.: AGF :: SIF4 - SIF4 - Muntenia - Bucuresti

Home Actiuni Curs Valutar Extern


Simbol actiune:

SIF4 SIF4 - Muntenia - Bucuresti

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

Istoric tranzactionare SIF4
Data	Preţ inchidere	Variatie %	Preţ deschidere	Preţ maxim	Preţ minim	Tranzacţii	Volum	Valoare	Preţ mediu

14.oct.2011	0.4860	+1.04%	0.4851	0.4896	0.4830	118	590,740	286,322	0.4847
13.oct.2011	0.4783	-0.97%	0.4900	0.4900	0.4751	103	671,350	322,617	0.4805
12.oct.2011	0.4875	+0.52%	0.4850	0.4895	0.4810	65	106,256	51,548	0.4851
11.oct.2011	0.4850	-1.52%	0.5010	0.5090	0.4850	110	846,709	420,560	0.4967
10.oct.2011	0.4940	-2.18%	0.5080	0.5180	0.4890	129	345,774	171,440	0.4958

7.oct.2011	0.4950	+3.95%	0.4877	0.4974	0.4810	268	2,958,471	1,453,949	0.4915
6.oct.2011	0.4761	+0.23%	0.4840	0.4876	0.4761	173	573,181	277,456	0.4841
5.oct.2011	0.4710	+0.62%	0.4800	0.4800	0.4600	177	1,099,398	519,435	0.4725
4.oct.2011	0.4700	-5.72%	0.4800	0.4865	0.4605	341	2,154,399	1,017,167	0.4721
3.oct.2011	0.4900	-3.92%	0.5000	0.5095	0.4862	185	832,163	413,082	0.4964

30.sep.2011	0.5090	-2.86%	0.5200	0.5200	0.5090	110	1,054,603	544,940	0.5167
29.sep.2011	0.5230	+0.87%	0.5175	0.5245	0.5155	145	1,179,749	613,871	0.5203
28.sep.2011	0.5150	-1.90%	0.5185	0.5285	0.5100	188	1,520,839	783,478	0.5152
27.sep.2011	0.5260	+2.73%	0.5200	0.5295	0.5170	219	1,805,702	944,131	0.5229
26.sep.2011	0.5095	-0.49%	0.5120	0.5145	0.4970	276	1,179,559	595,765	0.5051

23.sep.2011	0.5120	-5.36%	0.5250	0.5300	0.5030	290	1,080,946	559,750	0.5178

20.sep.2011	0.5425	-0.64%	0.5430	0.5530	0.5410	89	405,861	221,335	0.5453
19.sep.2011	0.5495	-2.48%	0.5550	0.5550	0.5420	99	559,900	306,655	0.5477

16.sep.2011	0.5640	+0.89%	0.5650	0.5650	0.5465	174	817,562	455,244	0.5568
15.sep.2011	0.5570	+2.30%	0.6000	0.6000	0.5505	558	4,109,175	2,325,333	0.5659
14.sep.2011	0.5430	+7.00%	0.5050	0.5430	0.5050	311	1,278,785	677,411	0.5297
13.sep.2011	0.5075	-0.10%	0.5140	0.5195	0.5010	154	444,954	225,761	0.5074
12.sep.2011	0.5130	-3.21%	0.5200	0.5200	0.5060	127	423,077	215,628	0.5097

9.sep.2011	0.5300	-0.56%	0.5265	0.5340	0.5265	46	72,171	38,231	0.5297
8.sep.2011	0.5340	+0.56%	0.5385	0.5390	0.5280	115	456,775	243,442	0.5330
7.sep.2011	0.5340	+4.91%	0.5200	0.5340	0.5150	129	481,912	253,709	0.5265
6.sep.2011	0.5100	+0.99%	0.5060	0.5195	0.5050	73	223,556	113,704	0.5086
5.sep.2011	0.5075	-2.87%	0.5210	0.5210	0.5070	156	520,671	267,330	0.5134

2.sep.2011	0.5240	-3.23%	0.5380	0.5380	0.5225	104	499,492	262,855	0.5262
1.sep.2011	0.5415	+0.56%	0.5390	0.5460	0.5300	121	943,753	504,859	0.5349
31.aug.2011	0.5380	+3.46%	0.5250	0.5385	0.5250	102	295,239	156,807	0.5311
30.aug.2011	0.5270	-0.47%	0.5325	0.5430	0.5190	258	1,668,507	881,731	0.5285
29.aug.2011	0.5260	+3.14%	0.5200	0.5260	0.5100	228	1,898,052	981,360	0.5170

26.aug.2011	0.5100	-0.20%	0.5080	0.5140	0.5050	76	286,874	145,686	0.5078
25.aug.2011	0.5150	-0.68%	0.5230	0.5250	0.5100	156	690,274	355,274	0.5147
24.aug.2011	0.5100	+0.99%	0.5135	0.5135	0.5000	129	566,507	288,078	0.5085
23.aug.2011	0.5100	-1.45%	0.5260	0.5300	0.5000	229	1,463,323	749,018	0.5119
22.aug.2011	0.5190	+2.77%	0.5000	0.5220	0.5000	150	864,328	444,452	0.5142

19.aug.2011	0.5050	-2.88%	0.5085	0.5130	0.4970	189	1,563,124	788,674	0.5045
18.aug.2011	0.5250	-3.93%	0.5480	0.5480	0.5240	102	229,943	123,334	0.5364
17.aug.2011	0.5480	+3.79%	0.5250	0.5480	0.5210	107	277,995	149,159	0.5366
16.aug.2011	0.5240	+0.58%	0.5260	0.5320	0.5120	143	445,977	233,145	0.5228

12.aug.2011	0.5250	+5.85%	0.5190	0.5250	0.5040	256	1,482,268	761,803	0.5139
11.aug.2011	0.5040	-0.20%	0.4970	0.5200	0.4850	257	1,237,406	619,289	0.5005
10.aug.2011	0.5100	-1.92%	0.5470	0.5500	0.5055	284	1,577,180	840,525	0.5329
9.aug.2011	0.5270	-4.36%	0.5470	0.5510	0.4684	565	8,036,932	3,896,380	0.4848
8.aug.2011	0.5530	-10.01%	0.5800	0.6000	0.5530	263	1,723,312	982,641	0.5702

5.aug.2011	0.6080	-5.07%	0.6180	0.6180	0.5500	339	2,255,685	1,354,113	0.6003
4.aug.2011	0.6415	+0.23%	0.6490	0.6545	0.6415	117	239,649	155,085	0.6471
3.aug.2011	0.6400	-2.22%	0.6500	0.6500	0.6400	185	2,690,270	1,728,635	0.6426
2.aug.2011	0.6545	-2.75%	0.6655	0.6700	0.6515	138	306,909	201,941	0.6580
1.aug.2011	0.6765	+2.19%	0.6850	0.6850	0.6705	102	186,440	125,792	0.6747

29.jul.2011	0.6600	+0.38%	0.6505	0.6700	0.6500	59	101,336	67,249	0.6636
28.jul.2011	0.6575	+0.61%	0.6500	0.6650	0.6430	158	647,557	425,989	0.6578
27.jul.2011	0.6450	-1.53%	0.6540	0.6560	0.6420	122	298,556	193,647	0.6486
26.jul.2011	0.6575	-0.45%	0.6645	0.6705	0.6575	75	213,853	141,170	0.6601
25.jul.2011	0.6600	-1.49%	0.6580	0.6725	0.6580	68	330,314	218,981	0.6629

22.jul.2011	0.6700	+4.12%	0.6550	0.6710	0.6550	154	444,992	296,344	0.6660
21.jul.2011	0.6440	-0.92%	0.6460	0.6550	0.6440	90	475,354	307,928	0.6478
20.jul.2011	0.6455	-0.69%	0.6505	0.6580	0.6435	90	175,449	113,667	0.6479
19.jul.2011	0.6400	0.00%	0.6495	0.6510	0.6400	116	522,373	336,013	0.6432
18.jul.2011	0.6400	-1.69%	0.6600	0.6600	0.6400	137	381,225	248,369	0.6515

15.jul.2011	0.6630	-1.56%	0.6750	0.6750	0.6600	195	1,734,221	1,150,403	0.6634
14.jul.2011	0.6750	-3.57%	0.6905	0.6995	0.6725	218	1,880,625	1,280,777	0.6810
13.jul.2011	0.6910	-1.22%	0.6910	0.7100	0.6905	115	271,851	189,592	0.6974
12.jul.2011	0.6900	-2.54%	0.7100	0.7100	0.6850	174	457,450	318,180	0.6956
11.jul.2011	0.7100	-1.39%	0.7250	0.7250	0.7090	61	138,015	99,126	0.7182

8.jul.2011	0.7200	-0.14%	0.7230	0.7300	0.7135	104	417,912	302,433	0.7237
7.jul.2011	0.7210	+0.14%	0.7200	0.7315	0.7200	97	561,152	406,741	0.7248
6.jul.2011	0.7200	-1.03%	0.7205	0.7220	0.7180	74	264,418	190,309	0.7197
5.jul.2011	0.7275	+2.46%	0.7200	0.7300	0.7150	155	169,556	123,129	0.7262
4.jul.2011	0.7100	+2.16%	0.6990	0.7100	0.6920	136	440,170	310,756	0.7060

1.jul.2011	0.6950	+0.80%	0.6880	0.7000	0.6880	63	59,529	41,456	0.6964
30.jun.2011	0.6895	-1.29%	0.6990	0.6990	0.6895	109	306,850	212,711	0.6932
29.jun.2011	0.6985	+1.82%	0.6850	0.7000	0.6850	110	534,291	372,110	0.6965
28.jun.2011	0.6860	-0.29%	0.6840	0.6940	0.6835	94	378,841	259,632	0.6853
27.jun.2011	0.6880	-0.22%	0.6870	0.6980	0.6830	93	1,038,382	714,670	0.6883

24.jun.2011	0.6895	+0.66%	0.6950	0.6980	0.6870	51	161,491	111,494	0.6904
23.jun.2011	0.6850	-0.72%	0.6930	0.6990	0.6850	127	740,135	510,041	0.6891
22.jun.2011	0.6900	-1.43%	0.7100	0.7100	0.6900	109	563,594	396,378	0.7033
21.jun.2011	0.7000	+0.57%	0.7050	0.7050	0.6770	188	907,369	625,903	0.6898
20.jun.2011	0.6960	-2.59%	0.7050	0.7150	0.6890	155	1,225,629	854,770	0.6974

17.jun.2011	0.7145	+3.55%	0.6780	0.7190	0.6780	117	418,421	292,724	0.6996
16.jun.2011	0.6900	-1.85%	0.6970	0.6980	0.6530	209	644,446	440,405	0.6834
15.jun.2011	0.7030	+0.21%	0.7060	0.7060	0.6980	110	381,461	267,376	0.7009
14.jun.2011	0.7015	+0.14%	0.7090	0.7140	0.7015	119	593,999	420,880	0.7086

10.jun.2011	0.7005	+0.07%	0.6990	0.7050	0.6990	106	409,125	286,636	0.7006
9.jun.2011	0.7000	-2.23%	0.7100	0.7100	0.7000	154	746,729	525,094	0.7032
8.jun.2011	0.7160	-0.56%	0.7150	0.7170	0.7080	123	537,631	382,216	0.7109
7.jun.2011	0.7200	0.00%	0.7150	0.7230	0.7150	116	878,137	631,026	0.7186
6.jun.2011	0.7200	+1.98%	0.7050	0.7200	0.7050	71	83,841	60,084	0.7166

3.jun.2011	0.7060	-1.12%	0.7140	0.7300	0.7060	158	973,421	696,063	0.7151
2.jun.2011	0.7140	-2.59%	0.7150	0.7190	0.7120	118	322,420	230,558	0.7151

31.may.2011	0.7190	+1.70%	0.7100	0.7200	0.7100	123	534,616	382,074	0.7147
30.may.2011	0.7070	-1.87%	0.7200	0.7200	0.7070	71	112,851	80,161	0.7103

27.may.2011	0.7205	+0.07%	0.7200	0.7330	0.7200	155	693,417	502,603	0.7248
26.may.2011	0.7200	+1.98%	0.7100	0.7340	0.7100	162	595,183	428,694	0.7203
25.may.2011	0.7060	+0.57%	0.7000	0.7060	0.6900	164	702,146	489,752	0.6975
24.may.2011	0.7020	+0.14%	0.7060	0.7135	0.6990	100	171,476	120,527	0.7029
23.may.2011	0.7010	-4.63%	0.7250	0.7250	0.6950	202	1,139,329	804,211	0.7059

20.may.2011	0.7350	+0.68%	0.7310	0.7370	0.7200	99	338,901	246,759	0.7281
19.may.2011	0.7300	+2.82%	0.7140	0.7320	0.7110	121	433,491	314,741	0.7261
18.may.2011	0.7100	+1.87%	0.6920	0.7185	0.6920	165	895,246	635,876	0.7103
17.may.2011	0.6970	+0.58%	0.6970	0.7000	0.6900	270	1,508,904	1,051,830	0.6971
16.may.2011	0.6930	-3.62%	0.7150	0.7200	0.6930	275	1,023,024	721,051	0.7048

13.may.2011	0.7190	-11.78%	0.7400	0.7550	0.7190	649	3,592,561	2,650,701	0.7378
12.may.2011	0.8150	-2.98%	0.8100	0.8380	0.8030	813	8,073,695	6,582,709	0.8153
11.may.2011	0.8400	-2.21%	0.8600	0.8600	0.8305	418	2,512,099	2,115,892	0.8423
10.may.2011	0.8590	0.00%	0.8580	0.8620	0.8480	255	2,236,104	1,916,121	0.8569
9.may.2011	0.8590	0.00%	0.8610	0.8650	0.8500	262	2,767,144	2,375,164	0.8583

6.may.2011	0.8590	+1.30%	0.8460	0.8600	0.8390	264	2,144,948	1,823,501	0.8501
5.may.2011	0.8480	-0.24%	0.8450	0.8550	0.8400	152	738,092	623,852	0.8452
4.may.2011	0.8500	0.00%	0.8450	0.8540	0.8380	204	1,575,657	1,336,876	0.8485
3.may.2011	0.8500	-0.47%	0.8510	0.8530	0.8380	252	2,144,808	1,811,588	0.8446
2.may.2011	0.8540	-0.12%	0.8680	0.8680	0.8530	221	1,797,317	1,537,126	0.8552

