.: AGF :: SIF5 - SIF5 - Oltenia - Craiova

Home Actiuni Curs Valutar Extern


Simbol actiune:

SIF5 SIF5 - Oltenia - Craiova

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

Istoric tranzactionare SIF5
Data	Preţ inchidere	Variatie %	Preţ deschidere	Preţ maxim	Preţ minim	Tranzacţii	Volum	Valoare	Preţ mediu

14.oct.2011	0.8430	+0.96%	0.8360	0.8455	0.8315	171	785,034	659,305	0.8398
13.oct.2011	0.8340	-0.12%	0.8380	0.8440	0.8305	162	606,875	508,366	0.8377
12.oct.2011	0.8410	+0.06%	0.8410	0.8535	0.8345	166	829,187	700,956	0.8454
11.oct.2011	0.8440	-1.29%	0.8740	0.8780	0.8410	310	1,193,261	1,024,320	0.8584
10.oct.2011	0.8570	-1.49%	0.8750	0.8780	0.8515	219	968,138	831,935	0.8593

7.oct.2011	0.8630	+3.91%	0.8450	0.8750	0.8415	416	1,854,496	1,596,221	0.8607
6.oct.2011	0.8310	+1.22%	0.8440	0.8530	0.8310	398	2,038,665	1,725,974	0.8466
5.oct.2011	0.8260	+0.92%	0.8440	0.8490	0.8210	377	2,111,595	1,756,656	0.8319
4.oct.2011	0.8300	-6.43%	0.8705	0.8780	0.8155	689	3,962,916	3,329,195	0.8401
3.oct.2011	0.8900	-4.30%	0.9000	0.9100	0.8800	440	2,081,470	1,867,291	0.8971

30.sep.2011	0.9300	-4.42%	0.9560	0.9650	0.9300	394	2,384,479	2,248,954	0.9432
29.sep.2011	0.9730	+0.83%	0.9535	0.9800	0.9535	184	2,758,956	2,680,654	0.9716
28.sep.2011	0.9650	-0.77%	0.9700	0.9740	0.9550	184	1,510,073	1,457,074	0.9649
27.sep.2011	0.9725	+4.23%	0.9595	0.9750	0.9595	388	2,854,417	2,769,105	0.9701
26.sep.2011	0.9380	-5.73%	0.9190	0.9680	0.9050	673	2,746,269	2,563,799	0.9336

21.sep.2011	0.9950	-1.00%	1.0010	1.0010	0.9860	181	656,932	653,330	0.9945
20.sep.2011	1.0100	+0.70%	1.0100	1.0190	0.9970	214	1,025,764	1,029,704	1.0038
19.sep.2011	1.0090	-4.00%	1.0330	1.0350	1.0090	318	1,337,218	1,359,974	1.0170

16.sep.2011	1.0530	-1.03%	1.0700	1.0710	1.0210	394	1,614,573	1,697,506	1.0514
15.sep.2011	1.0600	+4.43%	1.1000	1.1200	1.0300	886	8,047,761	8,639,163	1.0735
14.sep.2011	1.0100	+5.21%	0.9700	1.0110	0.9560	484	5,086,422	5,009,271	0.9848
13.sep.2011	0.9600	-0.16%	0.9800	0.9800	0.9405	271	1,122,790	1,077,204	0.9594
12.sep.2011	0.9600	-4.00%	0.9510	0.9750	0.9400	350	1,461,433	1,394,453	0.9542

9.sep.2011	0.9980	-0.30%	1.0000	1.0150	0.9950	169	483,128	485,030	1.0039
8.sep.2011	1.0100	-0.30%	1.0220	1.0380	1.0000	225	1,262,128	1,291,597	1.0233
7.sep.2011	1.0100	+5.21%	0.9850	1.0200	0.9715	161	549,321	543,875	0.9901
6.sep.2011	0.9620	+0.21%	0.9500	0.9740	0.9500	324	1,918,931	1,847,431	0.9627
5.sep.2011	0.9660	-3.40%	0.9990	0.9990	0.9660	415	1,934,739	1,891,668	0.9777

2.sep.2011	1.0080	-3.08%	1.0350	1.0350	1.0080	242	843,351	858,859	1.0184
1.sep.2011	1.0500	-0.57%	1.0600	1.0680	1.0370	232	1,069,831	1,122,559	1.0493
31.aug.2011	1.0570	+2.52%	1.0360	1.0580	1.0360	275	1,898,938	1,998,493	1.0524
30.aug.2011	1.0350	-0.19%	1.0470	1.0590	1.0300	312	1,476,879	1,541,873	1.0440
29.aug.2011	1.0330	+4.34%	1.0110	1.0330	1.0000	287	935,961	951,860	1.0170

26.aug.2011	0.9935	-0.65%	1.0000	1.0000	0.9850	151	587,875	581,629	0.9894
25.aug.2011	0.9960	-0.50%	1.0170	1.0260	0.9960	225	1,484,968	1,496,566	1.0078
24.aug.2011	1.0100	+1.41%	1.0190	1.0190	0.9900	170	579,211	580,072	1.0015
23.aug.2011	1.0050	-1.47%	1.0240	1.0400	0.9925	222	1,425,992	1,446,468	1.0144
22.aug.2011	1.0230	+2.40%	0.9840	1.0250	0.9700	269	1,767,604	1,789,437	1.0124

19.aug.2011	0.9800	-2.00%	0.9900	0.9950	0.9500	508	3,706,749	3,595,610	0.9700
18.aug.2011	1.0100	-5.25%	1.0450	1.0500	1.0100	423	2,639,141	2,718,802	1.0302
17.aug.2011	1.0630	+2.71%	1.0350	1.0660	1.0250	316	2,243,011	2,344,581	1.0453
16.aug.2011	1.0330	-1.34%	1.0570	1.0690	1.0250	517	2,687,119	2,793,316	1.0395

12.aug.2011	1.0480	+5.75%	1.0200	1.0490	0.9960	527	4,036,672	4,131,386	1.0235
11.aug.2011	0.9990	-2.06%	1.0000	1.0500	0.9600	797	4,238,979	4,214,862	0.9943
10.aug.2011	1.0300	-2.83%	1.1350	1.1350	1.0240	742	5,995,844	6,601,759	1.1011
9.aug.2011	1.0950	-3.10%	1.1000	1.1100	0.8710	1,404	11,325,416	11,611,246	1.0252
8.aug.2011	1.1220	-9.52%	1.1700	1.2060	1.1210	791	7,115,284	8,253,398	1.1600

5.aug.2011	1.2600	-3.08%	1.2090	1.2600	1.2000	644	5,256,623	6,419,775	1.2213
4.aug.2011	1.3020	-0.61%	1.3200	1.3250	1.3020	185	541,963	711,976	1.3137
3.aug.2011	1.3110	-1.43%	1.3150	1.3250	1.3050	299	1,659,352	2,176,537	1.3117
2.aug.2011	1.3290	-2.28%	1.3400	1.3400	1.3270	203	1,308,470	1,740,642	1.3303
1.aug.2011	1.3550	+1.88%	1.3600	1.3630	1.3510	223	1,095,256	1,485,537	1.3563

29.jul.2011	1.3300	-0.15%	1.3320	1.3400	1.3260	100	667,594	888,229	1.3305
28.jul.2011	1.3300	-0.67%	1.3340	1.3440	1.3220	196	2,118,753	2,819,177	1.3306
27.jul.2011	1.3400	-2.05%	1.3500	1.3500	1.3400	130	417,835	560,645	1.3418
26.jul.2011	1.3540	0.00%	1.3550	1.3600	1.3400	97	544,185	738,511	1.3571
25.jul.2011	1.3500	-1.24%	1.3570	1.3600	1.3470	99	258,321	348,988	1.3510

22.jul.2011	1.3700	+2.24%	1.3500	1.3770	1.3500	227	1,440,339	1,970,925	1.3684
21.jul.2011	1.3370	+1.06%	1.3300	1.3400	1.3250	114	911,840	1,212,287	1.3295
20.jul.2011	1.3250	-0.38%	1.3400	1.3450	1.3200	151	987,847	1,308,738	1.3248
19.jul.2011	1.3300	0.00%	1.3370	1.3400	1.3230	192	953,582	1,269,096	1.3309
18.jul.2011	1.3240	-2.93%	1.3560	1.3690	1.3210	300	1,312,541	1,754,493	1.3367

15.jul.2011	1.3650	-0.51%	1.3700	1.3800	1.3500	173	598,118	815,885	1.3641
14.jul.2011	1.3710	-1.37%	1.3960	1.3960	1.3710	161	578,994	799,050	1.3801
13.jul.2011	1.3900	0.00%	1.3840	1.3950	1.3810	157	944,827	1,313,420	1.3901
12.jul.2011	1.3930	-0.50%	1.3970	1.3970	1.3650	375	1,946,411	2,682,310	1.3781
11.jul.2011	1.4080	-1.47%	1.4230	1.4390	1.4080	167	1,045,416	1,484,650	1.4202

8.jul.2011	1.4290	-1.45%	1.4500	1.4590	1.4280	279	2,575,007	3,724,168	1.4463
7.jul.2011	1.4500	+0.90%	1.4400	1.4550	1.4400	287	2,556,842	3,704,363	1.4488
6.jul.2011	1.4370	-0.55%	1.4430	1.4450	1.4260	121	396,148	568,297	1.4346
5.jul.2011	1.4450	+2.34%	1.4380	1.4660	1.4320	482	3,300,257	4,766,423	1.4443
4.jul.2011	1.4120	+1.95%	1.3810	1.4150	1.3810	191	901,061	1,262,851	1.4015

1.jul.2011	1.3850	+1.09%	1.3750	1.3900	1.3750	88	250,232	345,936	1.3825
30.jun.2011	1.3700	-0.80%	1.3850	1.3920	1.3700	167	746,548	1,030,718	1.3806
29.jun.2011	1.3810	+2.30%	1.3530	1.3850	1.3530	145	2,146,434	2,948,023	1.3735
28.jun.2011	1.3500	+0.07%	1.3510	1.3600	1.3440	142	309,400	417,995	1.3510
27.jun.2011	1.3490	-2.25%	1.3880	1.3880	1.3470	208	1,014,732	1,373,785	1.3538

24.jun.2011	1.3800	+0.73%	1.3740	1.3840	1.3600	142	740,314	1,013,716	1.3693
23.jun.2011	1.3700	-1.79%	1.3820	1.3910	1.3520	192	1,277,615	1,757,185	1.3754
22.jun.2011	1.3950	+0.29%	1.3990	1.3990	1.3800	99	655,988	912,192	1.3906
21.jun.2011	1.3910	+1.09%	1.3810	1.4050	1.3760	138	1,036,126	1,436,908	1.3868
20.jun.2011	1.3760	-1.71%	1.3730	1.4000	1.3730	111	806,308	1,109,228	1.3757

17.jun.2011	1.4000	+2.19%	1.3900	1.4150	1.3520	1,115	6,960,170	9,552,704	1.3725
16.jun.2011	1.3700	-3.52%	1.3950	1.4100	1.3580	360	3,162,051	4,356,989	1.3779
15.jun.2011	1.4200	-1.66%	1.4460	1.4460	1.4100	148	829,977	1,183,280	1.4257
14.jun.2011	1.4440	+1.48%	1.4250	1.4440	1.4230	224	1,828,423	2,613,720	1.4295

