1.2089
29.sep.2008	1.3100	-0.76%	1.3000	1.3300	1.2800	307	960,197	1,256,773	1.3089

26.sep.2008	1.3200	0.00%	1.3200	1.3200	1.2800	287	1,466,377	1,906,558	1.3002
25.sep.2008	1.3200	-0.75%	1.3200	1.3400	1.2900	392	1,734,507	2,277,514	1.3131
24.sep.2008	1.3300	0.00%	1.3300	1.4000	1.3300	352	1,730,781	2,343,629	1.3541
23.sep.2008	1.3300	-4.32%	1.3000	1.3700	1.3000	394	2,089,902	2,792,929	1.3364
22.sep.2008	1.3900	+2.21%	1.4000	1.4400	1.3400	491	3,038,483	4,251,210	1.3991

19.sep.2008	1.3600	+14.29%	1.2900	1.3600	1.2300	991	5,095,185	6,649,752	1.3051
18.sep.2008	1.1900	-8.46%	1.1500	1.2500	1.1500	679	4,538,289	5,496,528	1.2111
17.sep.2008	1.3000	-5.11%	1.3300	1.3600	1.3000	481	3,102,084	4,122,688	1.3290
16.sep.2008	1.3700	-9.27%	1.4300	1.4700	1.3600	499	2,644,614	3,790,464	1.4333
15.sep.2008	1.5100	-4.43%	1.5700	1.5700	1.4700	291	896,077	1,350,557	1.5072

12.sep.2008	1.5800	-1.25%	1.6300	1.6400	1.5800	218	400,040	642,604	1.6064
11.sep.2008	1.6000	-3.03%	1.6500	1.6500	1.5900	152	276,875	444,502	1.6054
10.sep.2008	1.6500	-1.20%	1.6600	1.6800	1.6300	182	449,040	739,725	1.6473
9.sep.2008	1.6700	-1.76%	1.6900	1.7500	1.6700	321	719,909	1,232,298	1.7117
8.sep.2008	1.7000	+7.59%	1.6300	1.7100	1.6300	352	1,461,896	2,475,342	1.6932

5.sep.2008	1.5800	-5.95%	1.6400	1.6400	1.5500	361	1,864,645	2,994,352	1.6059
4.sep.2008	1.6800	-2.33%	1.7000	1.7400	1.6700	260	919,235	1,561,979	1.6992
3.sep.2008	1.7200	-3.37%	1.7700	1.8200	1.7100	344	1,539,598	2,728,908	1.7725
2.sep.2008	1.7800	+6.59%	1.6500	1.7800	1.6500	461	3,122,913	5,453,049	1.7461
1.sep.2008	1.6700	+4.38%	1.5400	1.6900	1.5400	334	1,335,999	2,182,001	1.6332

29.aug.2008	1.6000	+1.91%	1.5600	1.6200	1.5600	183	1,887,189	3,019,845	1.6002
28.aug.2008	1.5700	+2.61%	1.5000	1.5900	1.5000	218	712,063	1,109,227	1.5578
27.aug.2008	1.5300	+1.32%	1.4900	1.5300	1.4900	167	376,845	569,995	1.5125
26.aug.2008	1.5100	+0.67%	1.5000	1.5200	1.4600	226	1,096,113	1,647,529	1.5031
25.aug.2008	1.5000	-1.32%	1.5300	1.5800	1.4800	225	1,163,674	1,756,845	1.5097

22.aug.2008	1.5200	+1.33%	1.5000	1.5500	1.5000	311	1,652,149	2,513,207	1.5212
21.aug.2008	1.5000	-3.23%	1.5400	1.5900	1.5000	293	890,312	1,366,066	1.5344
20.aug.2008	1.5500	+0.65%	1.5400	1.5600	1.5200	185	444,293	682,953	1.5372
19.aug.2008	1.5400	-3.14%	1.5800	1.5800	1.5300	339	1,314,436	2,027,918	1.5428
18.aug.2008	1.5900	-1.85%	1.6200	1.6200	1.5900	255	822,330	1,316,078	1.6004