29.apr.2011	0.8550	+0.59%	0.8670	0.8730	0.8550	316	1,455,470	1,256,998	0.8636

27.apr.2011	0.8500	+0.24%	0.8500	0.8550	0.8305	152	928,491	780,661	0.8408
26.apr.2011	0.8480	-0.93%	0.8530	0.8530	0.8420	57	131,036	110,685	0.8447

21.apr.2011	0.8560	+1.00%	0.8490	0.8560	0.8450	178	1,391,494	1,181,301	0.8489
20.apr.2011	0.8475	+3.10%	0.8300	0.8475	0.8300	181	1,004,391	838,871	0.8352
19.apr.2011	0.8220	+0.06%	0.8200	0.8340	0.8095	267	1,617,599	1,321,368	0.8169
18.apr.2011	0.8215	-2.20%	0.8475	0.8500	0.8215	200	985,804	822,541	0.8344

15.apr.2011	0.8400	+0.36%	0.8400	0.8490	0.8220	224	1,291,197	1,072,258	0.8304
14.apr.2011	0.8370	-2.67%	0.8565	0.8565	0.8320	285	944,929	800,378	0.8470
13.apr.2011	0.8600	+0.17%	0.8600	0.8650	0.8530	153	778,265	669,061	0.8597
12.apr.2011	0.8585	-1.21%	0.8630	0.8705	0.8500	213	1,344,582	1,155,851	0.8596
11.apr.2011	0.8690	-0.11%	0.8720	0.8720	0.8620	95	251,186	218,115	0.8683

8.apr.2011	0.8700	+1.40%	0.8660	0.8715	0.8620	212	1,212,140	1,052,714	0.8685
7.apr.2011	0.8580	0.00%	0.8550	0.8680	0.8550	204	1,140,871	981,803	0.8606
6.apr.2011	0.8580	+0.35%	0.8550	0.8680	0.8550	289	1,897,624	1,638,056	0.8632
5.apr.2011	0.8550	+2.40%	0.8350	0.8560	0.8250	315	1,564,419	1,322,394	0.8453
4.apr.2011	0.8350	-1.65%	0.8525	0.8530	0.8350	239	1,316,105	1,106,085	0.8404

1.apr.2011	0.8490	+0.47%	0.8450	0.8550	0.8425	180	977,501	829,359	0.8484
31.mar.2011	0.8450	-1.74%	0.8640	0.8670	0.8420	363	2,607,864	2,222,137	0.8521
30.mar.2011	0.8600	+2.38%	0.8430	0.8600	0.8400	404	3,302,457	2,808,539	0.8504
29.mar.2011	0.8400	+3.07%	0.8300	0.8535	0.8300	573	5,533,964	4,671,365	0.8441
28.mar.2011	0.8150	+3.82%	0.7900	0.8160	0.7870	448	2,259,154	1,811,096	0.8017

25.mar.2011	0.7850	+1.95%	0.7820	0.7940	0.7750	351	2,690,303	2,112,580	0.7853
24.mar.2011	0.7700	-0.26%	0.7720	0.7815	0.7680	349	3,332,992	2,572,279	0.7718
23.mar.2011	0.7720	-0.64%	0.7740	0.7900	0.7590	459	2,860,387	2,206,249	0.7713
22.mar.2011	0.7770	+4.16%	0.7490	0.7770	0.7470	501	2,234,233	1,716,078	0.7681
21.mar.2011	0.7460	+2.90%	0.7270	0.7470	0.7270	324	1,529,284	1,135,378	0.7424

18.mar.2011	0.7250	-0.14%	0.7350	0.7400	0.7180	291	2,947,380	2,137,048	0.7251
17.mar.2011	0.7260	-0.14%	0.7235	0.7350	0.7125	291	1,505,620	1,088,255	0.7228
16.mar.2011	0.7270	+0.41%	0.7320	0.7400	0.7190	262	1,219,925	890,394	0.7299
15.mar.2011	0.7240	-1.90%	0.7240	0.7300	0.7070	589	3,376,219	2,419,238	0.7166
14.mar.2011	0.7380	+2.50%	0.7150	0.7440	0.7120	338	1,966,934	1,446,539	0.7354

11.mar.2011	0.7200	-0.41%	0.7145	0.7250	0.7080	464	3,084,056	2,217,071	0.7189
10.mar.2011	0.7230	+0.42%	0.7150	0.7400	0.7150	405	2,065,514	1,509,093	0.7306
9.mar.2011	0.7200	+4.50%	0.7060	0.7200	0.7045	741	5,462,691	3,905,709	0.7150
8.mar.2011	0.6890	+0.58%	0.6810	0.6920	0.6800	112	675,019	464,991	0.6889
7.mar.2011	0.6850	+1.48%	0.6750	0.6920	0.6700	203	939,246	642,499	0.6841

4.mar.2011	0.6750	+0.22%	0.6750	0.6850	0.6710	310	1,581,693	1,073,608	0.6788
3.mar.2011	0.6735	+4.02%	0.6500	0.6735	0.6500	282	1,319,579	876,241	0.6640
2.mar.2011	0.6475	+0.70%	0.6385	0.6495	0.6340	193	649,903	417,142	0.6419
1.mar.2011	0.6430	-1.30%	0.6590	0.6650	0.6430	179	793,818	517,713	0.6522

28.feb.2011	0.6515	+3.41%	0.6300	0.6580	0.6300	272	983,665	637,380	0.6480

25.feb.2011	0.6300	+3.28%	0.6095	0.6300	0.6095	97	245,803	152,993	0.6224
24.feb.2011	0.6100	0.00%	0.6040	0.6100	0.6000	106	520,104	315,088	0.6058
23.feb.2011	0.6100	+0.99%	0.6045	0.6150	0.6045	124	407,159	248,355	0.6100
22.feb.2011	0.6040	-0.82%	0.6050	0.6050	0.5995	201	642,834	385,953	0.6004
21.feb.2011	0.6090	-1.77%	0.6200	0.6200	0.6090	150	414,262	254,409	0.6141

18.feb.2011	0.6200	+1.14%	0.6110	0.6200	0.6000	254	865,670	525,269	0.6068
17.feb.2011	0.6130	-0.33%	0.6140	0.6180	0.6080	164	641,182	394,059	0.6146
16.feb.2011	0.6150	-0.49%	0.6200	0.6200	0.6085	176	739,068	452,816	0.6127
15.feb.2011	0.6180	-1.44%	0.6310	0.6320	0.6150	201	707,797	441,560	0.6239
14.feb.2011	0.6270	-0.95%	0.6355	0.6380	0.6265	124	382,111	241,244	0.6313

11.feb.2011	0.6330	-1.09%	0.6405	0.6450	0.6330	87	305,953	195,189	0.6380
10.feb.2011	0.6400	-0.62%	0.6410	0.6410	0.6370	137	686,298	438,701	0.6392

8.feb.2011	0.6480	+1.17%	0.6450	0.6530	0.6410	126	460,442	298,847	0.6490
7.feb.2011	0.6405	+0.79%	0.6400	0.6465	0.6400	61	41,531	26,636	0.6414

4.feb.2011	0.6355	+0.32%	0.6330	0.6465	0.6330	57	80,849	51,493	0.6369
3.feb.2011	0.6335	-0.24%	0.6400	0.6400	0.6300	79	113,335	71,779	0.6333
2.feb.2011	0.6350	-0.31%	0.6480	0.6500	0.6350	154	602,102	388,018	0.6444
1.feb.2011	0.6370	+1.43%	0.6345	0.6395	0.6300	139	820,570	520,198	0.6339
31.jan.2011	0.6280	-1.57%	0.6370	0.6380	0.6185	256	1,346,391	841,308	0.6249

28.jan.2011	0.6380	-2.30%	0.6500	0.6520	0.6380	267	850,999	547,034	0.6428
27.jan.2011	0.6530	-3.55%	0.6800	0.6800	0.6505	345	2,113,701	1,408,111	0.6662
26.jan.2011	0.6770	-1.88%	0.6900	0.6995	0.6770	191	1,474,119	1,016,001	0.6892
25.jan.2011	0.6900	+1.02%	0.6700	0.7040	0.6700	304	1,981,376	1,360,779	0.6868
24.jan.2011	0.6830	+1.19%	0.6780	0.6835	0.6700	133	447,517	302,530	0.6760

20.jan.2011	0.6765	+0.67%	0.6700	0.6770	0.6640	136	484,298	322,538	0.6660
19.jan.2011	0.6720	-0.15%	0.6805	0.6850	0.6700	164	517,511	349,209	0.6748
18.jan.2011	0.6730	-1.82%	0.6920	0.7000	0.6730	239	1,065,361	734,064	0.6890
17.jan.2011	0.6855	+0.81%	0.6720	0.6905	0.6720	245	1,786,349	1,228,664	0.6878

14.jan.2011	0.6800	+0.22%	0.6750	0.6800	0.6660	189	1,007,146	676,326	0.6715
13.jan.2011	0.6785	0.00%	0.6785	0.6835	0.6670	217	917,511	617,074	0.6726
12.jan.2011	0.6785	+1.88%	0.6730	0.6785	0.6680	208	955,720	642,737	0.6725
11.jan.2011	0.6660	+1.37%	0.6585	0.6710	0.6585	205	834,287	556,180	0.6667
10.jan.2011	0.6570	+0.54%	0.6500	0.6580	0.6460	78	205,907	134,539	0.6534

7.jan.2011	0.6535	+0.54%	0.6450	0.6580	0.6450	176	1,130,961	737,869	0.6524
6.jan.2011	0.6500	+1.56%	0.6420	0.6555	0.6400	209	1,575,628	1,022,405	0.6489
5.jan.2011	0.6400	-0.78%	0.6420	0.6450	0.6350	120	336,847	215,704	0.6404

3.jan.2011	0.6500	+0.93%	0.6470	0.6650	0.6470	241	1,019,007	666,539	0.6541
30.dec.2010	0.6440	+3.37%	0.6240	0.6440	0.6220	278	1,427,198	902,392	0.6323
29.dec.2010	0.6230	+1.71%	0.6140	0.6245	0.6130	156	1,171,328	725,363	0.6193
28.dec.2010	0.6125	+0.91%	0.6120	0.6140	0.6100	107	798,769	489,042	0.6122
27.dec.2010	0.6070	-1.30%	0.6150	0.6195	0.6070	106	592,491	360,819	0.6090

23.dec.2010	0.6150	+2.16%	0.6060	0.6190	0.6060	151	885,609	541,815	0.6118
22.dec.2010	0.6020	+0.33%	0.5950	0.6050	0.5860	73	408,548	243,018	0.5948
21.dec.2010	0.6000	+1.69%	0.5900	0.6000	0.5850	161	433,787	256,145	0.5905
20.dec.2010	0.5900	-1.67%	0.5950	0.5950	0.5890	100	128,340	75,878	0.5912

17.dec.2010	0.6000	0.00%	0.6000	0.6050	0.5900	74	133,870	79,827	0.5963
16.dec.2010	0.6000	0.00%	0.6000	0.6000	0.5950	228	791,136	472,112	0.5968
15.dec.2010	0.6000	0.00%	0.6050	0.6050	0.5950	132	269,261	160,539	0.5962
14.dec.2010	0.6000	0.00%	0.6050	0.6100	0.6000	107	304,130	183,269	0.6026
13.dec.2010	0.6000	-3.23%	0.6100	0.6150	0.6000	148	532,882	322,586	0.6054

10.dec.2010	0.6200	+0.81%	0.6100	0.6200	0.6100	92	256,980	158,511	0.6168
9.dec.2010	0.6150	-0.81%	0.6200	0.6250	0.6100	148	796,608	493,201	0.6191
8.dec.2010	0.6200	+1.64%	0.6000	0.6200	0.6000	135	641,466	394,231	0.6146
7.dec.2010	0.6100	+2.52%	0.5950	0.6100	0.5900	116	225,770	135,045	0.5982
6.dec.2010	0.5950	-0.83%	0.6050	0.6050	0.5850	164	517,211	306,384	0.5924

3.dec.2010	0.6000	-0.83%	0.6050	0.6100	0.6000	175	620,071	374,456	0.6039
2.dec.2010	0.6050	+2.54%	0.6100	0.6150	0.5950	213	1,256,624	757,059	0.6025

30.nov.2010	0.5900	-4.07%	0.6100	0.6100	0.5900	252	880,182	526,887	0.5986
29.nov.2010	0.6150	+0.82%	0.6050	0.6200	0.6050	94	246,177	150,889	0.6129

26.nov.2010	0.6100	+0.83%	0.5950	0.6150	0.5950	113	202,000	121,811	0.6030
25.nov.2010	0.6050	0.00%	0.6050	0.6100	0.5850	187	456,320	272,298	0.5967
24.nov.2010	0.6050	-0.82%	0.6100	0.6100	0.6000	126	176,364	106,682	0.6049
23.nov.2010	0.6100	-1.61%	0.6100	0.6150	0.6000	269	1,387,972	843,081	0.6074
22.nov.2010	0.6200	-0.80%	0.6250	0.6300	0.6100	162	718,873	444,217	0.6179

19.nov.2010	0.6250	0.00%	0.6300	0.6350	0.6250	84	577,172	361,254	0.6259
18.nov.2010	0.6250	+0.81%	0.6250	0.6350	0.6250	105	4,835,030	3,042,512	0.6293
17.nov.2010	0.6200	+0.81%	0.6100	0.6250	0.6100	166	1,492,998	922,453	0.6179
16.nov.2010	0.6150	0.00%	0.6100	0.6150	0.6100	310	2,997,099	1,832,647	0.6115
15.nov.2010	0.6150	0.00%	0.6100	0.6200	0.6050	173	564,088	344,872	0.6114

12.nov.2010	0.6150	-1.60%	0.6150	0.6150	0.6050	395	2,470,900	1,512,004	0.6119
11.nov.2010	0.6250	-2.34%	0.6400	0.6400	0.6150	258	973,127	607,940	0.6247
10.nov.2010	0.6400	-2.29%	0.6450	0.6550	0.6350	157	659,178	421,954	0.6401
9.nov.2010	0.6550	+0.77%	0.6400	0.6550	0.6350	119	193,050	125,677	0.6510
8.nov.2010	0.6500	-2.99%	0.6600	0.6650	0.6400	301	1,235,016	797,218	0.6455