10.jun.2011	1.4230	+2.74%	1.3850	1.4230	1.3850	151	749,911	1,052,859	1.4040
9.jun.2011	1.3850	-1.77%	1.4100	1.4100	1.3800	294	1,786,397	2,482,495	1.3897
8.jun.2011	1.4100	-0.77%	1.4110	1.4200	1.3920	238	814,054	1,140,703	1.4013
7.jun.2011	1.4210	+0.07%	1.4280	1.4300	1.4070	170	773,177	1,097,788	1.4198
6.jun.2011	1.4200	+1.07%	1.4050	1.4200	1.4000	79	140,507	197,909	1.4085

3.jun.2011	1.4050	-1.33%	1.4050	1.4300	1.3990	148	564,851	798,495	1.4136
2.jun.2011	1.4240	-1.11%	1.4100	1.4260	1.3950	209	835,087	1,177,615	1.4102

31.may.2011	1.4210	+3.35%	1.3810	1.4210	1.3800	305	1,775,023	2,476,345	1.3951
30.may.2011	1.3750	-1.43%	1.4000	1.4000	1.3750	122	555,842	770,358	1.3859

27.may.2011	1.3950	+1.23%	1.3750	1.4000	1.3710	208	1,050,454	1,465,574	1.3952
26.may.2011	1.3780	+2.45%	1.3550	1.3800	1.3460	304	1,372,044	1,876,066	1.3674
25.may.2011	1.3450	+0.37%	1.3310	1.3450	1.3240	248	1,929,374	2,568,797	1.3314
24.may.2011	1.3400	0.00%	1.3430	1.3510	1.3240	244	1,137,274	1,518,746	1.3354
23.may.2011	1.3400	-4.29%	1.3800	1.3800	1.3400	447	2,152,138	2,912,060	1.3531

20.may.2011	1.4000	-0.71%	1.4100	1.4110	1.3990	106	348,027	487,824	1.4017
19.may.2011	1.4100	+0.71%	1.4000	1.4150	1.3980	162	641,087	898,824	1.4020
18.may.2011	1.4000	+0.72%	1.3850	1.4100	1.3830	104	313,109	438,435	1.4003
17.may.2011	1.3900	0.00%	1.3950	1.4100	1.3800	194	849,487	1,186,269	1.3965
16.may.2011	1.3900	-2.18%	1.4050	1.4180	1.3850	207	699,773	977,108	1.3963

13.may.2011	1.4210	+2.60%	1.4000	1.4340	1.3990	204	1,049,864	1,488,827	1.4181
12.may.2011	1.3850	-5.46%	1.4150	1.4150	1.3710	479	3,087,128	4,284,937	1.3880
11.may.2011	1.4650	-1.68%	1.4900	1.4950	1.4600	422	3,441,213	5,085,453	1.4778
10.may.2011	1.4900	0.00%	1.4900	1.4960	1.4800	215	1,112,561	1,656,831	1.4892
9.may.2011	1.4900	-1.65%	1.5200	1.5200	1.4850	227	1,424,270	2,127,024	1.4934

6.may.2011	1.5150	0.00%	1.4950	1.5180	1.4900	253	1,925,760	2,900,671	1.5062
5.may.2011	1.5150	0.00%	1.5150	1.5210	1.4980	208	1,660,354	2,494,734	1.5025
4.may.2011	1.5150	+0.33%	1.5000	1.5200	1.4920	178	1,827,758	2,752,015	1.5057
3.may.2011	1.5100	-1.95%	1.5210	1.5210	1.4950	447	2,507,762	3,773,361	1.5047
2.may.2011	1.5400	-1.91%	1.5650	1.5700	1.5300	304	1,459,879	2,268,723	1.5540

27.apr.2011	1.5700	-0.63%	1.5810	1.5870	1.5700	105	233,188	367,369	1.5754
26.apr.2011	1.5800	-0.63%	1.5880	1.5890	1.5710	176	359,279	567,389	1.5792

22.apr.2011	1.5900	+0.89%	1.5770	1.5900	1.5620	56	186,169	295,658	1.5881
21.apr.2011	1.5760	+0.06%	1.5890	1.5980	1.5760	271	1,680,644	2,666,693	1.5867
20.apr.2011	1.5750	+3.35%	1.5500	1.5750	1.5430	380	2,094,999	3,264,017	1.5580
19.apr.2011	1.5240	-0.78%	1.5350	1.5480	1.5050	693	3,413,115	5,183,323	1.5186
18.apr.2011	1.5360	-3.21%	1.5870	1.6000	1.5310	334	1,435,380	2,246,482	1.5651

15.apr.2011	1.5870	-0.19%	1.6000	1.6100	1.5500	714	3,378,253	5,287,633	1.5652
14.apr.2011	1.5900	-2.75%	1.6290	1.6300	1.5850	425	1,816,060	2,907,453	1.6010
13.apr.2011	1.6350	+0.37%	1.6300	1.6460	1.6270	219	1,289,233	2,106,786	1.6341
12.apr.2011	1.6290	-1.63%	1.6500	1.6520	1.6100	414	1,869,175	3,054,156	1.6340
11.apr.2011	1.6560	-1.19%	1.6790	1.6800	1.6500	228	1,237,016	2,055,022	1.6613

8.apr.2011	1.6760	+0.36%	1.6800	1.6950	1.6710	270	1,883,105	3,174,251	1.6856
7.apr.2011	1.6700	+0.54%	1.6680	1.6800	1.6680	228	1,058,575	1,771,851	1.6738
6.apr.2011	1.6610	+1.90%	1.6330	1.6620	1.6330	270	1,265,787	2,096,375	1.6562
5.apr.2011	1.6300	0.00%	1.6470	1.6480	1.5900	504	2,540,221	4,094,046	1.6117
4.apr.2011	1.6300	-2.51%	1.6780	1.6800	1.6250	342	2,113,603	3,468,952	1.6413

1.apr.2011	1.6720	+0.84%	1.6790	1.6790	1.6600	232	2,323,822	3,880,590	1.6699
31.mar.2011	1.6580	-1.89%	1.6810	1.7050	1.6420	482	3,438,857	5,756,579	1.6740
30.mar.2011	1.6900	+3.05%	1.6440	1.6900	1.6440	469	2,898,827	4,838,498	1.6691
29.mar.2011	1.6400	-0.24%	1.6500	1.6650	1.6300	548	4,575,949	7,521,665	1.6437
28.mar.2011	1.6440	+2.62%	1.6200	1.6440	1.6100	686	4,021,697	6,558,975	1.6309

25.mar.2011	1.6020	+3.02%	1.5700	1.6050	1.5700	705	5,036,468	8,029,463	1.5943
24.mar.2011	1.5550	+1.50%	1.5320	1.5600	1.5300	332	2,615,936	4,059,755	1.5519
23.mar.2011	1.5320	-0.65%	1.5420	1.5610	1.5310	572	3,990,123	6,174,556	1.5475
22.mar.2011	1.5420	+2.25%	1.5180	1.5500	1.5180	586	3,334,406	5,133,866	1.5397
21.mar.2011	1.5080	+1.89%	1.4850	1.5160	1.4850	347	2,646,999	3,992,073	1.5082

18.mar.2011	1.4800	-0.67%	1.4960	1.5200	1.4800	774	3,095,301	4,623,738	1.4938
17.mar.2011	1.4900	-0.13%	1.4840	1.5000	1.4710	386	2,597,611	3,850,440	1.4823
16.mar.2011	1.4920	+2.19%	1.4850	1.4990	1.4740	327	2,471,059	3,667,684	1.4843
15.mar.2011	1.4600	-3.69%	1.4760	1.4900	1.4600	917	6,551,253	9,633,928	1.4705
14.mar.2011	1.5160	+1.74%	1.4820	1.5330	1.4810	601	3,185,814	4,821,278	1.5134

11.mar.2011	1.4900	-2.61%	1.5010	1.5100	1.4800	692	5,209,918	7,791,439	1.4955
10.mar.2011	1.5300	-0.65%	1.5250	1.5450	1.5200	611	3,506,328	5,369,536	1.5314
9.mar.2011	1.5400	+2.94%	1.5000	1.5410	1.5000	699	4,457,374	6,802,827	1.5262
8.mar.2011	1.4960	+0.74%	1.4880	1.4980	1.4780	248	2,649,262	3,952,158	1.4918
7.mar.2011	1.4850	+0.20%	1.4800	1.5170	1.4750	638	4,525,164	6,779,194	1.4981

4.mar.2011	1.4820	-0.34%	1.4910	1.4970	1.4800	442	2,855,741	4,258,567	1.4912
3.mar.2011	1.4870	+2.34%	1.4640	1.4870	1.4640	524	3,593,041	5,314,610	1.4791
2.mar.2011	1.4530	-0.48%	1.4350	1.4600	1.4310	332	1,887,222	2,733,323	1.4483
1.mar.2011	1.4600	+0.07%	1.4800	1.4900	1.4520	545	4,863,761	7,154,076	1.4709

28.feb.2011	1.4590	+5.12%	1.4000	1.4680	1.4000	747	4,260,995	6,091,426	1.4296

25.feb.2011	1.3880	+3.20%	1.3430	1.3900	1.3400	284	1,189,424	1,630,973	1.3712
24.feb.2011	1.3450	-1.10%	1.3460	1.3590	1.3350	258	2,249,408	3,022,047	1.3435
23.feb.2011	1.3600	+2.03%	1.3330	1.3680	1.3330	283	1,304,447	1,772,417	1.3587
22.feb.2011	1.3330	-1.99%	1.3420	1.3440	1.3270	223	668,398	891,286	1.3335
21.feb.2011	1.3600	0.00%	1.3610	1.3680	1.3550	115	834,624	1,135,312	1.3603

18.feb.2011	1.3600	+1.72%	1.3500	1.3600	1.3220	209	748,532	1,000,986	1.3373
17.feb.2011	1.3370	-0.59%	1.3620	1.3620	1.3300	157	613,677	822,024	1.3395
16.feb.2011	1.3450	-0.37%	1.3510	1.3640	1.3310	240	857,676	1,150,941	1.3419
15.feb.2011	1.3500	-1.32%	1.3740	1.3750	1.3400	296	1,563,171	2,115,908	1.3536
14.feb.2011	1.3680	-0.51%	1.3990	1.3990	1.3680	214	647,779	892,229	1.3774

11.feb.2011	1.3750	-1.08%	1.3890	1.4000	1.3700	252	857,033	1,179,855	1.3767
10.feb.2011	1.3900	-1.84%	1.4230	1.4230	1.3900	252	1,194,414	1,668,283	1.3967

8.feb.2011	1.4290	+2.44%	1.3970	1.4400	1.3970	372	1,840,979	2,620,138	1.4232
7.feb.2011	1.3950	+0.22%	1.3960	1.4050	1.3940	148	344,555	482,728	1.4010

4.feb.2011	1.3920	+1.90%	1.4000	1.4100	1.3700	112	300,649	415,820	1.3831
3.feb.2011	1.3660	-1.44%	1.3980	1.4000	1.3660	170	388,626	534,569	1.3755
2.feb.2011	1.3860	-0.29%	1.4100	1.4210	1.3860	420	1,817,369	2,562,561	1.4100
1.feb.2011	1.3900	+3.12%	1.3600	1.3900	1.3600	306	1,701,331	2,342,137	1.3767
31.jan.2011	1.3480	-1.96%	1.3790	1.3790	1.3390	525	2,977,976	4,016,395	1.3487