15.aug.2008	1.6200	+1.25%	1.6200	1.6400	1.6000	210	661,747	1,069,773	1.6166
14.aug.2008	1.6000	-4.19%	1.6500	1.7000	1.6000	250	917,000	1,518,564	1.6560
13.aug.2008	1.6700	-2.34%	1.7100	1.7200	1.6500	258	1,374,206	2,304,435	1.6769
12.aug.2008	1.7100	-3.39%	1.7500	1.7700	1.7100	259	1,333,551	2,336,875	1.7524
11.aug.2008	1.7700	+1.14%	1.7600	1.7800	1.7500	180	363,573	643,111	1.7689

8.aug.2008	1.7500	0.00%	1.7000	1.7800	1.7000	220	713,159	1,254,568	1.7592
7.aug.2008	1.7500	+2.94%	1.6900	1.7500	1.6900	478	1,024,023	1,777,354	1.7357
6.aug.2008	1.7000	0.00%	1.7300	1.7400	1.6800	235	581,213	996,025	1.7137
5.aug.2008	1.7000	+3.66%	1.6200	1.7500	1.6200	240	458,339	769,232	1.6783
4.aug.2008	1.6400	+0.61%	1.6100	1.6600	1.6100	196	218,725	359,288	1.6426

1.aug.2008	1.6300	+0.62%	1.6300	1.6800	1.6100	213	489,127	794,250	1.6238
31.jul.2008	1.6200	-1.82%	1.6800	1.6900	1.6200	362	1,287,857	2,137,386	1.6596
30.jul.2008	1.6500	+1.85%	1.6600	1.6900	1.6200	383	1,594,523	2,630,163	1.6495
29.jul.2008	1.6200	+1.25%	1.5900	1.6200	1.5600	311	902,569	1,436,039	1.5911

25.jul.2008	1.6300	-1.81%	1.6000	1.6300	1.5900	249	716,968	1,151,892	1.6066
24.jul.2008	1.6600	0.00%	1.6500	1.6700	1.6200	303	1,060,831	1,735,138	1.6356
23.jul.2008	1.6600	+2.47%	1.6400	1.6600	1.6200	257	845,930	1,387,710	1.6405
22.jul.2008	1.6200	-1.82%	1.6200	1.6500	1.6000	428	1,806,271	2,918,475	1.6157
21.jul.2008	1.6500	+1.23%	1.6300	1.6700	1.6300	214	496,236	819,069	1.6506

18.jul.2008	1.6300	-3.55%	1.7000	1.7100	1.6200	413	1,917,787	3,150,331	1.6427
17.jul.2008	1.6900	+3.05%	1.7100	1.7200	1.6400	394	2,045,351	3,443,137	1.6834
16.jul.2008	1.6400	-5.20%	1.7200	1.7300	1.5900	641	3,162,267	5,147,229	1.6277
15.jul.2008	1.7300	-7.49%	1.8300	1.8300	1.7200	507	2,805,779	4,915,921	1.7521
14.jul.2008	1.8700	+3.31%	1.8000	1.8700	1.7800	279	573,005	1,043,957	1.8219

11.jul.2008	1.8100	-2.69%	1.8600	1.8900	1.8000	255	775,223	1,428,112	1.8422
10.jul.2008	1.8600	-2.62%	1.8800	1.8900	1.8600	206	430,805	806,437	1.8719
9.jul.2008	1.9100	+2.69%	1.8900	1.9300	1.8800	413	1,121,350	2,143,849	1.9118
8.jul.2008	1.8600	-0.53%	1.8400	1.8800	1.8300	308	1,014,214	1,875,814	1.8495
7.jul.2008	1.8700	+3.89%	1.8200	1.8800	1.8200	439	1,979,939	3,671,463	1.8543