5.nov.2010	0.6700	+0.75%	0.6750	0.6800	0.6600	117	230,048	152,845	0.6644
4.nov.2010	0.6650	-0.75%	0.6650	0.6750	0.6650	90	219,917	147,005	0.6685
3.nov.2010	0.6700	0.00%	0.6750	0.6750	0.6650	71	232,782	156,370	0.6717
2.nov.2010	0.6700	-0.74%	0.6700	0.6750	0.6600	105	436,421	291,371	0.6676
1.nov.2010	0.6750	-0.74%	0.6800	0.6800	0.6700	83	170,029	114,719	0.6747

29.oct.2010	0.6800	0.00%	0.6750	0.6800	0.6700	75	238,135	160,883	0.6756
28.oct.2010	0.6800	0.00%	0.6750	0.6800	0.6700	132	429,150	288,753	0.6728
27.oct.2010	0.6800	+2.26%	0.6550	0.6800	0.6550	184	698,066	466,619	0.6684

26.oct.2010	0.6650	-2.21%	0.6750	0.6750	0.6600	133	526,404	350,848	0.6665
25.oct.2010	0.6800	+1.49%	0.6750	0.6850	0.6700	130	448,215	301,778	0.6733

22.oct.2010	0.6700	-1.47%	0.6800	0.6800	0.6700	151	624,438	419,951	0.6725
21.oct.2010	0.6800	-0.73%	0.6850	0.6950	0.6800	129	554,145	379,916	0.6856
20.oct.2010	0.6850	-0.72%	0.6850	0.6850	0.6800	105	284,998	194,606	0.6828
19.oct.2010	0.6900	-0.72%	0.6850	0.6950	0.6850	133	890,962	616,160	0.6916
18.oct.2010	0.6950	0.00%	0.6900	0.6950	0.6800	198	955,559	659,898	0.6906

15.oct.2010	0.6950	+2.21%	0.6800	0.7000	0.6800	214	1,086,707	747,646	0.6880
14.oct.2010	0.6800	+3.82%	0.6600	0.6800	0.6550	334	2,412,436	1,611,016	0.6678
13.oct.2010	0.6550	+1.55%	0.6500	0.6600	0.6500	121	1,070,547	701,208	0.6550
12.oct.2010	0.6450	-1.53%	0.6500	0.6500	0.6400	139	779,560	502,756	0.6449
11.oct.2010	0.6550	+0.77%	0.6500	0.6600	0.6450	198	3,173,180	2,073,508	0.6534

8.oct.2010	0.6500	0.00%	0.6400	0.6500	0.6400	57	133,305	85,992	0.6451
7.oct.2010	0.6500	0.00%	0.6400	0.6500	0.6400	61	44,431	28,729	0.6466
6.oct.2010	0.6500	+0.78%	0.6550	0.6600	0.6450	125	490,672	319,449	0.6510
5.oct.2010	0.6450	0.00%	0.6400	0.6500	0.6400	88	85,323	54,698	0.6411
4.oct.2010	0.6450	-0.77%	0.6500	0.6500	0.6350	113	256,355	164,398	0.6413

1.oct.2010	0.6500	0.00%	0.6500	0.6550	0.6450	111	466,024	302,954	0.6501
30.sep.2010	0.6500	-0.76%	0.6500	0.6550	0.6450	154	732,334	475,899	0.6498
29.sep.2010	0.6550	+1.55%	0.6500	0.6550	0.6450	97	289,228	188,272	0.6509
28.sep.2010	0.6450	-1.53%	0.6450	0.6600	0.6450	140	325,616	211,860	0.6506
27.sep.2010	0.6550	+0.77%	0.6600	0.6600	0.6450	145	449,721	293,513	0.6527

24.sep.2010	0.6500	0.00%	0.6450	0.6500	0.6400	115	359,552	232,055	0.6454
23.sep.2010	0.6500	-0.76%	0.6500	0.6500	0.6400	107	173,673	111,684	0.6431
22.sep.2010	0.6550	+0.77%	0.6500	0.6550	0.6450	89	175,588	113,652	0.6473
21.sep.2010	0.6500	+0.78%	0.6500	0.6500	0.6450	86	290,047	188,334	0.6493
20.sep.2010	0.6450	-0.77%	0.6500	0.6500	0.6400	80	167,064	107,526	0.6436

17.sep.2010	0.6500	0.00%	0.6550	0.6600	0.6450	173	931,241	606,970	0.6518
16.sep.2010	0.6500	0.00%	0.6500	0.6500	0.6450	70	225,119	146,289	0.6498
15.sep.2010	0.6500	+1.56%	0.6300	0.6500	0.6300	174	460,322	298,499	0.6485
14.sep.2010	0.6400	+1.59%	0.6350	0.6400	0.6250	141	565,299	357,259	0.6320
13.sep.2010	0.6300	+1.61%	0.6250	0.6300	0.6250	79	247,161	155,381	0.6287

10.sep.2010	0.6200	-2.36%	0.6300	0.6350	0.6200	67	200,110	124,573	0.6225
9.sep.2010	0.6350	+1.60%	0.6150	0.6350	0.6150	77	112,164	70,626	0.6297
8.sep.2010	0.6250	-0.79%	0.6200	0.6250	0.6150	92	155,054	96,376	0.6216
7.sep.2010	0.6300	-0.79%	0.6300	0.6300	0.6200	74	35,462	22,177	0.6254

3.sep.2010	0.6250	0.00%	0.6200	0.6250	0.6100	99	286,879	177,453	0.6186
2.sep.2010	0.6250	+2.46%	0.6200	0.6250	0.6150	134	440,627	273,220	0.6201
1.sep.2010	0.6100	-0.81%	0.6200	0.6250	0.6000	169	718,953	437,131	0.6080
31.aug.2010	0.6150	-0.81%	0.6050	0.6150	0.6000	109	464,070	283,947	0.6119
30.aug.2010	0.6200	0.00%	0.6250	0.6300	0.6150	72	182,424	112,698	0.6178

27.aug.2010	0.6200	+1.64%	0.6150	0.6200	0.6100	94	846,066	519,988	0.6146
26.aug.2010	0.6100	0.00%	0.6100	0.6250	0.6100	101	627,018	383,785	0.6121
25.aug.2010	0.6100	-2.40%	0.6150	0.6250	0.6000	135	621,636	382,544	0.6154
24.aug.2010	0.6250	-3.10%	0.6400	0.6400	0.6100	144	574,747	356,736	0.6207
23.aug.2010	0.6450	+1.57%	0.6300	0.6450	0.6300	54	130,952	83,610	0.6385

20.aug.2010	0.6350	-0.78%	0.6300	0.6450	0.6300	123	641,813	407,611	0.6351
19.aug.2010	0.6400	-1.54%	0.6400	0.6500	0.6350	102	208,520	134,102	0.6431
18.aug.2010	0.6500	0.00%	0.6550	0.6550	0.6400	96	159,076	102,329	0.6433
17.aug.2010	0.6500	+1.56%	0.6400	0.6500	0.6400	144	1,134,256	734,943	0.6480
16.aug.2010	0.6400	+1.59%	0.6400	0.6400	0.6300	90	445,715	282,894	0.6347

13.aug.2010	0.6300	+2.44%	0.6300	0.6350	0.6100	146	429,595	267,740	0.6232
12.aug.2010	0.6150	-0.81%	0.6200	0.6300	0.6100	137	530,470	328,203	0.6187
11.aug.2010	0.6200	-3.13%	0.6300	0.6300	0.6150	122	375,449	233,936	0.6231
10.aug.2010	0.6400	-0.78%	0.6450	0.6450	0.6350	64	70,128	44,848	0.6395
9.aug.2010	0.6450	+2.38%	0.6500	0.6500	0.6400	87	171,304	110,730	0.6464

6.aug.2010	0.6300	-2.33%	0.6500	0.6500	0.6300	125	357,572	227,749	0.6369
5.aug.2010	0.6450	-1.53%	0.6600	0.6600	0.6450	152	783,309	514,311	0.6566
4.aug.2010	0.6550	+0.77%	0.6450	0.6550	0.6400	171	1,216,887	790,074	0.6493
3.aug.2010	0.6500	+0.78%	0.6600	0.6600	0.6450	284	4,024,164	2,628,260	0.6531
2.aug.2010	0.6450	+2.38%	0.6400	0.6650	0.6400	175	1,312,862	856,069	0.6521

30.jul.2010	0.6300	-3.08%	0.6400	0.6450	0.6300	106	560,044	355,896	0.6355
29.jul.2010	0.6500	+1.56%	0.6450	0.6550	0.6450	116	869,484	564,551	0.6493
28.jul.2010	0.6400	-3.03%	0.6650	0.6650	0.6400	276	2,161,260	1,404,793	0.6500
27.jul.2010	0.6600	+4.76%	0.6350	0.6600	0.6350	318	2,923,802	1,893,866	0.6477
26.jul.2010	0.6300	+0.80%	0.6250	0.6350	0.6250	173	1,050,245	659,479	0.6279

23.jul.2010	0.6250	+1.63%	0.6200	0.6300	0.6200	96	571,193	356,788	0.6246
22.jul.2010	0.6150	-0.81%	0.6100	0.6200	0.6050	85	510,992	313,693	0.6139
21.jul.2010	0.6200	+2.48%	0.6150	0.6200	0.6100	64	178,631	110,253	0.6172
20.jul.2010	0.6050	-2.42%	0.6150	0.6150	0.5950	116	458,814	276,467	0.6026
19.jul.2010	0.6200	0.00%	0.6100	0.6200	0.6050	70	133,609	81,543	0.6103

16.jul.2010	0.6200	-0.80%	0.6150	0.6250	0.6150	62	180,659	111,972	0.6198
15.jul.2010	0.6250	+0.81%	0.6250	0.6250	0.6100	141	1,509,943	932,915	0.6178
14.jul.2010	0.6200	0.00%	0.6300	0.6300	0.6150	103	638,130	397,105	0.6223
13.jul.2010	0.6200	+3.33%	0.5950	0.6200	0.5950	82	148,388	90,723	0.6114
12.jul.2010	0.6000	-3.23%	0.6050	0.6100	0.6000	80	213,908	128,633	0.6013

9.jul.2010	0.6200	+0.81%	0.6200	0.6200	0.6100	69	401,913	248,071	0.6172
8.jul.2010	0.6150	-0.81%	0.6300	0.6350	0.6100	205	702,401	437,942	0.6235
7.jul.2010	0.6200	-0.80%	0.6250	0.6250	0.5950	106	366,878	221,317	0.6032
6.jul.2010	0.6250	+0.81%	0.6300	0.6350	0.6200	109	933,504	585,722	0.6274
5.jul.2010	0.6200	-1.59%	0.6350	0.6400	0.5850	133	369,034	228,009	0.6179

2.jul.2010	0.6300	+4.13%	0.6100	0.6300	0.6100	123	8,508,811	5,277,151	0.6202
1.jul.2010	0.6050	+0.83%	0.5900	0.6050	0.5750	160	502,465	294,390	0.5859
30.jun.2010	0.6000	+3.45%	0.5800	0.6100	0.5750	216	1,059,111	634,007	0.5986
29.jun.2010	0.5800	-4.92%	0.5900	0.6000	0.5750	151	381,486	222,641	0.5836
28.jun.2010	0.6100	+0.83%	0.5900	0.6150	0.5800	288	2,683,553	1,622,043	0.6044

25.jun.2010	0.6050	-9.70%	0.6500	0.6600	0.6000	482	2,655,383	1,642,069	0.6184
24.jun.2010	0.6700	-0.74%	0.6750	0.6800	0.6650	108	486,077	326,439	0.6716
23.jun.2010	0.6750	-1.46%	0.6800	0.6850	0.6700	128	711,159	481,772	0.6774
22.jun.2010	0.6850	-2.84%	0.7000	0.7050	0.6850	181	735,607	508,621	0.6914
21.jun.2010	0.7050	+3.68%	0.7050	0.7150	0.6950	225	1,841,855	1,298,137	0.7048

18.jun.2010	0.6800	-2.86%	0.7000	0.7050	0.6800	174	846,214	584,516	0.6907
17.jun.2010	0.7000	+1.45%	0.6900	0.7150	0.6800	254	1,652,624	1,159,737	0.7018
16.jun.2010	0.6900	+4.55%	0.6850	0.6950	0.6700	282	2,135,420	1,464,023	0.6856
15.jun.2010	0.6600	+5.60%	0.6050	0.6650	0.6050	203	1,131,686	732,477	0.6472
14.jun.2010	0.6250	+2.46%	0.6200	0.6350	0.6150	138	618,476	387,757	0.6270

11.jun.2010	0.6100	0.00%	0.6200	0.6250	0.6000	169	904,519	556,781	0.6156
10.jun.2010	0.6100	+1.67%	0.5850	0.6150	0.5850	138	535,863	323,449	0.6036
9.jun.2010	0.6000	+5.26%	0.5800	0.6000	0.5750	244	1,059,754	629,692	0.5942
8.jun.2010	0.5700	-5.79%	0.6150	0.6150	0.5650	304	1,447,364	838,543	0.5794
7.jun.2010	0.6050	-5.47%	0.6050	0.6250	0.5900	602	4,045,686	2,445,418	0.6045

4.jun.2010	0.6400	-2.29%	0.6400	0.6600	0.6250	139	467,567	297,763	0.6368
3.jun.2010	0.6550	+3.97%	0.6500	0.6650	0.6400	276	1,958,940	1,266,108	0.6463
2.jun.2010	0.6300	+1.61%	0.6150	0.6300	0.6150	117	292,660	182,403	0.6233
1.jun.2010	0.6200	-3.13%	0.6250	0.6300	0.6100	155	917,321	566,851	0.6179
31.may.2010	0.6400	0.00%	0.6300	0.6550	0.6200	156	798,279	508,815	0.6374

28.may.2010	0.6400	+2.40%	0.6600	0.6600	0.6100	295	2,625,726	1,666,253	0.6346
27.may.2010	0.6250	+5.04%	0.5950	0.6300	0.5950	289	2,193,712	1,351,566	0.6161
26.may.2010	0.5950	+9.17%	0.5950	0.5950	0.5550	321	4,256,534	2,399,281	0.5637
25.may.2010	0.5450	-13.49%	0.6150	0.6150	0.5400	482	4,113,351	2,296,490	0.5583