28.jan.2011	1.3750	-1.79%	1.4080	1.4080	1.3680	594	4,579,013	6,334,352	1.3833
27.jan.2011	1.4000	-3.45%	1.4480	1.4480	1.3950	670	3,480,029	4,926,267	1.4156
26.jan.2011	1.4500	-1.09%	1.4840	1.4880	1.4500	370	1,501,098	2,210,631	1.4727
25.jan.2011	1.4660	+0.21%	1.4640	1.5080	1.4600	594	4,400,108	6,512,479	1.4801
24.jan.2011	1.4630	+1.25%	1.4540	1.4690	1.4430	359	1,272,782	1,848,968	1.4527

20.jan.2011	1.4450	-0.34%	1.4470	1.4500	1.4200	389	1,237,945	1,778,357	1.4365
19.jan.2011	1.4500	+1.75%	1.4420	1.4500	1.4290	307	1,645,563	2,365,049	1.4372
18.jan.2011	1.4250	+0.21%	1.4300	1.4550	1.4250	691	3,478,678	5,042,534	1.4496
17.jan.2011	1.4220	+3.64%	1.3670	1.4250	1.3670	569	2,573,835	3,603,781	1.4002

14.jan.2011	1.3720	+1.55%	1.3510	1.3720	1.3480	280	1,160,888	1,577,672	1.3590
13.jan.2011	1.3510	-0.88%	1.3650	1.3690	1.3430	363	2,615,752	3,542,813	1.3544
12.jan.2011	1.3630	+2.25%	1.3400	1.3630	1.3400	455	2,467,713	3,339,999	1.3535
11.jan.2011	1.3330	+2.15%	1.3010	1.3350	1.3010	423	2,196,024	2,910,624	1.3254
10.jan.2011	1.3050	+0.38%	1.2960	1.3050	1.2890	153	549,361	713,220	1.2983

7.jan.2011	1.3000	0.00%	1.3000	1.3050	1.2850	276	1,489,823	1,934,770	1.2987
6.jan.2011	1.3000	+2.36%	1.2820	1.3050	1.2820	289	1,879,338	2,439,598	1.2981
5.jan.2011	1.2700	-0.55%	1.2780	1.2800	1.2580	269	2,004,090	2,538,076	1.2664

3.jan.2011	1.2900	+2.38%	1.2700	1.3010	1.2700	481	2,534,565	3,272,330	1.2911
30.dec.2010	1.2600	+2.44%	1.2380	1.2620	1.2220	370	2,003,769	2,492,843	1.2441
29.dec.2010	1.2300	+1.49%	1.2120	1.2300	1.2120	392	2,589,957	3,169,488	1.2238
28.dec.2010	1.2120	+0.92%	1.2100	1.2350	1.2000	165	1,659,150	1,987,424	1.1979
27.dec.2010	1.2010	-1.96%	1.2250	1.2250	1.1950	217	1,005,646	1,210,929	1.2041

23.dec.2010	1.2250	+1.07%	1.2050	1.2330	1.2000	249	2,903,965	3,540,176	1.2191
22.dec.2010	1.2120	+1.17%	1.2100	1.2130	1.1980	219	1,090,427	1,316,863	1.2077
21.dec.2010	1.1980	+1.53%	1.1870	1.2000	1.1860	238	868,229	1,035,985	1.1932
20.dec.2010	1.1800	-2.48%	1.2100	1.2100	1.1740	533	2,212,926	2,627,050	1.1871

17.dec.2010	1.2100	-2.42%	1.2400	1.2400	1.2100	593	3,555,200	4,314,446	1.2136
16.dec.2010	1.2400	-1.59%	1.2600	1.2600	1.2300	323	2,286,171	2,848,841	1.2461
15.dec.2010	1.2600	0.00%	1.2700	1.2700	1.2400	130	803,426	1,004,289	1.2500
14.dec.2010	1.2600	+0.80%	1.2500	1.2600	1.2500	139	491,728	616,960	1.2547
13.dec.2010	1.2500	-0.79%	1.2700	1.2800	1.2500	155	860,205	1,082,966	1.2590

10.dec.2010	1.2600	-1.56%	1.2800	1.2800	1.2600	208	1,188,982	1,501,206	1.2626
9.dec.2010	1.2800	-0.78%	1.2900	1.3000	1.2700	177	890,081	1,142,481	1.2836
8.dec.2010	1.2900	+1.57%	1.2500	1.2900	1.2500	189	1,050,143	1,337,388	1.2735
7.dec.2010	1.2700	+2.42%	1.2500	1.2700	1.2400	165	792,705	997,886	1.2588
6.dec.2010	1.2400	-3.13%	1.3000	1.3000	1.2200	479	3,648,293	4,562,910	1.2507

3.dec.2010	1.2800	0.00%	1.3100	1.3200	1.2700	304	1,502,123	1,951,958	1.2995
2.dec.2010	1.2800	+2.40%	1.2800	1.3200	1.2700	460	3,238,951	4,200,110	1.2968

30.nov.2010	1.2500	-1.57%	1.2700	1.2800	1.2400	315	2,055,901	2,590,489	1.2600
29.nov.2010	1.2700	+0.79%	1.2600	1.2900	1.2600	243	1,611,028	2,050,446	1.2728

26.nov.2010	1.2600	+2.44%	1.2300	1.2600	1.2200	285	1,784,951	2,212,891	1.2397
25.nov.2010	1.2300	-3.15%	1.2700	1.2800	1.2300	326	1,696,769	2,121,766	1.2505
24.nov.2010	1.2700	-0.78%	1.2800	1.2800	1.2500	327	3,479,196	4,086,676	1.1746
23.nov.2010	1.2800	-1.54%	1.2900	1.3000	1.2700	292	1,426,141	1,831,147	1.2840
22.nov.2010	1.3000	-2.99%	1.3300	1.3400	1.3000	182	439,911	577,584	1.3130

19.nov.2010	1.3400	+0.75%	1.3400	1.3500	1.3300	89	280,927	375,052	1.3351
18.nov.2010	1.3300	0.00%	1.3500	1.3500	1.3300	189	1,147,055	1,534,288	1.3376
17.nov.2010	1.3300	-0.75%	1.3200	1.3600	1.3200	190	1,196,589	1,606,145	1.3423
16.nov.2010	1.3400	0.00%	1.3400	1.3500	1.3300	181	662,823	887,508	1.3390
15.nov.2010	1.3400	+0.75%	1.3200	1.3500	1.3200	167	671,224	898,535	1.3387

12.nov.2010	1.3300	+0.76%	1.2900	1.3400	1.2800	332	1,588,342	2,074,807	1.3063
11.nov.2010	1.3200	+0.76%	1.3200	1.3300	1.3000	381	1,718,683	2,246,081	1.3069
10.nov.2010	1.3100	-2.96%	1.3400	1.3500	1.3100	264	1,330,105	1,763,514	1.3258
9.nov.2010	1.3500	0.00%	1.3500	1.3700	1.3200	312	1,990,577	2,694,701	1.3537
8.nov.2010	1.3500	-3.57%	1.3900	1.4000	1.3400	562	2,430,366	3,306,919	1.3607

5.nov.2010	1.4000	-2.10%	1.4300	1.4400	1.4000	455	1,976,835	2,782,771	1.4077
4.nov.2010	1.4300	+1.42%	1.4300	1.4300	1.4100	240	3,197,270	4,543,588	1.4211
3.nov.2010	1.4100	-1.40%	1.4300	1.4500	1.4100	194	963,642	1,370,555	1.4223
2.nov.2010	1.4300	-2.72%	1.4500	1.4700	1.4300	257	1,036,234	1,495,039	1.4428
1.nov.2010	1.4700	0.00%	1.4600	1.4700	1.4500	101	292,250	426,758	1.4602

29.oct.2010	1.4700	0.00%	1.4600	1.4800	1.4600	120	551,203	807,893	1.4657
28.oct.2010	1.4700	-0.68%	1.4800	1.4900	1.4500	228	1,477,478	2,165,767	1.4659
27.oct.2010	1.4800	+2.07%	1.4400	1.4800	1.4300	297	2,046,913	2,980,084	1.4559

26.oct.2010	1.4500	-2.03%	1.4700	1.4800	1.4400	333	2,346,603	3,402,253	1.4499
25.oct.2010	1.4800	-0.67%	1.5000	1.5000	1.4600	350	2,439,558	3,606,900	1.4785

22.oct.2010	1.4900	-1.32%	1.5100	1.5100	1.4800	239	1,321,819	1,970,158	1.4905
21.oct.2010	1.5100	0.00%	1.5100	1.5200	1.5000	166	758,164	1,147,245	1.5132
20.oct.2010	1.5100	0.00%	1.5000	1.5200	1.5000	215	846,192	1,275,629	1.5075
19.oct.2010	1.5100	-0.66%	1.5000	1.5200	1.5000	243	1,332,969	2,017,622	1.5136
18.oct.2010	1.5200	+0.66%	1.5000	1.5200	1.4900	192	1,255,865	1,881,196	1.4979

15.oct.2010	1.5100	0.00%	1.5100	1.5100	1.5000	244	3,115,121	4,676,975	1.5014
14.oct.2010	1.5100	+1.34%	1.5100	1.5200	1.4900	242	2,245,939	3,385,381	1.5073
13.oct.2010	1.4900	+0.68%	1.5000	1.5100	1.4800	294	1,425,650	2,137,500	1.4993
12.oct.2010	1.4800	-1.99%	1.5000	1.5000	1.4800	313	3,402,033	5,064,958	1.4888
11.oct.2010	1.5100	+0.67%	1.5000	1.5300	1.5000	270	2,840,138	4,294,809	1.5122

8.oct.2010	1.5000	-1.32%	1.5000	1.5100	1.4900	139	457,395	686,537	1.5010
7.oct.2010	1.5200	+0.66%	1.5200	1.5200	1.5000	154	247,201	373,452	1.5107
6.oct.2010	1.5100	+0.67%	1.5200	1.5300	1.5000	207	998,197	1,510,202	1.5129
5.oct.2010	1.5000	0.00%	1.4900	1.5000	1.4800	188	614,657	918,035	1.4936
4.oct.2010	1.5000	-0.66%	1.5000	1.5100	1.4900	155	311,107	466,506	1.4995

1.oct.2010	1.5100	0.00%	1.5000	1.5200	1.4900	186	908,825	1,368,649	1.5060
30.sep.2010	1.5100	+1.34%	1.5000	1.5100	1.4900	270	1,798,410	2,693,532	1.4977
29.sep.2010	1.4900	+0.68%	1.4900	1.5100	1.4900	344	3,410,465	5,104,715	1.4968
28.sep.2010	1.4800	+0.68%	1.4600	1.5000	1.4500	477	2,989,801	4,395,609	1.4702
27.sep.2010	1.4700	+1.38%	1.4600	1.4800	1.4600	288	1,391,727	2,046,449	1.4704

24.sep.2010	1.4500	+2.11%	1.4300	1.4500	1.4200	150	724,761	1,042,314	1.4381
23.sep.2010	1.4200	-0.70%	1.4400	1.4400	1.4100	151	802,398	1,142,392	1.4237
22.sep.2010	1.4300	-0.69%	1.4500	1.4500	1.4200	174	909,415	1,304,202	1.4341
21.sep.2010	1.4400	+2.13%	1.4200	1.4500	1.4200	200	1,121,882	1,611,697	1.4366
20.sep.2010	1.4100	-1.40%	1.4400	1.4400	1.4100	209	1,437,350	2,044,190	1.4222

17.sep.2010	1.4300	0.00%	1.4500	1.4700	1.4200	483	4,318,767	6,272,524	1.4524
16.sep.2010	1.4300	+1.42%	1.4200	1.4400	1.4200	138	1,388,042	1,980,985	1.4272
15.sep.2010	1.4100	-1.40%	1.4100	1.4400	1.4100	184	1,195,218	1,696,546	1.4194
14.sep.2010	1.4300	+1.42%	1.4200	1.4300	1.4000	294	1,783,650	2,523,135	1.4146
13.sep.2010	1.4100	+2.17%	1.4100	1.4200	1.3900	249	1,584,989	2,229,835	1.4068