4.jul.2008	1.8000	-2.17%	1.8500	1.8800	1.8000	313	1,150,686	2,087,165	1.8138
3.jul.2008	1.8400	-2.13%	1.8300	1.8800	1.8200	308	1,151,284	2,132,626	1.8524
2.jul.2008	1.8800	+0.53%	1.8700	1.9400	1.8700	423	2,418,840	4,628,782	1.9136
1.jul.2008	1.8700	-2.09%	1.9100	1.9200	1.8300	451	2,313,767	4,311,584	1.8634
30.jun.2008	1.9100	-2.55%	1.9500	1.9600	1.9100	353	1,711,968	3,292,987	1.9235

27.jun.2008	1.9600	+1.03%	1.9100	1.9700	1.8900	452	1,622,229	3,150,304	1.9420
26.jun.2008	1.9400	-3.00%	2.0100	2.0300	1.9000	417	1,469,264	2,896,302	1.9713
25.jun.2008	2.0000	-0.50%	2.0200	2.0600	2.0000	370	774,990	1,565,644	2.0202
24.jun.2008	2.0100	-2.90%	2.0600	2.0900	2.0100	488	1,976,741	4,038,058	2.0428
23.jun.2008	2.0700	-0.96%	2.0800	2.1200	2.0400	418	1,223,324	2,527,408	2.0660

20.jun.2008	2.0900	-1.42%	2.1200	2.1400	2.0700	371	892,809	1,874,267	2.0993
19.jun.2008	2.1200	-2.30%	2.1700	2.1700	2.1200	520	1,679,379	3,592,825	2.1394
18.jun.2008	2.1700	-2.25%	2.2100	2.2400	2.1700	291	580,046	1,282,997	2.2119
17.jun.2008	2.2200	+1.83%	2.1800	2.2500	2.1800	374	1,140,175	2,540,845	2.2285
16.jun.2008	2.1800	0.00%	2.2000	2.2300	2.1700	275	852,164	1,878,119	2.2039

13.jun.2008	2.1800	0.00%	2.1800	2.2000	2.1700	258	684,714	1,492,935	2.1804
12.jun.2008	2.1800	0.00%	2.1800	2.2000	2.1600	310	626,689	1,367,366	2.1819
11.jun.2008	2.1800	0.00%	2.1800	2.2200	2.1800	448	748,450	1,646,130	2.1994
10.jun.2008	2.1800	-2.24%	2.2300	2.2300	2.1700	305	506,306	1,114,285	2.2008
9.jun.2008	2.2300	-2.19%	2.2200	2.2400	2.2000	411	909,104	2,017,752	2.2195

6.jun.2008	2.2800	+0.88%	2.3000	2.3100	2.2800	287	701,472	1,605,436	2.2887
5.jun.2008	2.2600	0.00%	2.2700	2.3000	2.2400	325	754,121	1,713,776	2.2725
4.jun.2008	2.2600	-1.74%	2.3400	2.3400	2.2600	379	1,048,052	2,391,010	2.2814
3.jun.2008	2.3000	-0.86%	2.2900	2.3500	2.2900	479	1,984,998	4,606,472	2.3206
2.jun.2008	2.3200	-0.85%	2.3600	2.3900	2.2900	366	1,049,730	2,429,638	2.3145

30.may.2008	2.3400	+0.43%	2.3400	2.3900	2.3300	507	3,041,563	7,193,767	2.3652
29.may.2008	2.3300	+3.10%	2.2600	2.3400	2.2600	367	1,192,728	2,756,803	2.3113
28.may.2008	2.2600	-0.44%	2.3100	2.3200	2.2300	330	817,610	1,851,036	2.2640
27.may.2008	2.2700	+3.65%	2.1800	2.2700	2.1800	431	1,324,395	2,962,651	2.2370
26.may.2008	2.1900	+2.34%	2.1400	2.2200	2.1400	308	2,259,707	4,884,115	2.1614

23.may.2008	2.1400	-1.83%	2.1900	2.2100	2.1400	323	826,837	1,788,277	2.1628
22.may.2008	2.1800	-1.36%	2.1900	2.2000	2.1600	437	1,161,098	2,530,614	2.1795
21.may.2008	2.2100	-1.34%	2.2300	2.2700	2.1900	469	1,900,485	4,241,939	2.2320
20.may.2008	2.2400	-1.32%	2.2700	2.3000	2.2400	356	916,655	2,070,432	2.2587
19.may.2008	2.2700	-0.87%	2.3100	2.3500	2.2700	501	1,591,014	3,670,332	2.3069