21.may.2010	0.6300	-6.67%	0.6500	0.6650	0.6250	345	2,137,242	1,376,340	0.6440
20.may.2010	0.6750	-3.57%	0.6950	0.7100	0.6600	242	1,511,090	1,024,776	0.6782
19.may.2010	0.7000	-2.10%	0.6900	0.7000	0.6750	175	1,270,022	873,591	0.6879
18.may.2010	0.7150	+3.62%	0.6850	0.7150	0.6550	335	2,419,476	1,646,437	0.6805
17.may.2010	0.6900	-6.76%	0.7100	0.7100	0.6600	328	2,024,763	1,401,597	0.6922

14.may.2010	0.7400	-3.90%	0.7550	0.7550	0.7300	171	592,762	436,506	0.7364
13.may.2010	0.7700	-1.28%	0.7500	0.7850	0.7450	164	791,456	610,190	0.7710
12.may.2010	0.7800	+1.30%	0.7750	0.7850	0.7450	253	1,129,822	875,111	0.7746
11.may.2010	0.7700	-0.65%	0.7600	0.7700	0.7400	348	2,152,522	1,626,305	0.7555
10.may.2010	0.7750	+14.81%	0.7000	0.7750	0.7000	360	2,296,190	1,706,897	0.7434

7.may.2010	0.6750	-6.25%	0.6700	0.7000	0.6600	478	2,170,056	1,478,896	0.6815
6.may.2010	0.7200	-2.70%	0.7250	0.7500	0.7200	323	1,077,842	787,724	0.7308
5.may.2010	0.7400	-3.27%	0.7600	0.7600	0.7300	465	3,500,261	2,616,036	0.7474
4.may.2010	0.7650	-5.56%	0.8150	0.8200	0.7600	268	1,556,557	1,227,689	0.7887
3.may.2010	0.8100	-1.22%	0.8350	0.8400	0.8050	282	1,376,600	1,119,747	0.8134

28.apr.2010	0.8200	-1.80%	0.8150	0.8200	0.8000	385	2,322,581	1,882,579	0.8106
27.apr.2010	0.8350	-2.34%	0.8550	0.8550	0.8300	202	595,861	500,865	0.8406
26.apr.2010	0.8550	0.00%	0.8650	0.8750	0.8550	158	511,741	441,416	0.8626

23.apr.2010	0.8550	+2.40%	0.8400	0.8600	0.8300	224	1,186,250	1,004,088	0.8464
22.apr.2010	0.8350	-3.47%	0.8600	0.8700	0.8350	311	1,351,126	1,142,287	0.8454
21.apr.2010	0.8650	-0.57%	0.8800	0.8800	0.8500	348	2,024,488	1,747,226	0.8630
20.apr.2010	0.8700	-2.25%	0.8950	0.8950	0.8700	285	981,807	868,348	0.8844
19.apr.2010	0.8900	-1.66%	0.8900	0.8950	0.8800	254	1,058,351	940,066	0.8882

16.apr.2010	0.9050	-1.63%	0.9100	0.9150	0.9050	152	745,340	678,771	0.9107
15.apr.2010	0.9200	+1.66%	0.9150	0.9250	0.8950	218	1,576,453	1,440,375	0.9137
14.apr.2010	0.9050	+0.56%	0.9000	0.9150	0.8950	256	894,944	805,924	0.9005
13.apr.2010	0.9000	-1.10%	0.9100	0.9150	0.8950	180	571,059	513,759	0.8997
12.apr.2010	0.9100	0.00%	0.9250	0.9250	0.9050	184	746,996	683,235	0.9146

9.apr.2010	0.9100	+1.11%	0.9100	0.9150	0.9000	208	958,206	869,077	0.9070
8.apr.2010	0.9000	-2.70%	0.9100	0.9150	0.8950	278	1,241,132	1,122,321	0.9043
7.apr.2010	0.9250	0.00%	0.9300	0.9350	0.9050	360	1,847,458	1,697,756	0.9190
6.apr.2010	0.9250	-4.15%	0.9600	0.9800	0.9200	523	3,015,427	2,835,594	0.9404

2.apr.2010	0.9650	+2.12%	0.9500	0.9650	0.9400	130	429,624	408,408	0.9506
1.apr.2010	0.9450	+3.85%	0.9050	0.9450	0.9050	277	1,139,440	1,060,271	0.9305
31.mar.2010	0.9100	-0.55%	0.9200	0.9200	0.9000	146	590,159	538,600	0.9126
30.mar.2010	0.9150	+0.55%	0.9100	0.9250	0.9050	207	651,704	596,938	0.9160
29.mar.2010	0.9100	+1.11%	0.9000	0.9150	0.9000	137	462,233	419,873	0.9084

26.mar.2010	0.9000	-0.55%	0.9000	0.9100	0.8950	141	774,256	697,703	0.9011
25.mar.2010	0.9050	0.00%	0.8950	0.9100	0.8900	213	1,098,127	989,053	0.9007
24.mar.2010	0.9050	-0.55%	0.9100	0.9150	0.8850	238	1,492,330	1,340,767	0.8984
23.mar.2010	0.9100	+2.82%	0.8900	0.9100	0.8900	302	1,914,721	1,721,184	0.8989
22.mar.2010	0.8850	-1.12%	0.8800	0.8950	0.8750	198	735,649	648,324	0.8813

19.mar.2010	0.8950	-1.10%	0.9100	0.9150	0.8750	276	1,179,793	1,062,486	0.9006
18.mar.2010	0.9050	-0.55%	0.9050	0.9150	0.8950	192	806,653	732,848	0.9085
17.mar.2010	0.9100	+1.68%	0.9000	0.9150	0.9000	361	2,103,768	1,916,191	0.9108
16.mar.2010	0.8950	+2.29%	0.8750	0.9000	0.8750	301	1,437,049	1,281,791	0.8920
15.mar.2010	0.8750	0.00%	0.8750	0.8850	0.8700	192	713,286	627,366	0.8795

12.mar.2010	0.8750	+2.34%	0.8500	0.8750	0.8500	216	1,042,074	903,582	0.8671
11.mar.2010	0.8550	0.00%	0.8550	0.8600	0.8450	128	368,552	313,469	0.8505
10.mar.2010	0.8550	+0.59%	0.8500	0.8600	0.8500	171	1,048,283	896,504	0.8552
9.mar.2010	0.8500	-0.58%	0.8400	0.8600	0.8400	147	524,531	445,736	0.8498
8.mar.2010	0.8550	0.00%	0.8650	0.8700	0.8500	126	309,152	266,371	0.8616

5.mar.2010	0.8550	+1.79%	0.8350	0.8650	0.8350	166	565,087	481,058	0.8513
4.mar.2010	0.8400	+0.60%	0.8300	0.8400	0.8300	92	116,342	97,254	0.8359
3.mar.2010	0.8350	+0.60%	0.8300	0.8400	0.8250	139	772,674	643,972	0.8334
2.mar.2010	0.8300	-2.35%	0.8350	0.8400	0.8250	342	1,326,891	1,105,205	0.8329
1.mar.2010	0.8500	0.00%	0.8600	0.8650	0.8350	204	1,103,314	938,027	0.8502

26.feb.2010	0.8500	+0.59%	0.8650	0.8650	0.8400	236	1,534,732	1,299,944	0.8470
25.feb.2010	0.8450	-1.74%	0.8600	0.8700	0.8450	216	823,225	702,400	0.8532
24.feb.2010	0.8600	0.00%	0.8550	0.8700	0.8550	147	634,870	550,319	0.8668
23.feb.2010	0.8600	-2.82%	0.8900	0.8900	0.8600	438	2,094,914	1,827,519	0.8724
22.feb.2010	0.8850	0.00%	0.8800	0.8950	0.8800	318	1,409,022	1,252,157	0.8887

19.feb.2010	0.8850	+2.31%	0.8600	0.8850	0.8600	214	740,696	648,381	0.8754
18.feb.2010	0.8650	-0.57%	0.8650	0.8800	0.8450	228	1,072,435	938,126	0.8748
17.feb.2010	0.8700	+0.58%	0.8750	0.8800	0.8600	232	911,842	793,714	0.8705
16.feb.2010	0.8650	+0.58%	0.8700	0.8750	0.8600	280	1,526,844	1,325,919	0.8684
15.feb.2010	0.8600	+2.99%	0.8350	0.8600	0.8350	247	1,023,602	867,561	0.8476

12.feb.2010	0.8350	+2.45%	0.8250	0.8350	0.8100	267	682,010	560,682	0.8221
11.feb.2010	0.8150	-1.21%	0.8350	0.8400	0.8050	240	1,267,946	1,042,545	0.8222
10.feb.2010	0.8250	+1.85%	0.8200	0.8400	0.8200	321	1,032,501	854,602	0.8277
9.feb.2010	0.8100	-4.14%	0.8600	0.8650	0.8000	600	3,021,177	2,488,681	0.8237
8.feb.2010	0.8450	+2.42%	0.8150	0.8550	0.8150	273	1,019,560	858,315	0.8418

5.feb.2010	0.8250	-4.07%	0.8400	0.8400	0.8100	640	3,612,153	2,987,049	0.8269
4.feb.2010	0.8600	-2.27%	0.8700	0.8850	0.8550	339	1,566,954	1,358,290	0.8668
3.feb.2010	0.8800	+1.15%	0.8850	0.9000	0.8700	583	4,008,797	3,549,241	0.8854
2.feb.2010	0.8700	+4.19%	0.8500	0.8700	0.8350	649	3,157,277	2,703,763	0.8564
1.feb.2010	0.8350	+5.03%	0.7950	0.8350	0.7900	310	1,287,918	1,050,923	0.8160

29.jan.2010	0.7950	-0.63%	0.7800	0.8050	0.7800	260	1,379,632	1,090,157	0.7902
28.jan.2010	0.8000	+4.58%	0.7800	0.8000	0.7800	178	988,699	785,196	0.7942
27.jan.2010	0.7650	+1.32%	0.7500	0.7700	0.7500	118	462,436	352,748	0.7628
26.jan.2010	0.7550	-3.21%	0.7700	0.7700	0.7550	271	1,008,184	765,716	0.7595
25.jan.2010	0.7800	+1.30%	0.7600	0.7850	0.7600	179	722,665	559,381	0.7741

22.jan.2010	0.7700	-3.14%	0.7800	0.7850	0.7600	350	1,455,002	1,125,102	0.7733
21.jan.2010	0.7950	+0.63%	0.7850	0.8000	0.7850	173	970,312	768,997	0.7925
20.jan.2010	0.7900	+1.94%	0.7900	0.8000	0.7800	252	1,300,912	1,030,271	0.7920
19.jan.2010	0.7750	-1.90%	0.7950	0.7950	0.7700	368	1,489,011	1,169,179	0.7852
18.jan.2010	0.7900	+0.64%	0.7800	0.7950	0.7750	241	1,586,427	1,246,478	0.7857

15.jan.2010	0.7850	+0.64%	0.7750	0.8050	0.7750	415	2,522,205	1,992,572	0.7900
14.jan.2010	0.7800	0.00%	0.8000	0.8000	0.7700	318	1,509,707	1,182,048	0.7830
13.jan.2010	0.7800	+2.63%	0.7550	0.7900	0.7550	240	1,413,844	1,096,049	0.7752
12.jan.2010	0.7600	-1.94%	0.7700	0.7750	0.7550	206	988,419	757,751	0.7666
11.jan.2010	0.7750	+3.33%	0.7600	0.7750	0.7600	196	698,913	536,161	0.7671

8.jan.2010	0.7500	+0.67%	0.7450	0.7600	0.7400	253	1,177,904	886,798	0.7529
7.jan.2010	0.7450	+1.36%	0.7300	0.7450	0.7300	90	511,353	377,293	0.7378
6.jan.2010	0.7350	-0.68%	0.7400	0.7400	0.7300	110	398,794	293,570	0.7361
5.jan.2010	0.7400	+1.37%	0.7300	0.7450	0.7300	193	833,144	614,590	0.7377
4.jan.2010	0.7300	+2.82%	0.7150	0.7300	0.7150	97	470,851	340,749	0.7237
24.dec.2009	0.7100	+0.71%	0.7050	0.7100	0.7050	81	362,944	257,047	0.7082
23.dec.2009	0.7050	0.00%	0.7050	0.7100	0.7000	119	438,038	309,951	0.7076
22.dec.2009	0.7050	-1.40%	0.7150	0.7200	0.7000	173	1,271,984	904,324	0.7110
21.dec.2009	0.7150	-0.69%	0.7200	0.7200	0.7100	69	118,645	84,367	0.7111

18.dec.2009	0.7200	+1.41%	0.7200	0.7200	0.7050	80	211,830	150,351	0.7098

16.dec.2009	0.7300	+2.82%	0.7200	0.7300	0.7100	213	1,072,206	774,162	0.7220
15.dec.2009	0.7100	+2.16%	0.6950	0.7200	0.6850	202	1,005,904	705,658	0.7015

11.dec.2009	0.6900	-1.43%	0.7100	0.7150	0.6900	115	533,361	374,305	0.7018
10.dec.2009	0.7000	+1.45%	0.6900	0.7150	0.6900	86	785,574	554,980	0.7065
9.dec.2009	0.6900	0.00%	0.6900	0.6950	0.6750	179	1,332,704	910,529	0.6832
8.dec.2009	0.6900	-1.43%	0.7000	0.7200	0.6850	227	875,053	613,302	0.7009
7.dec.2009	0.7000	-6.04%	0.7300	0.7300	0.7000	357	1,410,526	1,009,762	0.7159

4.dec.2009	0.7450	+0.68%	0.7400	0.7500	0.7250	261	1,460,167	1,077,196	0.7377
3.dec.2009	0.7400	+2.07%	0.7300	0.7450	0.7300	305	1,937,861	1,428,013	0.7369
2.dec.2009	0.7250	+2.84%	0.7150	0.7300	0.7150	166	642,214	462,399	0.7200

30.nov.2009	0.7050	+1.44%	0.7100	0.7100	0.6950	111	280,627	196,859	0.7015

27.nov.2009	0.6950	+0.72%	0.6600	0.7050	0.6600	208	545,567	372,841	0.6834
26.nov.2009	0.6900	-5.48%	0.7200	0.7250	0.6850	452	3,301,582	2,314,854	0.7011
25.nov.2009	0.7300	+2.10%	0.7300	0.7400	0.7250	413	1,769,875	1,294,517	0.7314
24.nov.2009	0.7150	+1.42%	0.7050	0.7250	0.6950	331	1,857,472	1,326,439	0.7141