10.sep.2010	1.3800	-1.43%	1.4000	1.4000	1.3800	65	79,415	110,283	1.3887
9.sep.2010	1.4000	+1.45%	1.3800	1.4000	1.3800	189	1,229,596	1,714,913	1.3947
8.sep.2010	1.3800	0.00%	1.3600	1.3900	1.3600	202	991,702	1,364,528	1.3759
7.sep.2010	1.3800	-2.13%	1.3900	1.4000	1.3700	194	1,007,412	1,391,340	1.3811

3.sep.2010	1.3800	+1.47%	1.3800	1.3900	1.3500	178	796,211	1,089,799	1.3687
2.sep.2010	1.3600	+1.49%	1.3600	1.3800	1.3600	274	1,927,522	2,637,331	1.3682
1.sep.2010	1.3400	+1.52%	1.3400	1.3500	1.3300	152	738,383	988,551	1.3388
31.aug.2010	1.3200	-2.22%	1.3200	1.3300	1.3000	219	1,382,666	1,826,112	1.3207
30.aug.2010	1.3500	0.00%	1.3700	1.3700	1.3500	248	2,296,512	3,120,468	1.3588

27.aug.2010	1.3500	+1.50%	1.3200	1.3600	1.3200	196	1,594,786	2,128,542	1.3347
26.aug.2010	1.3300	+0.76%	1.3300	1.3500	1.3200	219	1,341,774	1,781,901	1.3280
25.aug.2010	1.3200	-1.49%	1.3300	1.3400	1.3000	390	2,448,874	3,236,160	1.3215
24.aug.2010	1.3400	-2.90%	1.3600	1.3600	1.3100	552	4,485,962	5,987,381	1.3347
23.aug.2010	1.3800	0.00%	1.3800	1.3900	1.3700	153	900,773	1,243,476	1.3805

20.aug.2010	1.3800	-1.43%	1.3900	1.3900	1.3500	352	2,123,952	2,917,121	1.3734
19.aug.2010	1.4000	0.00%	1.4200	1.4300	1.3900	147	495,132	695,691	1.4051
18.aug.2010	1.4000	-1.41%	1.4400	1.4400	1.4000	323	2,390,917	3,373,446	1.4109
17.aug.2010	1.4200	+1.43%	1.4100	1.4400	1.4100	275	1,692,249	2,411,784	1.4252
16.aug.2010	1.4000	+1.45%	1.3900	1.4100	1.3900	236	1,994,262	2,794,950	1.4015

13.aug.2010	1.3800	+2.22%	1.3800	1.4100	1.3600	298	1,785,578	2,472,362	1.3846
12.aug.2010	1.3500	-0.74%	1.3400	1.3700	1.3100	367	2,532,664	3,432,062	1.3551
11.aug.2010	1.3600	-3.55%	1.3900	1.3900	1.3500	536	4,005,843	5,492,099	1.3710
10.aug.2010	1.4100	-2.08%	1.4400	1.4400	1.3900	271	2,409,196	3,406,505	1.4140
9.aug.2010	1.4400	+2.13%	1.4300	1.4400	1.4200	216	1,114,372	1,598,679	1.4346

6.aug.2010	1.4100	-1.40%	1.4400	1.4600	1.3900	385	2,167,063	3,077,714	1.4202
5.aug.2010	1.4300	-2.05%	1.4600	1.4800	1.4300	392	2,432,930	3,545,064	1.4571
4.aug.2010	1.4600	+1.39%	1.4300	1.4600	1.4200	270	1,924,909	2,772,523	1.4403
3.aug.2010	1.4400	+1.41%	1.4300	1.4700	1.4100	645	5,424,657	7,819,075	1.4414
2.aug.2010	1.4200	+6.77%	1.3600	1.4200	1.3600	553	4,514,833	6,328,963	1.4018

30.jul.2010	1.3300	-2.92%	1.3600	1.3600	1.3300	270	1,925,267	2,577,730	1.3389
29.jul.2010	1.3700	+2.24%	1.3600	1.3800	1.3600	210	1,415,374	1,936,217	1.3680
28.jul.2010	1.3400	-2.90%	1.3900	1.4000	1.3400	507	3,959,415	5,405,545	1.3652
27.jul.2010	1.3800	+4.55%	1.3500	1.3900	1.3500	637	4,812,271	6,594,934	1.3704
26.jul.2010	1.3200	+3.13%	1.3200	1.3300	1.3100	395	2,311,864	3,051,589	1.3200

23.jul.2010	1.2800	+1.59%	1.2700	1.3100	1.2700	664	6,025,452	7,759,233	1.2877
22.jul.2010	1.2600	+0.80%	1.2400	1.2600	1.2300	123	415,087	518,581	1.2493
21.jul.2010	1.2500	+1.63%	1.2500	1.2600	1.2400	188	1,196,301	1,493,256	1.2482
20.jul.2010	1.2300	-1.60%	1.2500	1.2600	1.2200	318	1,771,990	2,172,325	1.2259
19.jul.2010	1.2500	-0.79%	1.2300	1.2500	1.2200	245	1,754,338	2,176,706	1.2408

16.jul.2010	1.2600	-0.79%	1.2700	1.2800	1.2500	134	1,045,193	1,322,692	1.2655
15.jul.2010	1.2700	+1.60%	1.2500	1.2800	1.2400	276	1,340,227	1,690,049	1.2610
14.jul.2010	1.2500	0.00%	1.2600	1.2900	1.2500	432	3,700,302	4,696,269	1.2692
13.jul.2010	1.2500	+3.31%	1.2100	1.2500	1.2000	312	1,801,410	2,225,237	1.2353
12.jul.2010	1.2100	-2.42%	1.2500	1.2500	1.2000	204	835,847	1,016,009	1.2155

9.jul.2010	1.2400	0.00%	1.2700	1.2700	1.2300	195	1,575,373	1,961,793	1.2453
8.jul.2010	1.2400	+0.81%	1.2700	1.2800	1.2300	490	3,410,290	4,264,394	1.2504
7.jul.2010	1.2300	-1.60%	1.2400	1.2400	1.1900	344	1,922,540	2,326,607	1.2102
6.jul.2010	1.2500	+3.31%	1.2300	1.2600	1.2300	307	2,175,786	2,713,079	1.2469
5.jul.2010	1.2100	-3.20%	1.2800	1.2900	1.2100	411	2,872,206	3,585,588	1.2484

2.jul.2010	1.2500	+5.04%	1.2000	1.2500	1.2000	396	6,634,836	8,116,096	1.2233
1.jul.2010	1.1900	+0.85%	1.1600	1.1900	1.1300	381	3,181,370	3,692,361	1.1606
30.jun.2010	1.1800	+2.61%	1.1300	1.2000	1.1300	826	6,677,263	7,821,369	1.1713
29.jun.2010	1.1500	-5.74%	1.1800	1.1900	1.1500	526	4,679,644	5,223,591	1.1162
28.jun.2010	1.2200	-1.61%	1.2000	1.2500	1.1600	922	8,404,437	10,153,728	1.2081

25.jun.2010	1.2400	-8.82%	1.3400	1.3400	1.2100	1,783	15,790,703	19,893,483	1.2598
24.jun.2010	1.3600	-0.73%	1.3800	1.3900	1.3300	389	2,754,016	3,730,569	1.3546
23.jun.2010	1.3700	0.00%	1.3400	1.3700	1.3300	374	3,082,686	4,145,080	1.3446
22.jun.2010	1.3700	-1.44%	1.3700	1.4000	1.3500	585	3,706,041	5,075,387	1.3695
21.jun.2010	1.3900	+5.30%	1.3800	1.4100	1.3700	757	5,777,412	8,053,680	1.3940

18.jun.2010	1.3200	-1.49%	1.3600	1.3700	1.3000	656	4,712,735	6,254,174	1.3271
17.jun.2010	1.3400	+3.88%	1.3000	1.3500	1.3000	682	4,926,825	6,585,484	1.3367
16.jun.2010	1.2900	+4.88%	1.2800	1.3200	1.2600	987	7,623,681	9,799,868	1.2855
15.jun.2010	1.2300	+6.03%	1.1300	1.2300	1.1300	631	4,600,238	5,487,215	1.1928
14.jun.2010	1.1600	+4.50%	1.1300	1.1700	1.1200	421	2,999,150	3,458,767	1.1532

11.jun.2010	1.1100	0.00%	1.1500	1.1600	1.1000	476	3,603,059	4,067,967	1.1290
10.jun.2010	1.1100	+0.91%	1.1000	1.1300	1.0800	494	3,109,283	3,436,958	1.1054
9.jun.2010	1.1000	+4.76%	1.0800	1.1000	1.0400	532	3,298,124	3,537,147	1.0725
8.jun.2010	1.0500	-4.55%	1.1300	1.1300	1.0400	618	3,903,955	4,177,425	1.0700
7.jun.2010	1.1000	-2.65%	1.0800	1.1300	1.0600	803	5,147,694	5,596,714	1.0872

4.jun.2010	1.1300	-5.04%	1.2000	1.2200	1.1200	683	4,609,204	5,406,477	1.1730
3.jun.2010	1.1900	+6.25%	1.1800	1.2000	1.1600	616	3,937,686	4,665,297	1.1848
2.jun.2010	1.1200	+0.90%	1.1000	1.1400	1.0900	313	2,788,723	3,114,194	1.1167
1.jun.2010	1.1100	-3.48%	1.1500	1.1500	1.0900	500	3,368,424	3,738,010	1.1097
31.may.2010	1.1500	-1.71%	1.1500	1.1800	1.1400	330	1,737,621	2,002,685	1.1525

28.may.2010	1.1700	-0.85%	1.2300	1.2500	1.1700	836	7,705,350	9,253,034	1.2009
27.may.2010	1.1800	+4.42%	1.1600	1.2000	1.1500	986	8,839,925	10,382,744	1.1745
26.may.2010	1.1300	+8.65%	1.1200	1.1400	1.0800	778	7,905,111	8,691,206	1.0994
25.may.2010	1.0400	-14.05%	1.1000	1.1400	1.0300	1,994	22,215,324	23,912,911	1.0764

21.may.2010	1.2100	-7.63%	1.2900	1.3000	1.2000	1,251	13,482,388	16,940,981	1.2565
20.may.2010	1.3100	-4.38%	1.3900	1.4100	1.3000	801	4,688,851	6,357,758	1.3559
19.may.2010	1.3700	-5.52%	1.3700	1.4100	1.3600	898	8,138,617	11,232,680	1.3802
18.may.2010	1.4500	+2.11%	1.4400	1.4500	1.3200	1,557	12,941,526	17,965,206	1.3882
17.may.2010	1.4200	-9.55%	1.4900	1.5100	1.3800	1,670	13,717,168	19,906,695	1.4512

14.may.2010	1.5700	-5.42%	1.6400	1.6400	1.5600	994	5,367,761	8,487,089	1.5811
13.may.2010	1.6600	-7.26%	1.6900	1.7200	1.6500	1,156	6,365,394	10,708,599	1.6823
12.may.2010	1.7900	+1.70%	1.7900	1.7900	1.7200	1,157	7,146,594	12,602,961	1.7635
11.may.2010	1.7600	-4.35%	1.8000	1.8100	1.7600	1,062	6,504,935	11,578,624	1.7800
10.may.2010	1.8400	+14.29%	1.7000	1.8500	1.6800	1,444	11,138,367	19,523,552	1.7528