16.may.2008	2.2900	+1.78%	2.2300	2.3200	2.2300	563	3,109,532	7,117,554	2.2889
15.may.2008	2.2500	+6.13%	2.1500	2.2500	2.1300	522	1,969,827	4,348,435	2.2075
14.may.2008	2.1200	+2.42%	2.0300	2.1200	2.0200	502	2,277,546	4,723,505	2.0739
13.may.2008	2.0700	-2.36%	2.1700	2.1700	2.0600	508	2,581,368	5,453,537	2.1127
12.may.2008	2.1200	-2.75%	2.1800	2.2200	2.1200	570	1,702,800	3,694,549	2.1697

9.may.2008	2.1800	-3.54%	2.2500	2.2500	2.1800	399	1,263,376	2,782,240	2.2022
8.may.2008	2.2600	-1.74%	2.2800	2.3000	2.2300	348	1,296,699	2,937,858	2.2656
7.may.2008	2.3000	0.00%	2.3000	2.3400	2.2900	257	761,549	1,758,254	2.3088
6.may.2008	2.3000	-1.29%	2.3100	2.3900	2.2800	509	2,083,651	4,836,714	2.3213
5.may.2008	2.3300	+2.64%	2.3200	2.3900	2.3000	526	2,955,419	6,944,290	2.3497

30.apr.2008	2.2700	-0.87%	2.2900	2.3000	2.2400	254	944,371	2,138,961	2.2650
29.apr.2008	2.2900	+2.69%	2.2000	2.3000	2.1800	517	2,388,389	5,431,505	2.2741

22.apr.2008	2.2300	-1.76%	2.2600	2.2600	2.2100	364	1,036,518	2,315,421	2.2338
21.apr.2008	2.2700	+0.44%	2.3000	2.3500	2.2600	430	1,923,336	4,436,512	2.3067

18.apr.2008	2.2600	+1.35%	2.2100	2.2600	2.2100	295	1,058,109	2,372,657	2.2424
17.apr.2008	2.2300	+1.83%	2.2500	2.2600	2.2300	453	1,270,169	2,853,654	2.2467
16.apr.2008	2.1900	-2.23%	2.2400	2.2700	2.1800	321	466,186	1,031,032	2.2116
15.apr.2008	2.2400	+0.90%	2.2300	2.2500	2.1900	563	3,852,864	8,524,821	2.2126
14.apr.2008	2.2200	-5.53%	2.3300	2.3300	2.2100	751	2,971,962	6,722,075	2.2618

11.apr.2008	2.3500	-2.08%	2.4300	2.4400	2.3400	471	1,343,302	3,224,014	2.4001
10.apr.2008	2.4000	-2.83%	2.4500	2.4600	2.3800	444	1,484,755	3,587,150	2.4160
9.apr.2008	2.4700	-1.20%	2.4900	2.4900	2.4400	444	1,317,646	3,234,884	2.4550
8.apr.2008	2.5000	-3.10%	2.5600	2.5800	2.4800	489	1,583,616	4,003,850	2.5283
7.apr.2008	2.5800	+4.45%	2.4600	2.5800	2.4600	524	1,792,896	4,555,166	2.5407

4.apr.2008	2.4700	+2.49%	2.4100	2.4800	2.4100	398	1,501,143	3,688,161	2.4569
3.apr.2008	2.4100	0.00%	2.4000	2.4500	2.4000	273	808,749	1,946,660	2.4070
2.apr.2008	2.4100	+0.42%	2.4600	2.4800	2.4100	364	878,016	2,149,497	2.4481
1.apr.2008	2.4000	+0.84%	2.3800	2.4200	2.3800	403	1,473,700	3,538,991	2.4014
31.mar.2008	2.3800	-2.46%	2.4400	2.4400	2.3700	583	1,606,072	3,835,571	2.3882