20.nov.2009	0.6800	+0.74%	0.6750	0.6850	0.6750	133	395,450	268,985	0.6802
19.nov.2009	0.6750	+0.75%	0.6700	0.6800	0.6700	84	227,197	153,180	0.6742
18.nov.2009	0.6700	-0.74%	0.6750	0.6850	0.6700	116	457,256	309,092	0.6760
17.nov.2009	0.6750	-0.74%	0.6900	0.6950	0.6700	157	652,747	441,303	0.6761
16.nov.2009	0.6800	-1.45%	0.7050	0.7200	0.6800	274	2,387,287	1,667,283	0.6984

13.nov.2009	0.6900	-1.43%	0.7000	0.7150	0.6900	344	1,895,162	1,325,351	0.6993
12.nov.2009	0.7000	+6.06%	0.6600	0.7100	0.6550	539	4,404,231	3,007,487	0.6829
11.nov.2009	0.6600	+5.60%	0.6400	0.6650	0.6400	307	1,465,576	962,907	0.6570
10.nov.2009	0.6250	0.00%	0.6300	0.6350	0.6250	101	263,487	165,709	0.6289
9.nov.2009	0.6250	+1.63%	0.6400	0.6450	0.6250	226	1,025,621	649,918	0.6337

6.nov.2009	0.6150	-5.38%	0.6650	0.6650	0.6150	305	1,314,546	835,689	0.6357
5.nov.2009	0.6500	+4.84%	0.6150	0.6500	0.6150	82	163,058	104,173	0.6389
4.nov.2009	0.6200	-0.80%	0.6300	0.6450	0.6200	126	351,294	220,767	0.6284
3.nov.2009	0.6250	-1.57%	0.6250	0.6350	0.6150	216	967,994	600,805	0.6207
2.nov.2009	0.6350	-3.05%	0.6450	0.6450	0.6200	179	676,497	432,271	0.6390

30.oct.2009	0.6550	-0.76%	0.6750	0.6800	0.6500	153	460,944	306,291	0.6645
29.oct.2009	0.6600	+1.54%	0.6400	0.6700	0.6100	382	1,753,023	1,139,599	0.6501
28.oct.2009	0.6500	-5.80%	0.6900	0.6950	0.6500	296	1,259,902	840,522	0.6671
27.oct.2009	0.6900	-4.83%	0.7150	0.7150	0.6900	318	2,239,869	1,560,339	0.6966

23.oct.2009	0.7400	+1.37%	0.7400	0.7450	0.7350	98	455,871	337,026	0.7393
22.oct.2009	0.7300	0.00%	0.7250	0.7300	0.7200	93	246,492	178,787	0.7253
21.oct.2009	0.7300	-0.68%	0.7350	0.7350	0.7250	143	588,005	427,832	0.7276
20.oct.2009	0.7350	-1.34%	0.7450	0.7550	0.7350	101	349,059	259,589	0.7437
19.oct.2009	0.7450	+1.36%	0.7350	0.7500	0.7350	88	1,763,018	1,311,686	0.7440

16.oct.2009	0.7350	-3.92%	0.7600	0.7700	0.7350	191	693,587	522,299	0.7530
15.oct.2009	0.7650	+0.66%	0.7650	0.7750	0.7400	284	2,596,867	1,972,037	0.7594
14.oct.2009	0.7600	+4.11%	0.7400	0.7600	0.7400	229	892,209	667,806	0.7485

12.oct.2009	0.7200	-2.04%	0.7200	0.7400	0.7200	197	643,129	470,015	0.7308

9.oct.2009	0.7350	+1.38%	0.7200	0.7350	0.7100	245	1,215,374	882,037	0.7257
8.oct.2009	0.7250	+0.69%	0.7450	0.7450	0.7150	176	747,289	544,029	0.7280
7.oct.2009	0.7200	-4.00%	0.7550	0.7600	0.7150	225	1,056,342	778,093	0.7366
6.oct.2009	0.7500	+3.45%	0.7400	0.7500	0.7350	168	561,856	417,761	0.7435

2.oct.2009	0.7200	-5.26%	0.7300	0.7350	0.7100	356	2,137,750	1,543,574	0.7221
1.oct.2009	0.7600	-1.30%	0.7700	0.7900	0.7350	347	1,859,841	1,397,931	0.7516
30.sep.2009	0.7700	+0.65%	0.7700	0.7800	0.7650	179	784,787	605,667	0.7718
29.sep.2009	0.7650	0.00%	0.7750	0.7800	0.7550	163	670,343	513,096	0.7654

25.sep.2009	0.7700	-1.91%	0.7750	0.7850	0.7650	253	1,206,790	930,959	0.7714

23.sep.2009	0.7850	+0.64%	0.7900	0.8000	0.7800	537	5,411,669	4,293,732	0.7934
22.sep.2009	0.7800	+4.70%	0.7500	0.7850	0.7500	470	2,897,596	2,240,234	0.7731

18.sep.2009	0.7550	+0.67%	0.7500	0.7600	0.7450	218	1,280,926	964,047	0.7526
17.sep.2009	0.7500	-1.32%	0.7800	0.7800	0.7500	257	1,150,191	879,036	0.7643
16.sep.2009	0.7600	-1.94%	0.7950	0.8050	0.7500	557	3,079,748	2,402,414	0.7801
15.sep.2009	0.7750	+6.16%	0.7350	0.7750	0.7350	408	1,995,556	1,521,750	0.7626
14.sep.2009	0.7300	-0.68%	0.7150	0.7300	0.7150	175	995,621	719,675	0.7228

11.sep.2009	0.7350	+2.08%	0.7300	0.7450	0.7250	306	2,291,062	1,682,053	0.7342
10.sep.2009	0.7200	-0.69%	0.7350	0.7450	0.7150	476	3,699,148	2,688,195	0.7267
9.sep.2009	0.7250	+2.11%	0.7100	0.7400	0.6950	691	4,631,331	3,357,534	0.7250
8.sep.2009	0.7100	+2.90%	0.6950	0.7150	0.6850	585	4,094,350	2,880,683	0.7036
7.sep.2009	0.6900	+4.55%	0.6700	0.6900	0.6700	269	1,489,345	1,016,510	0.6825

3.sep.2009	0.6500	+1.56%	0.6500	0.6550	0.6300	268	962,395	617,097	0.6412
2.sep.2009	0.6400	-3.76%	0.6600	0.6600	0.6400	318	1,190,711	773,966	0.6500

31.aug.2009	0.6750	-4.26%	0.6850	0.6900	0.6750	276	1,791,855	1,223,790	0.6830

27.aug.2009	0.6950	+1.46%	0.6900	0.6950	0.6800	168	1,088,570	748,642	0.6877
26.aug.2009	0.6850	-0.72%	0.6950	0.6950	0.6850	268	1,927,915	1,329,876	0.6898
25.aug.2009	0.6900	0.00%	0.6800	0.6950	0.6750	284	2,569,811	1,767,564	0.6878
24.aug.2009	0.6900	+2.99%	0.6850	0.7000	0.6800	372	1,523,462	1,054,269	0.6920

21.aug.2009	0.6700	+3.08%	0.6400	0.6700	0.6400	120	187,448	124,104	0.6621
20.aug.2009	0.6500	+2.36%	0.6650	0.6700	0.6400	194	590,674	387,271	0.6556
19.aug.2009	0.6350	-3.79%	0.6550	0.6550	0.6350	206	644,477	413,325	0.6413

17.aug.2009	0.6600	-2.94%	0.6700	0.6750	0.6450	292	2,597,647	1,720,535	0.6623

13.aug.2009	0.6800	+1.49%	0.6900	0.6950	0.6800	438	3,391,109	2,341,877	0.6906
12.aug.2009	0.6700	-0.74%	0.6650	0.6800	0.6550	262	1,152,690	774,704	0.6721
11.aug.2009	0.6750	-0.74%	0.6900	0.7000	0.6650	483	2,759,298	1,883,123	0.6825
10.aug.2009	0.6800	-1.45%	0.7050	0.7150	0.6800	670	4,174,574	2,915,805	0.6985

7.aug.2009	0.6900	+1.47%	0.6700	0.7000	0.6600	549	4,197,453	2,876,553	0.6853
6.aug.2009	0.6800	+3.82%	0.6550	0.6900	0.6550	590	4,544,457	3,068,994	0.6753
5.aug.2009	0.6550	+0.77%	0.6600	0.6600	0.6400	250	897,309	584,794	0.6517
4.aug.2009	0.6500	-1.52%	0.6750	0.6750	0.6450	249	1,097,988	718,377	0.6543
3.aug.2009	0.6600	+3.13%	0.6600	0.6750	0.6550	308	1,316,738	871,469	0.6618

31.jul.2009	0.6400	0.00%	0.6550	0.7050	0.6350	773	4,588,575	3,067,719	0.6686
30.jul.2009	0.6400	+4.92%	0.6150	0.6400	0.6150	240	616,439	389,511	0.6319
29.jul.2009	0.6100	0.00%	0.6100	0.6200	0.5950	191	2,141,121	1,258,035	0.5876
28.jul.2009	0.6100	-3.17%	0.6400	0.6400	0.6100	273	4,231,429	2,678,616	0.6330
27.jul.2009	0.6300	-2.33%	0.6650	0.6650	0.6300	330	1,332,962	859,197	0.6446

24.jul.2009	0.6450	-0.77%	0.6650	0.6800	0.6400	356	1,658,647	1,102,789	0.6649
23.jul.2009	0.6500	0.00%	0.6550	0.6600	0.6400	167	646,644	422,625	0.6536
22.jul.2009	0.6500	+0.78%	0.6550	0.6600	0.6350	363	2,030,269	1,317,169	0.6488
21.jul.2009	0.6450	+4.88%	0.6250	0.6500	0.6200	382	1,320,644	842,410	0.6379
20.jul.2009	0.6150	+4.24%	0.5900	0.6200	0.5900	216	824,663	503,112	0.6101

17.jul.2009	0.5900	0.00%	0.5900	0.6000	0.5850	134	469,538	279,196	0.5946
16.jul.2009	0.5900	+1.72%	0.5900	0.5950	0.5850	118	213,450	125,945	0.5900
15.jul.2009	0.5800	+0.87%	0.5750	0.5850	0.5750	112	308,901	180,232	0.5835
14.jul.2009	0.5750	+0.88%	0.5750	0.5850	0.5600	143	298,735	169,996	0.5691
13.jul.2009	0.5700	0.00%	0.5650	0.5700	0.5550	175	611,423	342,526	0.5602

10.jul.2009	0.5700	-3.39%	0.5850	0.5950	0.5700	140	609,035	351,917	0.5778
9.jul.2009	0.5900	+2.61%	0.5850	0.5950	0.5750	97	232,817	137,183	0.5892
8.jul.2009	0.5750	-1.71%	0.5800	0.5800	0.5700	127	166,220	96,038	0.5778
7.jul.2009	0.5850	-0.85%	0.5950	0.6050	0.5850	124	150,877	89,244	0.5915
6.jul.2009	0.5900	-2.48%	0.6050	0.6050	0.5900	84	101,155	60,001	0.5932

3.jul.2009	0.6050	+0.83%	0.5900	0.6050	0.5850	100	209,150	124,653	0.5960
2.jul.2009	0.6000	-0.83%	0.6000	0.6150	0.5950	99	468,558	283,216	0.6044
1.jul.2009	0.6050	-0.82%	0.6100	0.6150	0.6050	112	676,521	412,870	0.6103
30.jun.2009	0.6100	+1.67%	0.6150	0.6150	0.6000	134	547,140	333,681	0.6099
29.jun.2009	0.6000	-0.83%	0.5900	0.6150	0.5900	108	343,896	208,853	0.6073

26.jun.2009	0.6050	+5.22%	0.6000	0.6050	0.5850	151	611,956	364,099	0.5950
25.jun.2009	0.5750	-9.45%	0.6300	0.6350	0.5750	356	821,637	498,255	0.6064
24.jun.2009	0.6350	+9.48%	0.6600	0.6600	0.6100	504	4,881,193	3,073,782	0.6297
23.jun.2009	0.5800	0.00%	0.5600	0.5900	0.5600	155	806,054	462,911	0.5743
22.jun.2009	0.5800	-0.85%	0.5900	0.5950	0.5650	173	688,321	398,803	0.5794

19.jun.2009	0.5850	+1.74%	0.5900	0.5900	0.5800	225	914,216	534,624	0.5848
18.jun.2009	0.5750	+2.68%	0.5650	0.5750	0.5400	227	792,043	443,890	0.5604
17.jun.2009	0.5600	-3.45%	0.5750	0.5850	0.5550	361	1,971,809	1,109,264	0.5626
16.jun.2009	0.5800	-4.92%	0.6000	0.6100	0.5800	331	1,271,550	754,275	0.5932
15.jun.2009	0.6100	-2.40%	0.6200	0.6250	0.6050	214	507,790	311,289	0.6130

12.jun.2009	0.6250	-0.79%	0.6400	0.6400	0.6200	193	1,686,673	1,068,873	0.6337
11.jun.2009	0.6300	-0.79%	0.6300	0.6400	0.6250	266	1,384,377	876,199	0.6329
10.jun.2009	0.6350	+4.10%	0.6200	0.6400	0.6200	297	1,906,951	1,206,061	0.6325
9.jun.2009	0.6100	-3.17%	0.6250	0.6300	0.6050	272	677,916	415,278	0.6126

5.jun.2009	0.6300	+4.13%	0.6150	0.6350	0.6150	206	574,287	359,398	0.6258
4.jun.2009	0.6050	0.00%	0.6000	0.6200	0.5950	188	444,314	269,399	0.6063
3.jun.2009	0.6050	-0.82%	0.6200	0.6350	0.6000	297	2,150,654	1,332,458	0.6196
2.jun.2009	0.6100	-1.61%	0.6350	0.6400	0.6000	489	5,411,105	3,381,478	0.6249
1.jun.2009	0.6200	+5.08%	0.6100	0.6350	0.6050	502	3,060,574	1,902,391	0.6216

29.may.2009	0.5900	+2.61%	0.5850	0.5950	0.5800	167	908,320	535,831	0.5899
28.may.2009	0.5750	+1.77%	0.5600	0.5850	0.5550	118	266,385	152,572	0.5728