7.may.2010	1.6100	-5.85%	1.6600	1.6900	1.6100	1,491	13,277,142	21,861,638	1.6466
6.may.2010	1.7100	0.00%	1.6800	1.7500	1.6700	760	4,905,204	8,418,921	1.7163
5.may.2010	1.7100	-3.93%	1.7500	1.7700	1.6900	1,659	11,923,439	20,637,584	1.7308
4.may.2010	1.7800	-2.73%	1.8400	1.8600	1.7600	825	4,085,102	7,378,541	1.8062
3.may.2010	1.8300	+1.10%	1.8800	1.8900	1.8100	993	4,722,242	8,745,146	1.8519

28.apr.2010	1.8100	-1.09%	1.7900	1.8100	1.7600	1,084	9,428,397	16,840,002	1.7861
27.apr.2010	1.8300	-2.14%	1.8700	1.8700	1.8300	443	2,769,875	5,107,815	1.8441
26.apr.2010	1.8700	0.00%	1.9100	1.9300	1.8700	411	2,354,754	4,462,303	1.8950

23.apr.2010	1.8700	+3.89%	1.8200	1.8700	1.7900	642	5,896,963	10,832,574	1.8370
22.apr.2010	1.8000	-2.70%	1.8500	1.8700	1.7900	822	7,009,829	12,787,080	1.8242
21.apr.2010	1.8500	-1.07%	1.9000	1.9000	1.8300	721	5,672,866	10,506,414	1.8520
20.apr.2010	1.8700	-1.06%	1.9000	1.9200	1.8700	541	3,739,343	7,067,200	1.8900
19.apr.2010	1.8900	-2.58%	1.9000	1.9000	1.8600	767	5,360,603	10,109,434	1.8859

16.apr.2010	1.9400	-1.02%	1.9400	1.9500	1.9400	208	830,710	1,615,552	1.9448
15.apr.2010	1.9600	+0.51%	1.9600	1.9800	1.9400	378	2,184,117	4,273,071	1.9564
14.apr.2010	1.9500	+1.04%	1.9400	1.9600	1.9300	301	1,743,109	3,390,202	1.9449
13.apr.2010	1.9300	0.00%	1.9300	1.9400	1.9100	254	1,339,997	2,581,162	1.9262
12.apr.2010	1.9300	+1.58%	1.9400	1.9400	1.9200	404	2,127,841	4,109,633	1.9314

9.apr.2010	1.9000	+1.60%	1.9000	1.9200	1.9000	298	2,093,044	3,995,299	1.9088
8.apr.2010	1.8700	-3.11%	1.9000	1.9100	1.8700	528	2,148,595	4,041,805	1.8811
7.apr.2010	1.9300	+1.58%	1.9100	1.9300	1.8700	843	6,020,080	11,389,830	1.8920
6.apr.2010	1.9000	-2.56%	1.9600	2.0000	1.8900	1,082	8,205,995	15,886,792	1.9360

2.apr.2010	1.9500	+3.17%	1.9700	1.9700	1.9100	416	2,190,476	4,251,113	1.9407
1.apr.2010	1.8900	+4.42%	1.8200	1.9200	1.8200	596	2,661,482	4,999,636	1.8785
31.mar.2010	1.8100	-0.55%	1.8300	1.8400	1.8000	368	1,217,274	2,222,280	1.8256
30.mar.2010	1.8200	+0.55%	1.8200	1.8300	1.8100	322	969,234	1,765,491	1.8215
29.mar.2010	1.8100	+1.12%	1.8000	1.8100	1.7900	286	1,708,415	3,082,823	1.8045

26.mar.2010	1.7900	0.00%	1.7900	1.8000	1.7700	247	1,154,890	2,059,675	1.7834
25.mar.2010	1.7900	+1.13%	1.7700	1.8000	1.7700	266	1,011,414	1,808,068	1.7877
24.mar.2010	1.7700	-2.21%	1.8100	1.8300	1.7600	806	4,637,010	8,288,759	1.7875
23.mar.2010	1.8100	+2.26%	1.7900	1.8200	1.7900	653	4,650,263	8,380,916	1.8022
22.mar.2010	1.7700	+1.14%	1.7600	1.7700	1.7300	610	2,266,918	3,959,695	1.7467

19.mar.2010	1.7500	-1.69%	1.7900	1.8100	1.7500	758	4,338,054	7,744,639	1.7853
18.mar.2010	1.7800	0.00%	1.7600	1.7800	1.7500	543	3,445,476	6,090,566	1.7677
17.mar.2010	1.7800	+2.89%	1.7600	1.7900	1.7500	746	4,500,678	7,952,943	1.7671
16.mar.2010	1.7300	+4.22%	1.6700	1.7300	1.6600	846	4,859,875	8,256,892	1.6990
15.mar.2010	1.6600	+1.22%	1.6400	1.6700	1.6400	403	1,964,601	3,258,606	1.6587

12.mar.2010	1.6400	+3.14%	1.6100	1.6600	1.6000	674	5,637,915	9,245,444	1.6399
11.mar.2010	1.5900	0.00%	1.6000	1.6000	1.5800	269	1,074,699	1,712,038	1.5930
10.mar.2010	1.5900	-0.63%	1.6000	1.6100	1.5900	233	783,346	1,253,247	1.5999
9.mar.2010	1.6000	0.00%	1.6000	1.6200	1.5900	221	1,071,219	1,722,856	1.6083
8.mar.2010	1.6000	-1.23%	1.6300	1.6400	1.6000	357	2,098,507	3,407,685	1.6239

5.mar.2010	1.6200	+3.18%	1.5800	1.6200	1.5800	318	1,729,685	2,773,206	1.6033
4.mar.2010	1.5700	0.00%	1.5700	1.5900	1.5600	180	739,978	1,167,558	1.5778
3.mar.2010	1.5700	-0.63%	1.5700	1.5900	1.5700	235	1,147,901	1,811,376	1.5780
2.mar.2010	1.5800	0.00%	1.5700	1.5800	1.5500	710	3,832,185	5,998,081	1.5652
1.mar.2010	1.5800	-0.63%	1.6200	1.6200	1.5800	484	3,223,148	5,150,109	1.5979

26.feb.2010	1.5900	0.00%	1.6100	1.6200	1.5700	517	2,585,148	4,122,428	1.5947
25.feb.2010	1.5900	-2.45%	1.6200	1.6400	1.5900	493	3,404,389	5,482,032	1.6103
24.feb.2010	1.6300	0.00%	1.6300	1.6400	1.6100	390	2,378,871	3,867,819	1.6259
23.feb.2010	1.6300	-2.40%	1.6700	1.6800	1.6200	898	6,629,446	10,894,669	1.6434
22.feb.2010	1.6700	+2.45%	1.6400	1.6700	1.6400	535	3,048,047	5,039,889	1.6535

19.feb.2010	1.6300	+1.24%	1.6000	1.6300	1.5900	302	1,896,719	3,062,681	1.6147
18.feb.2010	1.6100	-1.23%	1.6200	1.6400	1.5900	426	2,555,206	4,144,833	1.6221
17.feb.2010	1.6300	+0.62%	1.6400	1.6500	1.6100	496	2,671,435	4,366,283	1.6344
16.feb.2010	1.6200	+1.25%	1.6300	1.6500	1.5800	652	3,723,582	6,018,797	1.6164
15.feb.2010	1.6000	+2.56%	1.5800	1.6100	1.5700	356	1,957,904	3,109,913	1.5884

12.feb.2010	1.5600	+1.30%	1.5700	1.5800	1.5300	409	2,555,100	3,968,439	1.5531
11.feb.2010	1.5400	-0.65%	1.5600	1.5800	1.5400	324	1,862,291	2,899,350	1.5569
10.feb.2010	1.5500	+3.33%	1.5300	1.5600	1.5200	510	2,704,428	4,182,522	1.5465
9.feb.2010	1.5000	-3.85%	1.5800	1.6000	1.5000	1,109	7,672,562	11,900,365	1.5510
8.feb.2010	1.5600	+1.96%	1.5300	1.5800	1.5300	669	5,314,687	8,262,971	1.5547

5.feb.2010	1.5300	-4.38%	1.5600	1.5600	1.5100	1,496	11,740,994	18,039,965	1.5365
4.feb.2010	1.6000	-0.62%	1.6200	1.6300	1.5800	591	4,148,491	6,646,809	1.6022
3.feb.2010	1.6100	-0.62%	1.6500	1.6800	1.6000	981	6,528,864	10,742,447	1.6454
2.feb.2010	1.6200	+1.25%	1.6200	1.6600	1.6000	1,086	6,848,327	11,163,834	1.6302
1.feb.2010	1.6000	+3.90%	1.5300	1.6000	1.5300	626	3,856,728	6,079,080	1.5762

29.jan.2010	1.5400	+1.32%	1.5000	1.5400	1.4900	512	4,056,491	6,128,022	1.5107
28.jan.2010	1.5200	+3.40%	1.5000	1.5300	1.4900	535	3,538,932	5,326,913	1.5052
27.jan.2010	1.4700	+1.38%	1.4500	1.4800	1.4300	461	3,769,129	5,484,514	1.4551
26.jan.2010	1.4500	-2.68%	1.4600	1.4700	1.4300	716	4,507,730	6,534,112	1.4495
25.jan.2010	1.4900	+2.05%	1.4600	1.5000	1.4500	442	2,487,489	3,666,030	1.4738

22.jan.2010	1.4600	-3.31%	1.4700	1.5000	1.4400	935	5,462,970	8,034,139	1.4707
21.jan.2010	1.5100	-0.66%	1.5200	1.5300	1.5000	381	2,474,136	3,744,845	1.5136
20.jan.2010	1.5200	+1.33%	1.5400	1.5500	1.5100	428	2,155,926	3,298,380	1.5299
19.jan.2010	1.5000	-0.66%	1.5200	1.5300	1.4600	829	5,327,886	8,003,716	1.5022
18.jan.2010	1.5100	+1.34%	1.4800	1.5300	1.4600	463	2,886,836	4,325,410	1.4983

15.jan.2010	1.4900	+2.76%	1.4600	1.5200	1.4600	616	3,889,895	5,815,144	1.4949
14.jan.2010	1.4500	+0.69%	1.4800	1.4800	1.4400	700	5,052,413	7,382,427	1.4612
13.jan.2010	1.4400	+3.60%	1.3800	1.4400	1.3800	499	2,541,289	3,606,487	1.4192
12.jan.2010	1.3900	-0.71%	1.4100	1.4200	1.3800	478	2,951,011	4,110,122	1.3928
11.jan.2010	1.4000	+2.19%	1.3900	1.4100	1.3900	558	2,567,295	3,598,591	1.4017

8.jan.2010	1.3700	+0.74%	1.3700	1.3900	1.3500	539	3,115,280	4,278,527	1.3734
7.jan.2010	1.3600	+1.49%	1.3400	1.3600	1.3300	222	991,349	1,332,445	1.3441
6.jan.2010	1.3400	0.00%	1.3400	1.3600	1.3300	287	1,640,200	2,205,235	1.3445
5.jan.2010	1.3400	+3.08%	1.3100	1.3400	1.3100	422	2,673,479	3,543,330	1.3254
4.jan.2010	1.3000	+2.36%	1.2900	1.3100	1.2800	177	851,950	1,105,676	1.2978
24.dec.2009	1.2700	-1.55%	1.2900	1.3000	1.2700	224	3,543,221	4,568,013	1.2892
23.dec.2009	1.2900	+2.38%	1.2700	1.3000	1.2500	308	3,551,823	4,513,518	1.2708
22.dec.2009	1.2600	-1.56%	1.3000	1.3000	1.2500	347	3,227,119	4,121,045	1.2770
21.dec.2009	1.2800	-0.78%	1.2900	1.3000	1.2800	137	949,334	1,218,709	1.2838