28.mar.2008	2.4400	+1.67%	2.4000	2.4400	2.3900	285	697,208	1,685,895	2.4181
27.mar.2008	2.4000	0.00%	2.3700	2.4400	2.3700	298	924,554	2,226,428	2.4081
26.mar.2008	2.4000	-1.23%	2.4100	2.4400	2.3700	480	2,792,954	6,715,962	2.4046
25.mar.2008	2.4300	+0.83%	2.4300	2.4600	2.4200	544	1,865,268	4,556,182	2.4426
24.mar.2008	2.4100	+0.84%	2.4000	2.4200	2.3700	353	601,254	1,438,022	2.3917

21.mar.2008	2.3900	0.00%	2.4500	2.4700	2.3900	401	761,711	1,839,620	2.4151
20.mar.2008	2.3900	-3.63%	2.4500	2.5800	2.3700	795	3,069,005	7,414,490	2.4159
19.mar.2008	2.4800	-3.13%	2.6100	2.6300	2.4500	820	2,775,943	7,011,059	2.5256
18.mar.2008	2.5600	+0.79%	2.5600	2.6000	2.5200	479	1,281,979	3,274,563	2.5543
17.mar.2008	2.5400	-2.68%	2.5800	2.5800	2.4900	783	2,820,927	7,130,284	2.5276

14.mar.2008	2.6100	-0.38%	2.6400	2.6700	2.6100	322	354,798	937,090	2.6412
13.mar.2008	2.6200	-2.60%	2.6700	2.6800	2.6000	520	1,074,686	2,823,050	2.6269
12.mar.2008	2.6900	+0.37%	2.7900	2.7900	2.6900	556	1,335,869	3,666,884	2.7449
11.mar.2008	2.6800	+0.37%	2.6800	2.7200	2.6600	384	716,258	1,927,717	2.6914
10.mar.2008	2.6700	-0.37%	2.6700	2.7100	2.6500	391	645,962	1,727,929	2.6750

7.mar.2008	2.6800	-2.55%	2.6900	2.7600	2.6500	563	1,471,789	3,931,552	2.6713
6.mar.2008	2.7500	+1.48%	2.7600	2.7600	2.7400	339	660,505	1,817,011	2.7509
5.mar.2008	2.7100	+1.50%	2.6800	2.7500	2.6800	383	568,369	1,533,132	2.6974
4.mar.2008	2.6700	+0.75%	2.6800	2.8000	2.6700	397	769,831	2,075,900	2.6966
3.mar.2008	2.6500	-3.99%	2.6600	2.7000	2.6500	519	955,867	2,558,600	2.6767

29.feb.2008	2.7600	-3.16%	2.8000	2.8700	2.7500	416	667,051	1,868,805	2.8016
28.feb.2008	2.8500	-2.40%	2.8800	2.9300	2.8400	519	1,042,053	2,996,755	2.8758
27.feb.2008	2.9200	-0.68%	2.9500	2.9500	2.8900	811	3,487,923	10,168,521	2.9154
26.feb.2008	2.9400	+2.80%	2.9300	2.9700	2.8700	1,235	5,301,774	15,440,926	2.9124
25.feb.2008	2.8600	+7.12%	2.6900	2.8600	2.6900	825	1,956,020	5,447,823	2.7852

22.feb.2008	2.6700	-0.37%	2.6500	2.6900	2.6500	500	1,158,850	3,096,274	2.6719
21.feb.2008	2.6800	+2.68%	2.6300	2.7000	2.6300	485	810,544	2,161,762	2.6671
20.feb.2008	2.6100	+0.38%	2.5900	2.6100	2.5500	475	767,922	1,984,838	2.5847
19.feb.2008	2.6000	-0.76%	2.6400	2.6700	2.5600	491	1,909,422	4,946,291	2.5905
18.feb.2008	2.6200	-2.24%	2.6500	2.7000	2.6200	318	415,895	1,104,718	2.6562