26.may.2009	0.5450	-2.68%	0.5600	0.5600	0.5450	194	7,209,646	4,090,313	0.5673
25.may.2009	0.5600	-0.88%	0.5700	0.5800	0.5600	118	329,663	188,529	0.5719

22.may.2009	0.5650	0.00%	0.5700	0.5850	0.5500	157	283,406	162,199	0.5723
21.may.2009	0.5650	-5.83%	0.5900	0.5900	0.5650	200	428,233	245,602	0.5735
20.may.2009	0.6000	-0.83%	0.6000	0.6150	0.5750	301	1,263,548	752,284	0.5954
19.may.2009	0.6050	+4.31%	0.6100	0.6200	0.5950	397	2,188,461	1,327,609	0.6066
18.may.2009	0.5800	+4.50%	0.5400	0.5800	0.5400	226	738,220	414,065	0.5609

15.may.2009	0.5550	0.00%	0.5750	0.5750	0.5400	441	4,002,486	2,216,990	0.5539
14.may.2009	0.5550	-4.31%	0.5700	0.5800	0.5400	354	1,639,045	901,906	0.5503
13.may.2009	0.5800	-7.94%	0.6000	0.6200	0.5800	413	1,742,791	1,040,650	0.5971
12.may.2009	0.6300	-4.55%	0.6450	0.6550	0.6300	407	1,313,715	845,160	0.6433
11.may.2009	0.6600	-2.22%	0.6900	0.6900	0.6550	258	688,000	459,990	0.6686

8.may.2009	0.6750	+0.75%	0.6750	0.7050	0.6700	456	3,674,360	2,525,420	0.6873
7.may.2009	0.6700	+0.75%	0.6750	0.6900	0.6700	698	5,525,334	3,754,731	0.6795
6.may.2009	0.6650	+2.31%	0.6500	0.6650	0.6250	299	1,721,517	1,119,864	0.6505
5.may.2009	0.6500	+0.78%	0.6600	0.6650	0.6350	404	3,292,037	2,150,884	0.6534
4.may.2009	0.6450	-4.44%	0.6950	0.6950	0.6450	412	982,355	650,821	0.6625

30.apr.2009	0.6750	+3.85%	0.6900	0.7100	0.6700	789	3,452,168	2,378,569	0.6890
29.apr.2009	0.6500	+5.69%	0.6200	0.6850	0.6200	895	5,440,249	3,506,048	0.6445
28.apr.2009	0.6150	+2.50%	0.6650	0.6650	0.6050	595	2,612,817	1,618,046	0.6193

23.apr.2009	0.6000	+2.56%	0.5850	0.6200	0.5850	402	1,828,658	1,102,590	0.6030
22.apr.2009	0.5850	+5.41%	0.5700	0.6150	0.5650	416	1,534,470	908,678	0.5922
21.apr.2009	0.5550	-10.48%	0.6000	0.6100	0.5550	562	2,108,116	1,216,971	0.5773

17.apr.2009	0.6200	-6.77%	0.6700	0.6950	0.6200	643	2,940,729	1,968,178	0.6693
16.apr.2009	0.6650	+14.66%	0.5900	0.6650	0.5800	473	1,976,944	1,258,480	0.6366
15.apr.2009	0.5800	-1.69%	0.5800	0.5950	0.5750	185	388,803	226,991	0.5838
14.apr.2009	0.5900	-5.60%	0.6300	0.6400	0.5800	375	1,804,346	1,105,996	0.6130
13.apr.2009	0.6250	-0.79%	0.6350	0.6600	0.6100	345	1,382,391	880,894	0.6372

9.apr.2009	0.6150	+14.95%	0.5550	0.6150	0.5450	882	4,952,268	2,889,521	0.5835
8.apr.2009	0.5350	+4.90%	0.4900	0.5400	0.4850	304	1,074,672	552,783	0.5144
7.apr.2009	0.5100	-5.56%	0.5450	0.5600	0.5050	287	1,078,605	569,576	0.5281
6.apr.2009	0.5400	+5.88%	0.5200	0.5650	0.5150	550	3,234,493	1,764,201	0.5454

3.apr.2009	0.5100	+0.99%	0.5150	0.5200	0.4980	335	1,942,713	986,106	0.5076
2.apr.2009	0.5050	+4.77%	0.4970	0.5100	0.4970	263	1,334,725	673,890	0.5049
1.apr.2009	0.4820	+0.42%	0.4950	0.4960	0.4750	144	450,902	219,223	0.4862
31.mar.2009	0.4800	+4.12%	0.4630	0.4900	0.4630	173	816,210	388,819	0.4764
30.mar.2009	0.4610	-3.76%	0.4750	0.4760	0.4550	260	1,590,497	742,213	0.4667

27.mar.2009	0.4790	-4.20%	0.5150	0.5150	0.4780	281	929,340	457,553	0.4923
26.mar.2009	0.5000	+0.60%	0.5100	0.5150	0.4900	388	1,596,163	799,189	0.5007
25.mar.2009	0.4970	-1.58%	0.5000	0.5050	0.4860	248	1,139,354	562,961	0.4941
24.mar.2009	0.5050	-3.81%	0.5400	0.5500	0.4960	575	3,259,244	1,693,374	0.5196
23.mar.2009	0.5250	+7.14%	0.5050	0.5350	0.4990	390	1,991,636	1,014,659	0.5095

20.mar.2009	0.4900	-1.21%	0.4800	0.5050	0.4800	227	712,745	351,550	0.4932
19.mar.2009	0.4960	+4.42%	0.4760	0.5050	0.4730	291	1,571,918	773,318	0.4920
18.mar.2009	0.4750	-2.66%	0.5000	0.5000	0.4750	120	232,003	112,501	0.4849
17.mar.2009	0.4880	+0.41%	0.4900	0.5100	0.4830	242	1,163,569	576,381	0.4954
16.mar.2009	0.4860	-2.02%	0.4980	0.5100	0.4860	209	615,936	307,016	0.4985

13.mar.2009	0.4960	+1.22%	0.5100	0.5100	0.4950	185	863,695	432,775	0.5011
12.mar.2009	0.4900	0.00%	0.4810	0.5000	0.4780	148	522,804	254,203	0.4862
11.mar.2009	0.4900	-2.97%	0.5200	0.5300	0.4900	305	1,346,169	687,672	0.5108
10.mar.2009	0.5050	+8.84%	0.4650	0.5050	0.4650	289	1,716,217	847,125	0.4936
9.mar.2009	0.4640	-0.64%	0.4650	0.4780	0.4600	179	1,930,330	899,289	0.4659

6.mar.2009	0.4670	+4.47%	0.4450	0.4710	0.4450	137	447,721	207,703	0.4639
5.mar.2009	0.4470	-1.11%	0.4410	0.4900	0.4390	273	2,350,667	1,088,256	0.4630
4.mar.2009	0.4520	+5.12%	0.4300	0.4550	0.4300	237	813,808	361,714	0.4445
3.mar.2009	0.4300	+4.62%	0.4050	0.4350	0.4050	215	531,771	224,259	0.4217
2.mar.2009	0.4110	0.00%	0.4000	0.4110	0.3950	101	216,848	87,449	0.4033

27.feb.2009	0.4110	-2.61%	0.4110	0.4290	0.4110	101	282,912	118,964	0.4205
26.feb.2009	0.4220	+1.69%	0.4160	0.4260	0.4160	121	701,423	296,349	0.4225
25.feb.2009	0.4150	+2.72%	0.4100	0.4180	0.3970	216	1,935,016	792,232	0.4094
24.feb.2009	0.4040	-4.27%	0.4150	0.4150	0.4040	144	628,549	256,892	0.4087
23.feb.2009	0.4220	+0.48%	0.4230	0.4350	0.4200	101	466,897	199,538	0.4274

20.feb.2009	0.4200	-6.67%	0.4370	0.4700	0.4200	238	2,165,913	951,180	0.4392
19.feb.2009	0.4500	+4.90%	0.4180	0.4510	0.4180	210	652,570	287,990	0.4413
18.feb.2009	0.4290	+3.13%	0.4150	0.4290	0.4010	243	1,030,067	426,886	0.4144
17.feb.2009	0.4160	-8.57%	0.4330	0.4450	0.4120	370	2,004,332	843,961	0.4211
16.feb.2009	0.4550	-2.57%	0.4620	0.4700	0.4250	282	1,448,851	632,982	0.4369

13.feb.2009	0.4670	-5.47%	0.4980	0.5150	0.4650	275	1,155,142	550,489	0.4766
12.feb.2009	0.4940	-0.60%	0.4890	0.5250	0.4810	410	1,773,607	890,218	0.5019

10.feb.2009	0.4720	+1.94%	0.4600	0.4720	0.4600	110	118,150	55,284	0.4679
9.feb.2009	0.4630	+1.31%	0.4620	0.4670	0.4600	94	115,569	53,338	0.4615

6.feb.2009	0.4570	+0.88%	0.4560	0.4630	0.4500	201	414,944	189,112	0.4558
5.feb.2009	0.4530	-1.52%	0.4550	0.4550	0.4380	198	2,881,924	1,451,982	0.5038
4.feb.2009	0.4600	0.00%	0.4600	0.4730	0.4400	247	1,155,042	521,125	0.4512
3.feb.2009	0.4600	0.00%	0.4410	0.4680	0.4410	167	469,136	215,252	0.4588
2.feb.2009	0.4600	0.00%	0.4600	0.4600	0.4300	164	430,359	195,695	0.4547

30.jan.2009	0.4600	-8.00%	0.4990	0.4990	0.4500	538	1,768,554	833,248	0.4711
29.jan.2009	0.5000	-1.96%	0.5050	0.5200	0.4640	590	1,675,657	817,134	0.4876
28.jan.2009	0.5100	-4.67%	0.5400	0.5450	0.5050	236	574,333	297,988	0.5188
27.jan.2009	0.5350	+0.94%	0.5450	0.5850	0.5300	168	355,424	192,264	0.5409
26.jan.2009	0.5300	+2.91%	0.4980	0.5450	0.4980	156	305,889	161,900	0.5293

23.jan.2009	0.5150	-5.50%	0.5450	0.5450	0.4980	382	1,899,194	978,334	0.5151
22.jan.2009	0.5450	-4.39%	0.5900	0.6000	0.5450	183	411,451	235,615	0.5726
21.jan.2009	0.5700	-3.39%	0.5800	0.5800	0.5450	252	656,021	368,567	0.5618
20.jan.2009	0.5900	-11.94%	0.6600	0.6600	0.5900	522	1,618,584	995,891	0.6153
19.jan.2009	0.6700	-0.74%	0.6800	0.6850	0.6450	186	858,575	570,878	0.6649

16.jan.2009	0.6750	+3.05%	0.6600	0.6800	0.6600	196	458,387	308,338	0.6727
15.jan.2009	0.6550	+2.34%	0.6300	0.6600	0.6300	178	419,496	270,890	0.6458
14.jan.2009	0.6400	-1.54%	0.6500	0.6650	0.6350	165	496,098	323,707	0.6525
13.jan.2009	0.6500	-0.76%	0.6450	0.6550	0.6350	112	179,279	116,272	0.6486
12.jan.2009	0.6550	+3.15%	0.6150	0.6550	0.6150	126	284,049	184,275	0.6487

9.jan.2009	0.6350	+2.42%	0.6350	0.6450	0.6250	95	186,554	118,699	0.6363
8.jan.2009	0.6200	-3.13%	0.6250	0.6350	0.6150	116	250,538	157,026	0.6268
7.jan.2009	0.6400	-3.76%	0.6650	0.6750	0.6350	163	792,332	510,949	0.6449
6.jan.2009	0.6650	+6.40%	0.6250	0.6800	0.6250	279	922,227	615,175	0.6671
5.jan.2009	0.6250	0.00%	0.6250	0.6550	0.6250	176	352,978	224,980	0.6374
23.dec.2008	0.6250	+1.63%	0.6150	0.6250	0.6050	110	546,992	335,028	0.6125
22.dec.2008	0.6150	+3.36%	0.5950	0.6150	0.5900	120	420,647	254,744	0.6056

19.dec.2008	0.5950	+1.71%	0.5800	0.5950	0.5800	116	377,156	221,968	0.5885
18.dec.2008	0.5850	0.00%	0.5800	0.5950	0.5750	192	582,690	339,780	0.5831
17.dec.2008	0.5850	-2.50%	0.6050	0.6150	0.5850	188	1,710,969	1,005,421	0.5876
16.dec.2008	0.6000	-0.83%	0.6000	0.6000	0.5900	208	3,445,583	2,062,482	0.5986
15.dec.2008	0.6050	-1.63%	0.6200	0.6350	0.6050	452	1,198,172	733,764	0.6124

12.dec.2008	0.6150	-3.15%	0.6200	0.6200	0.6000	282	971,216	591,249	0.6088
11.dec.2008	0.6350	-3.79%	0.6700	0.6700	0.6350	305	1,336,691	858,664	0.6424
10.dec.2008	0.6600	-1.49%	0.6700	0.6850	0.6600	160	1,358,973	907,282	0.6676
9.dec.2008	0.6700	0.00%	0.6850	0.6850	0.6700	128	771,459	521,194	0.6756
8.dec.2008	0.6700	+0.75%	0.6900	0.7000	0.6700	175	794,949	543,019	0.6831

5.dec.2008	0.6650	-2.92%	0.6700	0.6950	0.6650	147	273,370	184,472	0.6748
4.dec.2008	0.6850	+0.74%	0.6700	0.7050	0.6700	295	1,545,215	1,069,963	0.6924
3.dec.2008	0.6800	+1.49%	0.6750	0.6850	0.6650	132	675,751	455,886	0.6746
2.dec.2008	0.6700	-1.47%	0.6450	0.6800	0.6400	278	1,138,973	754,780	0.6627

28.nov.2008	0.6800	+3.03%	0.6550	0.6850	0.6550	233	1,144,965	773,947	0.6760
27.nov.2008	0.6600	-0.75%	0.6850	0.6850	0.6550	222	942,634	635,139	0.6738
26.nov.2008	0.6650	-1.48%	0.6650	0.6900	0.6550	355	1,709,831	1,155,741	0.6759
25.nov.2008	0.6750	+3.85%	0.6900	0.7000	0.6500	555	3,574,441	2,405,113	0.6729
24.nov.2008	0.6500	+3.17%	0.6500	0.6550	0.6350	351	1,696,983	1,098,253	0.6472