18.dec.2009	1.2900	0.00%	1.2700	1.3100	1.2700	240	1,413,130	1,825,567	1.2919

16.dec.2009	1.3200	+2.33%	1.3000	1.3300	1.2900	474	4,116,260	5,408,090	1.3138
15.dec.2009	1.2900	+2.38%	1.2600	1.3000	1.2500	490	4,315,818	5,521,441	1.2793

11.dec.2009	1.2300	-2.38%	1.2700	1.2800	1.2300	433	3,692,745	4,629,230	1.2536
10.dec.2009	1.2600	+0.80%	1.2500	1.2700	1.2400	259	3,936,399	4,934,387	1.2535
9.dec.2009	1.2500	-1.57%	1.2500	1.2800	1.2300	723	13,365,160	16,685,738	1.2485
8.dec.2009	1.2700	-1.55%	1.2900	1.3200	1.2600	546	3,590,703	4,631,089	1.2897
7.dec.2009	1.2900	-5.84%	1.3300	1.3400	1.2800	1,064	8,091,838	10,634,755	1.3143

4.dec.2009	1.3700	+1.48%	1.3400	1.3700	1.3100	680	4,975,090	6,688,353	1.3444
3.dec.2009	1.3500	+3.85%	1.3300	1.3500	1.3200	553	4,734,344	6,305,715	1.3319
2.dec.2009	1.3000	+2.36%	1.3000	1.3200	1.2900	472	3,945,119	5,136,738	1.3020

30.nov.2009	1.2700	+1.60%	1.2600	1.2800	1.2500	349	2,990,137	3,793,527	1.2687

27.nov.2009	1.2500	0.00%	1.2100	1.2500	1.2000	816	6,945,370	8,542,680	1.2300
26.nov.2009	1.2500	-3.10%	1.2800	1.2900	1.2400	569	3,386,445	4,263,739	1.2591
25.nov.2009	1.2900	+1.57%	1.2900	1.3100	1.2800	753	4,790,151	6,231,434	1.3009
24.nov.2009	1.2700	+1.60%	1.2500	1.3000	1.2400	849	6,901,751	8,792,052	1.2739

20.nov.2009	1.2000	+0.84%	1.1800	1.2200	1.1800	344	1,838,206	2,212,414	1.2036
19.nov.2009	1.1900	0.00%	1.1800	1.2000	1.1700	161	684,134	812,928	1.1883
18.nov.2009	1.1900	0.00%	1.2000	1.2100	1.1900	238	1,397,014	1,676,797	1.2003
17.nov.2009	1.1900	-1.65%	1.2200	1.2200	1.1800	453	2,762,074	3,301,824	1.1954
16.nov.2009	1.2100	-0.82%	1.2400	1.2500	1.2000	708	4,383,672	5,409,262	1.2340

13.nov.2009	1.2200	+0.83%	1.2100	1.2500	1.2000	821	5,833,079	7,133,319	1.2229
12.nov.2009	1.2100	+6.14%	1.1500	1.2100	1.1400	1,034	10,240,713	12,059,397	1.1776
11.nov.2009	1.1400	+5.56%	1.0900	1.1700	1.0900	1,041	9,164,231	10,430,181	1.1381
10.nov.2009	1.0800	0.00%	1.0900	1.0900	1.0700	261	1,570,958	1,690,735	1.0762
9.nov.2009	1.0800	+3.85%	1.0900	1.0900	1.0600	333	2,129,142	2,296,087	1.0784

6.nov.2009	1.0400	-4.59%	1.1100	1.1200	1.0400	808	6,263,418	6,726,897	1.0740
5.nov.2009	1.0900	+4.81%	1.0300	1.1000	1.0200	402	2,458,145	2,624,199	1.0676
4.nov.2009	1.0400	+1.96%	1.0400	1.0600	1.0300	273	1,849,271	1,931,790	1.0446
3.nov.2009	1.0200	-2.86%	1.0600	1.0600	1.0100	364	2,510,243	2,580,454	1.0280
2.nov.2009	1.0500	-0.94%	1.0300	1.0700	1.0100	479	3,644,268	3,803,991	1.0438

30.oct.2009	1.0600	-1.85%	1.0800	1.1100	1.0500	744	6,300,698	6,789,749	1.0776
29.oct.2009	1.0800	+4.85%	1.0200	1.0800	0.9900	1,096	11,705,532	12,054,796	1.0298
28.oct.2009	1.0300	-5.50%	1.0900	1.0900	1.0200	970	7,208,205	7,510,618	1.0420
27.oct.2009	1.0900	-3.54%	1.1100	1.1100	1.0700	890	8,153,625	8,929,459	1.0952

23.oct.2009	1.1600	+0.87%	1.1700	1.1900	1.1500	317	2,211,106	2,576,426	1.1652
22.oct.2009	1.1500	-1.71%	1.1600	1.1600	1.1400	396	2,545,277	2,927,673	1.1502
21.oct.2009	1.1700	-1.68%	1.1700	1.1800	1.1600	311	2,428,643	2,839,857	1.1693
20.oct.2009	1.1900	+0.85%	1.1900	1.2000	1.1600	310	2,843,803	3,354,927	1.1797
19.oct.2009	1.1800	+1.72%	1.1700	1.1900	1.1600	180	1,046,005	1,231,431	1.1773

16.oct.2009	1.1600	-3.33%	1.2100	1.2200	1.1600	526	3,330,235	3,928,636	1.1797
15.oct.2009	1.2000	-1.64%	1.2400	1.2600	1.1800	776	6,744,651	8,225,382	1.2195
14.oct.2009	1.2200	+4.27%	1.2000	1.2300	1.1900	594	3,650,166	4,425,638	1.2124

12.oct.2009	1.1700	0.00%	1.1600	1.1900	1.1400	475	2,637,653	3,075,063	1.1658

9.oct.2009	1.1700	-1.68%	1.1900	1.2100	1.1400	686	4,119,972	4,793,152	1.1634
8.oct.2009	1.1900	+0.85%	1.2100	1.2100	1.1700	354	2,948,279	3,504,727	1.1887
7.oct.2009	1.1800	-4.07%	1.2400	1.2500	1.1600	799	5,118,479	6,144,698	1.2005
6.oct.2009	1.2300	+5.13%	1.2000	1.2300	1.1900	567	4,769,749	5,781,590	1.2121

2.oct.2009	1.1400	-8.06%	1.2000	1.2100	1.1300	1,624	9,479,477	11,121,488	1.1732
1.oct.2009	1.2400	-3.13%	1.2800	1.3000	1.2100	1,125	6,907,233	8,522,759	1.2339
30.sep.2009	1.2800	-0.78%	1.2900	1.3100	1.2700	345	1,763,681	2,271,252	1.2878
29.sep.2009	1.2900	0.00%	1.3100	1.3100	1.2700	433	2,733,802	3,524,680	1.2893

25.sep.2009	1.2900	-3.01%	1.3000	1.3200	1.2800	512	2,457,276	3,189,396	1.2979

23.sep.2009	1.3200	+0.76%	1.3300	1.3600	1.2900	1,277	8,753,551	11,647,511	1.3306
22.sep.2009	1.3100	+6.50%	1.2500	1.3100	1.2500	1,178	7,525,219	9,675,675	1.2858

18.sep.2009	1.2500	+1.63%	1.2100	1.2600	1.2100	292	1,712,707	2,120,356	1.2380
17.sep.2009	1.2300	0.00%	1.2700	1.2700	1.2200	638	3,258,717	4,045,892	1.2416
16.sep.2009	1.2300	-2.38%	1.2800	1.3100	1.2300	1,273	9,244,787	11,678,998	1.2633
15.sep.2009	1.2600	+4.13%	1.2100	1.2700	1.2100	752	5,225,567	6,508,751	1.2456
14.sep.2009	1.2100	0.00%	1.1800	1.2100	1.1700	512	3,531,155	4,203,004	1.1903

11.sep.2009	1.2100	+0.83%	1.2300	1.2300	1.2000	540	3,665,307	4,453,570	1.2151
10.sep.2009	1.2000	-2.44%	1.2600	1.2700	1.1900	1,081	6,733,952	8,230,301	1.2222
9.sep.2009	1.2300	+1.65%	1.2200	1.2700	1.1900	1,423	9,181,659	11,337,301	1.2348
8.sep.2009	1.2100	+3.42%	1.1900	1.2300	1.1600	1,249	7,283,544	8,752,917	1.2017
7.sep.2009	1.1700	+5.41%	1.1400	1.1900	1.1400	784	5,370,174	6,243,206	1.1626

3.sep.2009	1.1000	+2.80%	1.0800	1.1000	1.0700	632	3,035,106	3,300,417	1.0874
2.sep.2009	1.0700	-3.60%	1.1000	1.1000	1.0600	982	5,094,411	5,485,920	1.0769

31.aug.2009	1.1300	-4.24%	1.1400	1.1500	1.1200	772	3,505,710	3,990,044	1.1382

27.aug.2009	1.1600	0.00%	1.1700	1.1700	1.1500	418	2,232,559	2,587,221	1.1589
26.aug.2009	1.1600	-1.69%	1.2000	1.2000	1.1500	791	5,217,227	6,129,299	1.1748
25.aug.2009	1.1800	+0.85%	1.1500	1.1900	1.1400	759	5,283,176	6,192,971	1.1722
24.aug.2009	1.1700	+5.41%	1.1600	1.1800	1.1400	873	5,148,972	5,968,494	1.1592

21.aug.2009	1.1100	+3.74%	1.0800	1.1100	1.0700	479	2,540,663	2,786,550	1.0968
20.aug.2009	1.0700	+2.88%	1.0800	1.1000	1.0600	521	3,536,154	3,814,210	1.0786
19.aug.2009	1.0400	-3.70%	1.0600	1.0700	1.0300	791	4,514,552	4,728,884	1.0475

17.aug.2009	1.0900	-5.22%	1.1100	1.1300	1.0700	1,036	8,057,615	8,823,763	1.0951

13.aug.2009	1.1500	+1.77%	1.1700	1.1900	1.1400	1,111	8,084,219	9,410,778	1.1641
12.aug.2009	1.1300	0.00%	1.1000	1.1500	1.0900	806	4,774,930	5,357,633	1.1220
11.aug.2009	1.1300	+0.89%	1.1400	1.1600	1.1000	1,000	6,023,692	6,834,743	1.1346
10.aug.2009	1.1200	-4.27%	1.2000	1.2200	1.1100	1,670	9,979,392	11,612,659	1.1637

7.aug.2009	1.1700	+5.41%	1.1100	1.1800	1.0700	1,187	6,954,291	7,861,892	1.1305
6.aug.2009	1.1100	+7.77%	1.0200	1.1200	1.0200	1,115	7,046,248	7,570,651	1.0744
5.aug.2009	1.0300	+3.00%	1.0000	1.0300	0.9900	537	2,927,843	2,950,187	1.0076
4.aug.2009	1.0000	-1.96%	1.0400	1.0500	0.9950	717	3,296,554	3,330,678	1.0104
3.aug.2009	1.0200	+5.70%	0.9950	1.0200	0.9700	835	4,177,809	4,199,042	1.0051