15.feb.2008	2.6800	-0.74%	2.6900	2.7000	2.6500	307	310,884	832,537	2.6780
14.feb.2008	2.7000	+1.89%	2.7000	2.7300	2.6800	383	708,942	1,915,460	2.7019
13.feb.2008	2.6500	-0.38%	2.6900	2.7100	2.6200	618	1,419,540	3,788,916	2.6691
12.feb.2008	2.6600	-0.75%	2.7100	2.7400	2.6300	601	1,157,796	3,093,126	2.6716
11.feb.2008	2.6800	-2.55%	2.8200	2.8300	2.6700	612	1,007,754	2,782,280	2.7609

8.feb.2008	2.7500	-1.79%	2.7700	2.8200	2.7400	409	998,207	2,780,444	2.7854
7.feb.2008	2.8000	+2.94%	2.7000	2.8000	2.7000	457	1,617,164	4,461,145	2.7586
6.feb.2008	2.7200	-2.16%	2.6700	2.7300	2.6700	389	501,534	1,354,560	2.7008
5.feb.2008	2.7800	-1.77%	2.7600	2.8100	2.7600	349	315,026	878,809	2.7896
4.feb.2008	2.8300	+1.80%	2.8400	2.8400	2.7900	357	538,640	1,516,240	2.8149

1.feb.2008	2.7800	+2.58%	2.7600	2.7900	2.7000	440	867,543	2,387,842	2.7524
31.jan.2008	2.7100	-4.91%	2.8400	2.8800	2.6900	707	1,733,425	4,807,213	2.7732
30.jan.2008	2.8500	0.00%	2.8500	2.8800	2.8200	373	599,893	1,706,918	2.8454
29.jan.2008	2.8500	+1.42%	2.9000	2.9200	2.8100	442	1,144,894	3,290,107	2.8737
28.jan.2008	2.8100	-3.44%	2.8200	2.8500	2.7700	537	1,487,660	4,177,587	2.8082

25.jan.2008	2.9100	+6.99%	2.8200	2.9300	2.8200	840	3,712,775	10,768,062	2.9003
24.jan.2008	2.7200	+5.84%	2.6500	2.7300	2.5900	670	2,967,327	7,878,380	2.6550
23.jan.2008	2.5700	-3.38%	2.8300	2.8300	2.5700	698	1,776,826	4,776,421	2.6882
22.jan.2008	2.6600	-2.21%	2.5100	2.7300	2.5100	916	3,277,316	8,624,693	2.6316
21.jan.2008	2.7200	-4.23%	2.8000	2.8500	2.7200	681	3,405,439	9,405,671	2.7620

18.jan.2008	2.8400	-0.70%	2.8400	2.9100	2.8000	589	2,178,956	6,218,201	2.8538
17.jan.2008	2.8600	+2.51%	2.8300	2.9100	2.8300	628	2,205,339	6,308,033	2.8603
16.jan.2008	2.7900	-5.74%	2.8700	2.9000	2.7700	720	2,748,677	7,785,689	2.8325
15.jan.2008	2.9600	+1.02%	2.9500	2.9800	2.9000	651	1,995,339	5,861,980	2.9378
14.jan.2008	2.9300	-2.98%	2.9800	3.0000	2.9100	631	1,716,164	5,071,325	2.9550

11.jan.2008	3.0200	-1.31%	3.0900	3.1100	3.0200	573	1,057,219	3,236,012	3.0609
10.jan.2008	3.0600	-1.29%	3.1400	3.1500	3.0300	894	3,220,063	9,875,181	3.0668
9.jan.2008	3.1000	-3.43%	3.1700	3.1700	3.0900	764	2,451,228	7,648,632	3.1203
8.jan.2008	3.2100	-0.62%	3.2200	3.2700	3.2000	509	936,313	3,019,307	3.2247
7.jan.2008	3.2300	-4.44%	3.3200	3.3200	3.2000	863	3,668,185	11,866,464	3.2350

4.jan.2008	3.3800	+0.90%	3.3100	3.4200	3.3100	440	933,856	3,156,502	3.3801
3.jan.2008	3.3500	-3.74%	3.4300	3.4500	3.3400	424	936,425	3,154,259	3.3684