21.nov.2008	0.6300	+2.44%	0.6250	0.6500	0.6100	284	873,592	549,327	0.6288
20.nov.2008	0.6150	-6.11%	0.6400	0.6400	0.6100	454	2,210,217	1,364,345	0.6173
19.nov.2008	0.6550	-2.24%	0.6800	0.6900	0.6450	343	1,394,454	910,300	0.6528
18.nov.2008	0.6700	+7.20%	0.6250	0.6700	0.6000	420	1,627,312	1,019,537	0.6265
17.nov.2008	0.6250	-2.34%	0.6400	0.6450	0.6200	214	577,939	363,772	0.6294

14.nov.2008	0.6400	+4.07%	0.6600	0.6650	0.6400	355	1,297,814	839,230	0.6466
13.nov.2008	0.6150	-4.65%	0.6200	0.6450	0.5950	364	1,167,404	721,934	0.6184
12.nov.2008	0.6450	-3.73%	0.6800	0.6850	0.6450	521	3,042,987	2,026,944	0.6661
11.nov.2008	0.6700	-7.59%	0.7000	0.7450	0.6650	1,119	6,844,099	4,755,162	0.6948
10.nov.2008	0.7250	+13.28%	0.6750	0.7350	0.6600	747	4,679,393	3,352,114	0.7164

7.nov.2008	0.6400	+8.47%	0.5800	0.6550	0.5800	670	4,290,701	2,705,869	0.6306
6.nov.2008	0.5900	+1.72%	0.5400	0.6050	0.5400	359	2,369,755	1,361,730	0.5746
5.nov.2008	0.5800	+2.65%	0.6000	0.6100	0.5650	532	3,261,862	1,906,898	0.5846
4.nov.2008	0.5650	+14.14%	0.5000	0.5650	0.4940	480	3,206,884	1,744,905	0.5441
3.nov.2008	0.4950	+3.13%	0.4750	0.5100	0.4750	533	7,471,841	3,697,806	0.4949

31.oct.2008	0.4800	0.00%	0.4780	0.4800	0.4510	227	834,915	394,722	0.4728
30.oct.2008	0.4800	+3.90%	0.4900	0.5000	0.4660	533	2,735,621	1,295,947	0.4737
29.oct.2008	0.4620	+0.87%	0.4850	0.5000	0.4510	580	3,630,932	1,763,538	0.4857
28.oct.2008	0.4580	+9.05%	0.4580	0.4600	0.4000	544	2,524,820	1,105,017	0.4377
27.oct.2008	0.4200	-10.64%	0.4200	0.4300	0.4020	434	2,266,348	934,698	0.4124

24.oct.2008	0.4700	-10.48%	0.5000	0.5200	0.4470	576	3,795,237	1,831,606	0.4826
23.oct.2008	0.5250	-2.78%	0.5250	0.5800	0.5000	705	3,237,179	1,705,154	0.5267
22.oct.2008	0.5400	-10.74%	0.5800	0.6050	0.5350	442	4,912,427	2,797,977	0.5696
21.oct.2008	0.6050	-0.82%	0.6350	0.6350	0.6000	322	2,326,043	1,429,685	0.6146
20.oct.2008	0.6100	-0.81%	0.6650	0.6650	0.6050	535	3,805,115	2,350,512	0.6177

17.oct.2008	0.6150	-6.82%	0.7000	0.7000	0.6150	378	1,991,438	1,277,479	0.6415
16.oct.2008	0.6600	+3.94%	0.5900	0.6800	0.5650	547	3,369,569	2,050,487	0.6085
15.oct.2008	0.6350	-8.63%	0.6900	0.6900	0.6200	628	2,636,968	1,742,417	0.6608
14.oct.2008	0.6950	+14.88%	0.6950	0.6950	0.6600	727	5,273,268	3,625,884	0.6876
13.oct.2008	0.6050	+14.15%	0.5800	0.6050	0.5400	609	3,712,659	2,152,419	0.5798

10.oct.2008	0.5300	-14.52%	0.5300	0.5300	0.5300	164	2,130,800	1,129,324	0.5300
9.oct.2008	0.6200	-6.06%	0.6800	0.7000	0.5800	712	3,140,795	2,012,716	0.6408
8.oct.2008	0.6600	-14.84%	0.6900	0.7300	0.6600	292	1,274,910	877,872	0.6886
7.oct.2008	0.7750	-5.49%	0.8500	0.8500	0.7550	519	1,990,943	1,578,730	0.7930
6.oct.2008	0.8200	-10.38%	0.8700	0.8850	0.8200	554	2,286,313	1,932,849	0.8454

3.oct.2008	0.9150	+1.10%	0.8800	0.9150	0.8800	303	1,725,933	1,562,351	0.9052
2.oct.2008	0.9050	+4.02%	0.8700	0.9250	0.8700	395	1,321,462	1,198,646	0.9071
1.oct.2008	0.8700	+2.96%	0.8900	0.9050	0.8650	396	1,728,723	1,529,210	0.8846
30.sep.2008	0.8450	-3.98%	0.8250	0.8450	0.8100	568	2,378,402	1,971,791	0.8290
29.sep.2008	0.8800	-1.12%	0.8900	0.9100	0.8600	467	1,315,995	1,157,152	0.8793

26.sep.2008	0.8900	-2.73%	0.9150	0.9150	0.8800	458	1,809,082	1,618,074	0.8944
25.sep.2008	0.9150	-2.66%	0.9350	0.9450	0.9150	344	1,282,167	1,188,950	0.9273
24.sep.2008	0.9400	+0.53%	0.9350	0.9750	0.9300	359	1,335,874	1,266,568	0.9481
23.sep.2008	0.9350	-2.09%	0.9150	0.9400	0.9100	339	1,994,011	1,849,075	0.9273
22.sep.2008	0.9550	+1.60%	0.9800	0.9900	0.9100	669	3,062,045	2,949,584	0.9633

19.sep.2008	0.9400	+14.63%	0.8800	0.9400	0.8650	633	3,613,585	3,301,344	0.9136
18.sep.2008	0.8200	-5.75%	0.7750	0.8500	0.7750	716	5,674,138	4,594,130	0.8097
17.sep.2008	0.8700	0.00%	0.9200	0.9200	0.8500	343	1,372,848	1,203,944	0.8770
16.sep.2008	0.8700	-8.90%	0.9300	0.9350	0.8600	479	1,891,857	1,729,991	0.9144
15.sep.2008	0.9550	-4.50%	1.0000	1.0000	0.9450	430	1,288,082	1,244,166	0.9659

12.sep.2008	1.0000	-0.99%	1.0400	1.0400	1.0000	213	427,911	435,930	1.0187
11.sep.2008	1.0100	-3.81%	1.0400	1.0500	1.0100	318	984,756	1,006,505	1.0221
10.sep.2008	1.0500	-1.87%	1.0500	1.0600	1.0200	342	1,118,323	1,166,535	1.0431
9.sep.2008	1.0700	-1.83%	1.0800	1.1200	1.0600	317	1,174,299	1,286,914	1.0959
8.sep.2008	1.0900	+5.83%	1.0600	1.1000	1.0600	400	2,726,059	2,928,355	1.0742

5.sep.2008	1.0300	-5.50%	1.0500	1.0700	1.0300	374	1,673,097	1,752,686	1.0476
4.sep.2008	1.0900	-0.91%	1.0900	1.1300	1.0900	225	397,762	437,543	1.1000
3.sep.2008	1.1000	-3.51%	1.1300	1.1800	1.0900	516	2,373,988	2,677,911	1.1280
2.sep.2008	1.1400	+8.57%	1.0400	1.1500	1.0400	643	2,948,462	3,284,326	1.1139
1.sep.2008	1.0500	+3.96%	1.0000	1.0600	0.9900	342	1,188,371	1,223,754	1.0298

29.aug.2008	1.0100	-0.98%	1.0300	1.0400	1.0000	183	607,877	617,812	1.0163
28.aug.2008	1.0200	0.00%	1.0100	1.0300	1.0000	172	375,686	382,789	1.0189
27.aug.2008	1.0200	+0.99%	1.0000	1.0200	0.9950	198	529,305	534,469	1.0098
26.aug.2008	1.0100	0.00%	1.0000	1.0200	0.9900	244	1,079,387	1,082,092	1.0025
25.aug.2008	1.0100	-0.98%	1.0200	1.0400	1.0000	201	743,071	749,407	1.0085

22.aug.2008	1.0200	+2.00%	0.9950	1.0300	0.9950	200	508,995	513,370	1.0086
21.aug.2008	1.0000	-1.96%	1.0100	1.0200	0.9950	246	1,260,636	1,265,395	1.0038
20.aug.2008	1.0200	+0.99%	1.0000	1.0200	1.0000	279	1,134,897	1,144,549	1.0085
19.aug.2008	1.0100	-3.81%	1.0400	1.0400	0.9950	471	2,944,343	2,978,427	1.0116
18.aug.2008	1.0500	-0.94%	1.0500	1.0800	1.0400	258	678,179	713,090	1.0515

15.aug.2008	1.0600	+2.91%	1.0300	1.0700	1.0200	368	3,024,177	3,141,285	1.0387
14.aug.2008	1.0300	-2.83%	1.0500	1.0800	1.0300	353	1,215,137	1,283,896	1.0566
13.aug.2008	1.0600	0.00%	1.0600	1.0800	1.0500	294	1,539,445	1,630,941	1.0594
12.aug.2008	1.0600	-2.75%	1.0900	1.1000	1.0600	278	1,215,859	1,312,197	1.0792
11.aug.2008	1.0900	+0.93%	1.0900	1.1100	1.0800	278	648,829	713,943	1.1004

8.aug.2008	1.0800	-0.92%	1.0800	1.1200	1.0800	282	1,018,699	1,114,556	1.0941
7.aug.2008	1.0900	+1.87%	1.0700	1.1100	1.0700	283	706,471	773,902	1.0954
6.aug.2008	1.0700	-0.93%	1.1200	1.1200	1.0700	341	916,145	1,003,047	1.0949
5.aug.2008	1.0800	+2.86%	1.0500	1.1000	1.0400	324	1,339,630	1,440,897	1.0756
4.aug.2008	1.0500	-2.78%	1.0600	1.0900	1.0500	285	576,939	615,060	1.0661

1.aug.2008	1.0800	+1.89%	1.0600	1.0900	1.0500	285	1,429,582	1,512,094	1.0577
31.jul.2008	1.0600	-2.75%	1.1000	1.1100	1.0600	421	1,675,126	1,806,095	1.0782
30.jul.2008	1.0900	+2.83%	1.1000	1.1100	1.0600	463	1,942,931	2,095,633	1.0786
29.jul.2008	1.0600	+1.92%	1.0200	1.0700	1.0200	439	1,741,319	1,814,282	1.0419

25.jul.2008	1.0800	-3.57%	1.1000	1.1100	1.0600	524	2,485,190	2,694,774	1.0843
24.jul.2008	1.1200	0.00%	1.1300	1.1500	1.1100	306	852,540	961,908	1.1283
23.jul.2008	1.1200	0.00%	1.1500	1.1500	1.1200	293	999,574	1,131,598	1.1321
22.jul.2008	1.1200	-5.08%	1.1600	1.1700	1.1100	378	1,405,299	1,595,234	1.1352
21.jul.2008	1.1800	+1.72%	1.1600	1.2000	1.1600	259	868,216	1,021,772	1.1769

18.jul.2008	1.1600	-1.69%	1.1600	1.1800	1.1200	426	2,030,578	2,326,133	1.1456
17.jul.2008	1.1800	+4.42%	1.1900	1.2000	1.1500	327	1,278,226	1,504,796	1.1773
16.jul.2008	1.1300	-3.42%	1.1800	1.2000	1.1000	521	2,648,932	3,024,286	1.1417
15.jul.2008	1.1700	-5.65%	1.2200	1.2300	1.1700	493	2,139,501	2,547,828	1.1909
14.jul.2008	1.2400	+0.81%	1.2400	1.2600	1.2200	348	1,090,448	1,355,188	1.2428

11.jul.2008	1.2300	-3.91%	1.2900	1.3000	1.2300	390	1,349,578	1,696,851	1.2573
10.jul.2008	1.2800	-3.03%	1.3000	1.3100	1.2800	223	607,462	785,578	1.2932
9.jul.2008	1.3200	+2.33%	1.3200	1.3400	1.3000	400	1,954,384	2,577,689	1.3189
8.jul.2008	1.2900	-1.53%	1.2800	1.3100	1.2700	304	1,295,551	1,668,583	1.2879
7.jul.2008	1.3100	+0.77%	1.3300	1.3400	1.2800	374	1,681,709	2,192,993	1.3040

4.jul.2008	1.3000	-2.26%	1.3400	1.3600	1.2800	404	1,755,723	2,299,463	1.3097
3.jul.2008	1.3300	-2.92%	1.3500	1.3600	1.3100	386	1,148,785	1,537,884	1.3387
2.jul.2008	1.3700	-1.44%	1.3900	1.4400	1.3700	361	1,241,709	1,749,155	1.4087
1.jul.2008	1.3900	-4.79%	1.4500	1.4600	1.3600	534	1,844,815	2,577,481	1.3971
30.jun.2008	1.4600	-2.01%	1.4700	1.5000	1.4500	362	1,636,803	2,397,271	1.4646

27.jun.2008	1.4900	+0.68%	1.4600	1.4900	1.4200	478	1,145,581	1,670,445	1.4582
26.jun.2008	1.4800	-5.13%	1.5600	1.5800	1.4800	436	1,125,957	1,709,468	1.5182
25.jun.2008	1.5600	-1.89%	1.5800	1.6000	1.5500	394	945,797	1,488,387	1.5737
24.jun.2008	1.5900	-1.85%	1.6100	1.6300	1.5700	380	1,540,260	2,461,460	1.5981
23.jun.2008	1.6200	-1.22%	1.6300	1.6500	1.5900	321	1,342,173	2,169,890	1.6167

20.jun.2008	1.6400	-0.61%	1.6400	1.6600	1.6200	289	1,069,978	1,745,455	1.6313
19.jun.2008	1.6500	-0.60%	1.6500	1.6700	1.6300	320	1,014,077	1,670,459	1.6473
18.jun.2008	1.6600	-4.05%	1.7200	1.7400	1.6600	425	1,574,471	2,670,200	1.6959
17.jun.2008	1.7300	+4.85%	1.6500	1.7300	1.6500	407	1,297,806	2,207,026	1.7006
16.jun.2008	1.6500	-1.20%	1.6800	1.7000	1.6500	285	1,187,288	1,996,432	1.6815