31.jul.2009	0.9650	+2.66%	0.9650	1.0600	0.9500	2,007	14,190,094	14,040,617	0.9895
30.jul.2009	0.9400	+5.03%	0.9100	0.9400	0.9100	573	2,586,408	2,399,207	0.9276
29.jul.2009	0.8950	+2.29%	0.8600	0.9100	0.8550	479	2,070,014	1,842,081	0.8899
28.jul.2009	0.8750	-3.31%	0.9150	0.9200	0.8700	691	3,366,609	2,987,760	0.8875
27.jul.2009	0.9050	0.00%	0.9250	0.9450	0.9050	721	3,666,859	3,386,427	0.9235

24.jul.2009	0.9050	+2.26%	0.9150	0.9400	0.8950	741	4,523,035	4,151,358	0.9178
23.jul.2009	0.8850	0.00%	0.8950	0.9050	0.8750	433	2,177,851	1,944,655	0.8929
22.jul.2009	0.8850	-1.12%	0.9050	0.9150	0.8800	750	4,273,687	3,832,153	0.8967
21.jul.2009	0.8950	+5.29%	0.8600	0.9000	0.8550	847	5,391,002	4,734,471	0.8782
20.jul.2009	0.8500	+3.03%	0.8300	0.8550	0.8300	336	1,711,427	1,447,814	0.8460

17.jul.2009	0.8250	-1.20%	0.8350	0.8450	0.8200	260	1,012,748	839,108	0.8285
16.jul.2009	0.8350	+2.45%	0.8300	0.8400	0.8200	307	1,107,631	920,385	0.8309
15.jul.2009	0.8150	+2.52%	0.8000	0.8200	0.7900	216	523,749	422,979	0.8076
14.jul.2009	0.7950	+0.63%	0.8100	0.8150	0.7850	337	1,495,440	1,189,759	0.7956
13.jul.2009	0.7900	-0.63%	0.7800	0.8000	0.7700	345	1,241,529	976,912	0.7869

10.jul.2009	0.7950	-1.85%	0.8050	0.8050	0.7850	356	1,436,297	1,142,717	0.7956
9.jul.2009	0.8100	+1.25%	0.8100	0.8150	0.8050	175	427,612	346,370	0.8100
8.jul.2009	0.8000	-3.03%	0.8100	0.8150	0.7950	513	2,074,393	1,666,869	0.8035
7.jul.2009	0.8250	-0.60%	0.8400	0.8450	0.8150	300	819,615	681,688	0.8317
6.jul.2009	0.8300	-2.35%	0.8450	0.8450	0.8200	184	496,387	411,423	0.8288

3.jul.2009	0.8500	+3.03%	0.8350	0.8500	0.8150	272	985,260	815,766	0.8280
2.jul.2009	0.8250	-2.37%	0.8450	0.8500	0.8250	231	592,112	495,258	0.8364
1.jul.2009	0.8450	-1.74%	0.8550	0.8650	0.8400	293	1,431,071	1,216,903	0.8503
30.jun.2009	0.8600	+1.18%	0.8700	0.8700	0.8500	203	527,482	454,200	0.8611
29.jun.2009	0.8500	0.00%	0.8500	0.8550	0.8400	254	963,727	819,209	0.8500

26.jun.2009	0.8500	+1.80%	0.8600	0.8700	0.8500	360	2,049,966	1,756,941	0.8571
25.jun.2009	0.8350	-7.73%	0.8950	0.9100	0.8350	885	4,876,651	4,225,289	0.8664
24.jun.2009	0.9050	+11.04%	0.9300	0.9300	0.8750	1,163	8,435,472	7,700,428	0.9129
23.jun.2009	0.8150	+0.62%	0.8000	0.8250	0.7900	497	3,263,277	2,625,419	0.8045
22.jun.2009	0.8100	-4.71%	0.8550	0.8550	0.8100	467	1,602,977	1,319,331	0.8231

19.jun.2009	0.8500	+1.80%	0.8500	0.8600	0.8400	484	2,789,989	2,374,235	0.8510
18.jun.2009	0.8350	+0.60%	0.8350	0.8600	0.8050	885	4,467,916	3,706,358	0.8295
17.jun.2009	0.8300	-7.78%	0.8900	0.8900	0.8250	1,203	8,061,377	6,888,947	0.8546
16.jun.2009	0.9000	-2.70%	0.9100	0.9250	0.8800	775	4,091,743	3,684,038	0.9004
15.jun.2009	0.9250	-3.65%	0.9500	0.9500	0.9150	657	4,189,708	3,876,348	0.9252

12.jun.2009	0.9600	+0.52%	0.9650	0.9750	0.9500	492	2,074,173	1,993,207	0.9610
11.jun.2009	0.9550	-1.55%	0.9800	0.9800	0.9450	806	4,692,655	4,530,623	0.9655
10.jun.2009	0.9700	+4.86%	0.9450	0.9750	0.9450	678	4,090,977	3,944,055	0.9641
9.jun.2009	0.9250	-1.60%	0.9300	0.9450	0.9100	476	2,349,821	2,169,875	0.9234

5.jun.2009	0.9400	+4.44%	0.9150	0.9450	0.9150	588	3,744,374	3,484,202	0.9305
4.jun.2009	0.9000	+1.12%	0.8800	0.9150	0.8800	573	3,743,022	3,358,266	0.8972
3.jun.2009	0.8900	-2.73%	0.9350	0.9550	0.8800	997	6,963,591	6,381,077	0.9163
2.jun.2009	0.9150	-1.08%	0.9500	0.9600	0.9000	1,169	8,989,637	8,440,216	0.9389
1.jun.2009	0.9250	+8.19%	0.8800	0.9650	0.8800	1,007	7,866,630	7,187,943	0.9137

29.may.2009	0.8550	+2.40%	0.8550	0.8650	0.8400	558	3,427,253	2,923,209	0.8529
28.may.2009	0.8350	+3.09%	0.7950	0.8350	0.7850	371	2,215,492	1,794,059	0.8098

26.may.2009	0.7750	-3.13%	0.8000	0.8000	0.7650	571	2,954,239	2,293,672	0.7764
25.may.2009	0.8000	-2.44%	0.8200	0.8350	0.7950	362	2,258,945	1,836,940	0.8132

22.may.2009	0.8200	+2.50%	0.8050	0.8350	0.7850	441	2,151,407	1,760,630	0.8184
21.may.2009	0.8000	-6.43%	0.8400	0.8400	0.8000	768	3,929,103	3,209,159	0.8168
20.may.2009	0.8550	-0.58%	0.8650	0.8900	0.8250	691	3,901,581	3,330,041	0.8535
19.may.2009	0.8600	+3.61%	0.8700	0.9000	0.8450	1,138	7,786,026	6,806,516	0.8742
18.may.2009	0.8300	+7.10%	0.7550	0.8300	0.7500	504	3,043,984	2,417,520	0.7942

15.may.2009	0.7750	+1.97%	0.7900	0.8150	0.7650	1,090	6,863,814	5,434,036	0.7917
14.may.2009	0.7600	-9.52%	0.8250	0.8350	0.7400	1,471	11,076,765	8,626,875	0.7788
13.may.2009	0.8400	-4.55%	0.8800	0.9100	0.8400	723	4,035,903	3,529,903	0.8746
12.may.2009	0.8800	-4.35%	0.9000	0.9300	0.8800	786	4,388,085	3,988,883	0.9090
11.may.2009	0.9200	-4.17%	0.9700	0.9700	0.9150	826	5,667,480	5,304,997	0.9360

8.may.2009	0.9600	-4.00%	0.9650	0.9950	0.9550	1,465	10,917,881	10,615,617	0.9723
7.may.2009	1.0000	+5.82%	0.9650	1.0100	0.9600	1,358	12,002,351	11,883,798	0.9901
6.may.2009	0.9450	+4.42%	0.9050	0.9450	0.8800	679	6,013,440	5,476,549	0.9107
5.may.2009	0.9050	+1.12%	0.9200	0.9300	0.8950	839	7,530,965	6,871,996	0.9125
4.may.2009	0.8950	-1.65%	0.9300	0.9300	0.8750	961	6,187,704	5,572,308	0.9005

30.apr.2009	0.9100	+6.43%	0.9200	0.9450	0.8950	1,176	10,084,101	9,225,908	0.9149
29.apr.2009	0.8550	+4.27%	0.8250	0.9300	0.8250	1,787	14,047,265	12,348,258	0.8791
28.apr.2009	0.8200	+3.80%	0.8800	0.8800	0.8050	1,142	11,214,616	9,396,869	0.8379

23.apr.2009	0.7900	0.00%	0.8000	0.8350	0.7850	960	6,819,610	5,529,884	0.8109
22.apr.2009	0.7900	+8.22%	0.7500	0.8100	0.7450	934	5,113,914	4,014,732	0.7851
21.apr.2009	0.7300	-9.32%	0.7900	0.8000	0.7300	981	5,571,931	4,243,765	0.7616

17.apr.2009	0.8050	-5.29%	0.8800	0.9250	0.7950	1,377	8,052,279	6,976,943	0.8665
16.apr.2009	0.8500	+14.86%	0.7650	0.8500	0.7450	859	6,340,172	5,141,662	0.8110
15.apr.2009	0.7400	-1.33%	0.7250	0.7650	0.7150	447	1,865,146	1,393,476	0.7471
14.apr.2009	0.7500	-3.85%	0.7900	0.8200	0.7500	612	3,184,029	2,503,191	0.7862
13.apr.2009	0.7800	0.00%	0.7900	0.8150	0.7600	789	6,558,579	5,220,068	0.7959

9.apr.2009	0.7450	+14.62%	0.6900	0.7450	0.6700	1,061	10,340,560	7,488,854	0.7242
8.apr.2009	0.6500	+7.44%	0.5800	0.6550	0.5700	706	4,117,330	2,529,445	0.6143
7.apr.2009	0.6050	-5.47%	0.6500	0.6600	0.5950	849	5,189,002	3,217,989	0.6202
6.apr.2009	0.6400	+9.40%	0.6050	0.6600	0.6050	934	5,177,272	3,276,142	0.6328

3.apr.2009	0.5850	+9.35%	0.5500	0.5850	0.5350	511	3,176,298	1,771,944	0.5579
2.apr.2009	0.5350	+8.08%	0.5250	0.5400	0.5150	501	3,128,190	1,656,874	0.5297
1.apr.2009	0.4950	+1.43%	0.4930	0.5200	0.4790	377	2,550,650	1,280,486	0.5020
31.mar.2009	0.4880	+4.27%	0.4630	0.5000	0.4630	312	1,309,596	638,525	0.4876
30.mar.2009	0.4680	-5.65%	0.4800	0.4830	0.4620	341	1,625,355	766,966	0.4719

27.mar.2009	0.4960	-6.42%	0.5500	0.5500	0.4950	460	3,219,282	1,661,889	0.5162
26.mar.2009	0.5300	+6.00%	0.5150	0.5400	0.4930	482	3,679,894	1,899,598	0.5162
25.mar.2009	0.5000	0.00%	0.4750	0.5150	0.4750	285	1,795,969	895,015	0.4983
24.mar.2009	0.5000	+6.38%	0.5050	0.5150	0.4600	735	5,563,864	2,731,004	0.4908
23.mar.2009	0.4700	+9.30%	0.4410	0.4930	0.4410	587	5,029,793	2,337,345	0.4647