13.jun.2008	1.6700	+1.83%	1.6500	1.6700	1.6400	195	362,441	600,143	1.6558
12.jun.2008	1.6400	-0.61%	1.6400	1.6800	1.6300	290	619,844	1,021,307	1.6477
11.jun.2008	1.6500	0.00%	1.6500	1.6900	1.6500	342	431,388	718,296	1.6651
10.jun.2008	1.6500	-2.94%	1.6900	1.7000	1.6500	323	663,977	1,107,444	1.6679
9.jun.2008	1.7000	-1.73%	1.7000	1.7100	1.6600	467	1,194,531	2,018,219	1.6895

6.jun.2008	1.7300	+0.58%	1.7400	1.7600	1.7300	240	379,396	661,800	1.7444
5.jun.2008	1.7200	-0.58%	1.7300	1.7600	1.7200	302	391,973	681,641	1.7390
4.jun.2008	1.7300	-2.26%	1.7700	1.7800	1.7300	334	592,968	1,036,432	1.7479
3.jun.2008	1.7700	+0.57%	1.7300	1.7900	1.7300	405	961,839	1,702,622	1.7702
2.jun.2008	1.7600	0.00%	1.7500	1.7800	1.7400	449	1,860,034	3,260,745	1.7531

30.may.2008	1.7600	+0.57%	1.7600	1.7800	1.7500	421	1,297,192	2,291,053	1.7662
29.may.2008	1.7500	+2.94%	1.7000	1.7500	1.7000	398	2,013,553	3,492,671	1.7346
28.may.2008	1.7000	-0.58%	1.7300	1.7400	1.6700	387	1,032,137	1,761,873	1.7070
27.may.2008	1.7100	+3.01%	1.6600	1.7200	1.6600	480	2,038,702	3,459,811	1.6971
26.may.2008	1.6600	+1.84%	1.6200	1.6800	1.6200	404	1,126,092	1,859,799	1.6516

23.may.2008	1.6300	-1.21%	1.6600	1.6800	1.6300	292	851,138	1,405,280	1.6511
22.may.2008	1.6500	-2.37%	1.6600	1.6800	1.6400	369	1,355,547	2,244,141	1.6555
21.may.2008	1.6900	+1.20%	1.6400	1.7000	1.6300	428	1,929,090	3,248,174	1.6838
20.may.2008	1.6700	-1.18%	1.7100	1.7100	1.6700	446	1,947,370	3,281,999	1.6853
19.may.2008	1.6900	-1.17%	1.7000	1.7500	1.6900	530	1,771,450	3,038,379	1.7152

16.may.2008	1.7100	+1.18%	1.6900	1.7400	1.6700	608	2,749,794	4,705,428	1.7112
15.may.2008	1.6900	+4.97%	1.6100	1.6900	1.6100	425	1,912,021	3,166,466	1.6561
14.may.2008	1.6100	+5.23%	1.5400	1.6200	1.5400	365	1,127,276	1,789,600	1.5875
13.may.2008	1.5300	-3.16%	1.6000	1.6200	1.5300	407	1,121,738	1,763,437	1.5721
12.may.2008	1.5800	-1.25%	1.5900	1.6200	1.5700	400	1,082,873	1,725,426	1.5934

9.may.2008	1.6000	-6.43%	1.6500	1.6600	1.5900	601	2,675,535	4,351,135	1.6263
8.may.2008	1.7100	-2.29%	1.7300	1.7600	1.6900	659	4,365,040	7,504,324	1.7192
7.may.2008	1.7500	+2.94%	1.7400	1.7500	1.7200	402	2,693,824	4,687,076	1.7399
6.may.2008	1.7000	0.00%	1.7000	1.7500	1.7000	510	2,362,750	4,054,255	1.7159
5.may.2008	1.7000	+4.29%	1.6600	1.7300	1.6600	647	2,385,307	4,076,165	1.7089

30.apr.2008	1.6300	+1.24%	1.6100	1.6400	1.5800	334	931,511	1,499,335	1.6096
29.apr.2008	1.6100	+3.87%	1.5600	1.6300	1.5600	468	1,802,112	2,882,500	1.5995

22.apr.2008	1.5500	-1.90%	1.5700	1.5700	1.5300	373	1,230,400	1,914,266	1.5558
21.apr.2008	1.5800	+0.64%	1.6000	1.6200	1.5600	490	3,161,879	5,026,154	1.5896

18.apr.2008	1.5700	0.00%	1.5500	1.5800	1.5500	327	1,208,980	1,891,524	1.5646
17.apr.2008	1.5700	+1.95%	1.5600	1.6000	1.5600	457	2,258,420	3,559,590	1.5761
16.apr.2008	1.5400	0.00%	1.5400	1.5700	1.5200	312	796,163	1,227,177	1.5414
15.apr.2008	1.5400	0.00%	1.5600	1.5700	1.5300	480	4,211,296	6,506,766	1.5451
14.apr.2008	1.5400	-3.14%	1.5700	1.5700	1.5300	599	2,347,411	3,642,278	1.5516

11.apr.2008	1.5900	-0.63%	1.6200	1.6400	1.5900	419	1,469,893	2,371,195	1.6132
10.apr.2008	1.6000	-3.61%	1.6300	1.6500	1.6000	543	2,130,257	3,452,872	1.6209
9.apr.2008	1.6600	-1.19%	1.6700	1.6800	1.6300	505	1,394,071	2,295,351	1.6465
8.apr.2008	1.6800	-2.89%	1.7200	1.7400	1.6700	467	1,342,375	2,292,219	1.7076
7.apr.2008	1.7300	+3.59%	1.6700	1.7400	1.6700	552	1,575,773	2,701,665	1.7145

4.apr.2008	1.6700	+2.45%	1.6200	1.6800	1.6200	431	1,428,611	2,373,156	1.6612
3.apr.2008	1.6300	-1.21%	1.6400	1.6700	1.6300	341	903,019	1,484,539	1.6440
2.apr.2008	1.6500	+0.61%	1.6800	1.7000	1.6400	414	1,301,515	2,168,432	1.6661
1.apr.2008	1.6400	+1.86%	1.6100	1.6600	1.6100	339	783,931	1,280,970	1.6340
31.mar.2008	1.6100	-1.83%	1.6200	1.6400	1.6100	374	911,995	1,476,320	1.6188

28.mar.2008	1.6400	+2.50%	1.6100	1.6400	1.6100	320	643,198	1,042,945	1.6215
27.mar.2008	1.6000	-0.62%	1.5800	1.6200	1.5700	338	829,134	1,330,207	1.6043
26.mar.2008	1.6100	-1.83%	1.6200	1.6400	1.5600	685	3,900,519	6,219,291	1.5945
25.mar.2008	1.6400	+1.86%	1.6300	1.6600	1.5900	578	2,563,073	4,170,419	1.6271
24.mar.2008	1.6100	+0.63%	1.6000	1.6100	1.5700	454	844,602	1,343,802	1.5910

21.mar.2008	1.6000	0.00%	1.6300	1.6400	1.5600	631	1,886,423	3,006,749	1.5939
20.mar.2008	1.6000	-3.61%	1.6500	1.6900	1.5800	755	2,771,566	4,457,908	1.6084
19.mar.2008	1.6600	-2.92%	1.7600	1.7700	1.6500	740	2,502,071	4,238,011	1.6938
18.mar.2008	1.7100	+0.59%	1.7100	1.7500	1.6900	577	1,791,598	3,053,686	1.7044
17.mar.2008	1.7000	-2.86%	1.7100	1.7300	1.6700	634	2,541,173	4,308,084	1.6953

14.mar.2008	1.7500	-1.13%	1.7800	1.8000	1.7300	465	1,001,880	1,766,284	1.7630
13.mar.2008	1.7700	-1.67%	1.7800	1.8000	1.7500	470	1,073,939	1,901,921	1.7710
12.mar.2008	1.8000	+0.56%	1.8600	1.8600	1.8000	548	1,278,935	2,342,611	1.8317
11.mar.2008	1.7900	-0.56%	1.8000	1.8300	1.7900	391	855,083	1,538,861	1.7997
10.mar.2008	1.8000	0.00%	1.7800	1.8200	1.7800	405	1,318,930	2,372,755	1.7990

7.mar.2008	1.8000	-2.70%	1.7900	1.8200	1.7800	411	1,143,061	2,059,581	1.8018
6.mar.2008	1.8500	+1.09%	1.8400	1.8600	1.8300	378	717,619	1,324,101	1.8451
5.mar.2008	1.8300	+3.39%	1.7700	1.8300	1.7700	427	1,086,429	1,947,066	1.7922
4.mar.2008	1.7700	+1.14%	1.7700	1.8100	1.7600	445	777,179	1,390,101	1.7887
3.mar.2008	1.7500	-3.31%	1.7500	1.7600	1.7300	468	1,076,545	1,878,473	1.7449

29.feb.2008	1.8100	-3.21%	1.8400	1.8700	1.8000	506	1,176,928	2,154,263	1.8304
28.feb.2008	1.8700	-1.58%	1.8800	1.9200	1.8500	484	941,494	1,765,330	1.8750
27.feb.2008	1.9000	-3.55%	1.9800	2.0000	1.8600	740	2,057,368	3,969,197	1.9293
26.feb.2008	1.9700	+3.14%	1.9500	1.9900	1.9200	716	2,633,569	5,162,498	1.9603
25.feb.2008	1.9100	+6.70%	1.8000	1.9200	1.8000	779	3,189,100	5,951,965	1.8663

22.feb.2008	1.7900	+1.70%	1.7300	1.7900	1.7200	543	1,254,998	2,208,517	1.7598
21.feb.2008	1.7600	+4.14%	1.7200	1.7700	1.7000	580	1,065,393	1,847,720	1.7343
20.feb.2008	1.6900	-0.59%	1.6800	1.7100	1.6600	512	891,180	1,498,730	1.6817
19.feb.2008	1.7000	-0.58%	1.7200	1.7300	1.6600	556	1,227,771	2,076,887	1.6916
18.feb.2008	1.7100	-1.16%	1.7300	1.7500	1.7100	457	873,733	1,506,651	1.7244

15.feb.2008	1.7300	-3.35%	1.7800	1.7800	1.7300	580	1,629,891	2,848,675	1.7478
14.feb.2008	1.7900	+0.56%	1.8100	1.8300	1.7700	522	1,257,148	2,259,370	1.7972
13.feb.2008	1.7800	-1.11%	1.8200	1.8400	1.7600	612	1,936,793	3,481,914	1.7978
12.feb.2008	1.8000	-0.55%	1.8100	1.8200	1.7600	684	1,813,748	3,242,514	1.7877
11.feb.2008	1.8100	-2.69%	1.8600	1.8800	1.8000	536	1,187,370	2,163,125	1.8218

8.feb.2008	1.8600	-2.11%	1.8700	1.9100	1.8500	450	981,260	1,848,242	1.8835
7.feb.2008	1.9000	+4.40%	1.8100	1.9000	1.8100	588	2,349,115	4,394,968	1.8709
6.feb.2008	1.8200	-2.67%	1.8000	1.8400	1.7900	490	1,004,642	1,823,557	1.8151
5.feb.2008	1.8700	-0.53%	1.8500	1.9000	1.8400	405	603,517	1,127,007	1.8674
4.feb.2008	1.8800	+1.62%	1.8800	1.9000	1.8600	423	811,329	1,520,498	1.8741

1.feb.2008	1.8500	+2.21%	1.8400	1.8600	1.8000	459	1,224,238	2,243,916	1.8329
31.jan.2008	1.8100	-4.74%	1.8800	1.9100	1.8100	830	2,202,240	4,080,764	1.8530
30.jan.2008	1.9000	+1.60%	1.8800	1.9000	1.8600	441	832,905	1,569,432	1.8843
29.jan.2008	1.8700	+1.08%	1.9000	1.9200	1.8500	604	2,116,948	3,994,433	1.8869
28.jan.2008	1.8500	-4.64%	1.8600	1.9000	1.8400	618	1,709,991	3,192,361	1.8669

25.jan.2008	1.9400	+4.86%	1.9000	1.9700	1.9000	917	3,147,411	6,088,200	1.9344
24.jan.2008	1.8500	+4.52%	1.8300	1.8600	1.7700	757	3,463,576	6,290,124	1.8161
23.jan.2008	1.7700	-3.28%	1.9100	1.9200	1.7500	814	2,369,303	4,343,918	1.8334
22.jan.2008	1.8300	-2.14%	1.6900	1.8500	1.6900	843	2,606,111	4,658,963	1.7877
21.jan.2008	1.8700	-5.56%	1.9600	2.0000	1.8500	739	2,339,519	4,485,451	1.9173

18.jan.2008	1.9800	-0.50%	1.9500	2.0200	1.9100	657	2,531,994	4,994,617	1.9726
17.jan.2008	1.9900	+2.05%	2.0000	2.0100	1.9700	620	1,864,145	3,707,360	1.9888
16.jan.2008	1.9500	-4.88%	1.9600	1.9800	1.9300	699	3,369,850	6,608,620	1.9611
15.jan.2008	2.0500	+4.06%	2.0200	2.0600	1.9700	799	2,018,904	4,032,724	1.9975
14.jan.2008	1.9700	-3.43%	2.0100	2.0300	1.9600	795	2,171,683	4,332,703	1.9951

11.jan.2008	2.0400	-1.92%	2.1000	2.1100	2.0100	729	1,749,001	3,611,665	2.0650
10.jan.2008	2.0800	-1.89%	2.1400	2.1600	2.0600	828	2,824,543	5,923,407	2.0971
9.jan.2008	2.1200	-3.64%	2.1500	2.1600	2.1100	811	3,138,941	6,670,707	2.1251
8.jan.2008	2.2000	-1.79%	2.2300	2.2800	2.2000	570	1,294,392	2,876,653	2.2224
7.jan.2008	2.2400	-4.27%	2.2800	2.2800	2.2200	712	2,053,828	4,614,298	2.2467

4.jan.2008	2.3400	0.00%	2.3100	2.3800	2.3100	401	676,079	1,588,859	2.3501
3.jan.2008	2.3400	-2.90%	2.4000	2.4000	2.3200	394	1,109,798	2,602,144	2.3447