20.mar.2009	0.4300	+4.37%	0.4200	0.4300	0.4120	230	1,638,008	689,349	0.4208
19.mar.2009	0.4120	+3.00%	0.3930	0.4320	0.3930	648	4,124,894	1,698,366	0.4117
18.mar.2009	0.4000	0.00%	0.4140	0.4190	0.3960	400	4,938,362	1,984,011	0.4018
17.mar.2009	0.4000	-1.23%	0.4060	0.4280	0.3940	652	5,264,984	2,150,835	0.4085
16.mar.2009	0.4050	+3.85%	0.3960	0.4080	0.3920	311	1,929,856	777,363	0.4028

13.mar.2009	0.3900	+5.41%	0.3800	0.3950	0.3800	488	2,805,739	1,091,274	0.3889
12.mar.2009	0.3700	+0.54%	0.3680	0.3700	0.3550	150	587,569	215,460	0.3667
11.mar.2009	0.3680	+0.82%	0.3780	0.3900	0.3680	507	4,159,868	1,565,223	0.3763
10.mar.2009	0.3650	+7.99%	0.3380	0.3650	0.3380	342	2,320,558	818,350	0.3527
9.mar.2009	0.3380	-3.43%	0.3550	0.3560	0.3340	297	1,519,550	518,961	0.3415

6.mar.2009	0.3500	+0.57%	0.3440	0.3550	0.3440	322	1,702,826	597,450	0.3509
5.mar.2009	0.3480	-4.40%	0.3660	0.3700	0.3480	321	1,529,897	547,213	0.3577
4.mar.2009	0.3640	+2.82%	0.3550	0.3680	0.3530	361	1,834,143	664,560	0.3623
3.mar.2009	0.3540	+4.12%	0.3380	0.3540	0.3360	286	1,354,273	470,518	0.3474
2.mar.2009	0.3400	-1.45%	0.3300	0.3430	0.3280	236	707,431	237,355	0.3355

27.feb.2009	0.3450	-0.86%	0.3400	0.3500	0.3400	245	1,728,051	597,158	0.3456
26.feb.2009	0.3480	+2.35%	0.3350	0.3510	0.3290	206	1,294,076	446,595	0.3451
25.feb.2009	0.3400	0.00%	0.3540	0.3540	0.3220	425	2,653,677	900,844	0.3395
24.feb.2009	0.3400	-7.86%	0.3580	0.3630	0.3360	342	1,416,528	494,466	0.3491
23.feb.2009	0.3690	+2.79%	0.3700	0.3730	0.3590	230	979,759	359,382	0.3668

20.feb.2009	0.3590	-6.51%	0.3750	0.3750	0.3560	284	1,320,858	479,497	0.3630
19.feb.2009	0.3840	+2.40%	0.3700	0.3890	0.3670	276	1,469,885	561,724	0.3822
18.feb.2009	0.3750	+4.17%	0.3540	0.3750	0.3420	471	2,113,192	757,503	0.3585
17.feb.2009	0.3600	-7.69%	0.3800	0.4000	0.3550	439	1,898,577	702,312	0.3699
16.feb.2009	0.3900	-9.09%	0.4150	0.4170	0.3850	429	2,233,522	890,031	0.3985

13.feb.2009	0.4290	-3.81%	0.4590	0.4650	0.4140	535	2,663,990	1,164,692	0.4372
12.feb.2009	0.4460	+0.68%	0.4360	0.4700	0.4350	562	3,374,542	1,531,512	0.4538

10.feb.2009	0.4210	+0.72%	0.4180	0.4240	0.4110	151	495,624	207,671	0.4190
9.feb.2009	0.4180	+2.96%	0.4150	0.4180	0.4000	164	379,424	155,585	0.4101

6.feb.2009	0.4060	+2.53%	0.3960	0.4070	0.3900	246	1,422,638	572,185	0.4022
5.feb.2009	0.3960	-1.00%	0.4000	0.4030	0.3870	280	697,650	277,732	0.3981
4.feb.2009	0.4000	-5.21%	0.4220	0.4350	0.4000	301	1,174,844	489,531	0.4167
3.feb.2009	0.4220	+1.93%	0.4150	0.4250	0.4150	188	890,288	372,070	0.4179
2.feb.2009	0.4140	-3.72%	0.4290	0.4290	0.4110	301	1,435,272	597,273	0.4161

30.jan.2009	0.4300	-7.53%	0.4550	0.4610	0.4220	543	2,791,329	1,217,720	0.4363
29.jan.2009	0.4650	+0.22%	0.4600	0.4750	0.4390	404	1,725,139	783,187	0.4540
28.jan.2009	0.4640	-1.90%	0.4760	0.4880	0.4500	387	1,043,836	483,383	0.4631
27.jan.2009	0.4730	-1.46%	0.4990	0.4990	0.4720	303	806,848	391,088	0.4847
26.jan.2009	0.4800	+0.84%	0.4750	0.4960	0.4750	257	660,349	320,051	0.4847

23.jan.2009	0.4760	-8.46%	0.5150	0.5200	0.4650	420	1,247,487	609,065	0.4882
22.jan.2009	0.5200	-2.80%	0.5400	0.5600	0.5150	266	854,265	454,945	0.5326
21.jan.2009	0.5350	-3.60%	0.5350	0.5400	0.5100	412	1,308,982	690,639	0.5276
20.jan.2009	0.5550	-6.72%	0.5900	0.6000	0.5450	467	1,532,722	859,360	0.5607
19.jan.2009	0.5950	-4.03%	0.6250	0.6300	0.5850	238	512,798	309,109	0.6028

16.jan.2009	0.6200	+0.81%	0.6200	0.6350	0.6150	248	696,736	433,792	0.6226
15.jan.2009	0.6150	-0.81%	0.6150	0.6250	0.5950	376	1,454,648	886,823	0.6096
14.jan.2009	0.6200	-3.13%	0.6500	0.6550	0.6150	240	1,033,461	659,178	0.6378
13.jan.2009	0.6400	-1.54%	0.6450	0.6500	0.6300	318	1,192,053	760,154	0.6377
12.jan.2009	0.6500	+0.78%	0.6400	0.6600	0.6350	386	2,241,891	1,454,542	0.6488

9.jan.2009	0.6450	+2.38%	0.6350	0.6500	0.6300	215	953,235	612,006	0.6420
8.jan.2009	0.6300	-0.79%	0.6250	0.6450	0.6100	241	811,056	508,108	0.6265
7.jan.2009	0.6350	-3.05%	0.6700	0.6750	0.6250	262	1,295,495	829,997	0.6407
6.jan.2009	0.6550	+6.50%	0.6150	0.6850	0.6100	406	1,430,700	935,094	0.6536
5.jan.2009	0.6150	+5.13%	0.6100	0.6250	0.5950	203	562,454	347,104	0.6171
23.dec.2008	0.5850	+0.86%	0.5800	0.5950	0.5750	205	828,817	483,291	0.5831
22.dec.2008	0.5800	-1.69%	0.5950	0.6000	0.5700	229	1,208,086	706,297	0.5846

19.dec.2008	0.5900	+0.85%	0.5800	0.5900	0.5700	183	838,162	486,132	0.5800
18.dec.2008	0.5850	+3.54%	0.5750	0.5900	0.5500	290	1,062,825	603,300	0.5676
17.dec.2008	0.5650	-4.24%	0.5950	0.6000	0.5650	337	1,585,109	911,293	0.5749
16.dec.2008	0.5900	-1.67%	0.6000	0.6000	0.5750	294	2,594,725	1,535,426	0.5917
15.dec.2008	0.6000	-2.44%	0.6250	0.6450	0.6000	413	2,088,291	1,275,282	0.6107

12.dec.2008	0.6150	-6.11%	0.6400	0.6400	0.6100	458	1,309,045	814,641	0.6223
11.dec.2008	0.6550	-4.38%	0.6900	0.6900	0.6550	307	873,483	580,617	0.6647
10.dec.2008	0.6850	-2.14%	0.7100	0.7150	0.6800	292	1,811,151	1,257,719	0.6944
9.dec.2008	0.7000	-0.71%	0.7050	0.7100	0.6950	261	2,597,249	1,825,734	0.7029
8.dec.2008	0.7050	+2.92%	0.7150	0.7200	0.7000	260	1,409,577	997,997	0.7080

5.dec.2008	0.6850	-1.44%	0.6950	0.7000	0.6750	213	882,723	605,239	0.6857
4.dec.2008	0.6950	+1.46%	0.7000	0.7150	0.6850	346	1,586,583	1,114,218	0.7023
3.dec.2008	0.6850	-0.72%	0.7000	0.7100	0.6800	186	639,312	442,298	0.6918
2.dec.2008	0.6900	-1.43%	0.6750	0.7050	0.6650	410	1,738,532	1,201,379	0.6910

28.nov.2008	0.7000	0.00%	0.7050	0.7250	0.6900	347	2,076,834	1,456,704	0.7014
27.nov.2008	0.7000	-0.71%	0.7350	0.7450	0.7000	366	2,046,162	1,480,108	0.7234
26.nov.2008	0.7050	-3.42%	0.7100	0.7550	0.7050	604	2,802,778	2,045,476	0.7298
25.nov.2008	0.7300	+5.80%	0.7350	0.7400	0.7050	555	3,009,403	2,179,014	0.7241
24.nov.2008	0.6900	+5.34%	0.6900	0.6950	0.6650	327	1,126,338	766,362	0.6804

21.nov.2008	0.6550	+2.34%	0.6600	0.6800	0.6400	388	1,309,587	864,739	0.6603
20.nov.2008	0.6400	-7.91%	0.6700	0.6700	0.6350	555	1,789,364	1,158,476	0.6474
19.nov.2008	0.6950	-3.47%	0.7350	0.7350	0.6850	384	1,367,363	967,744	0.7077
18.nov.2008	0.7200	+2.13%	0.6950	0.7200	0.6500	544	1,538,873	1,053,712	0.6847

13.nov.2008	0.7050	-7.24%	0.7150	0.7450	0.6900	452	1,890,413	1,359,711	0.7193
12.nov.2008	0.7600	-2.56%	0.7900	0.7900	0.7400	626	2,289,385	1,758,380	0.7681
11.nov.2008	0.7800	-6.59%	0.8250	0.9000	0.7800	739	2,785,481	2,273,641	0.8162
10.nov.2008	0.8350	+14.38%	0.7700	0.8350	0.7650	646	2,914,378	2,377,560	0.8158

7.nov.2008	0.7300	+8.15%	0.6600	0.7500	0.6600	653	4,110,036	2,975,854	0.7240
6.nov.2008	0.6750	0.00%	0.6250	0.6900	0.6200	607	4,684,876	3,068,784	0.6550
5.nov.2008	0.6750	-0.74%	0.7250	0.7300	0.6700	894	5,923,122	4,116,225	0.6949
4.nov.2008	0.6800	+14.29%	0.6100	0.6800	0.5850	744	6,140,469	3,973,466	0.6471
3.nov.2008	0.5950	+2.59%	0.6000	0.6150	0.5800	497	3,639,765	2,179,057	0.5987

31.oct.2008	0.5800	0.00%	0.5900	0.5900	0.5400	299	1,611,507	904,393	0.5612
30.oct.2008	0.5800	+2.65%	0.5900	0.6100	0.5750	617	4,204,204	2,464,214	0.5861
29.oct.2008	0.5650	+4.63%	0.5850	0.6150	0.5550	778	6,066,917	3,600,457	0.5935
28.oct.2008	0.5400	+8.22%	0.5200	0.5700	0.4800	768	5,348,394	2,847,312	0.5324
27.oct.2008	0.4990	-4.95%	0.4560	0.4990	0.4480	833	8,077,859	3,760,465	0.4655

24.oct.2008	0.5250	-13.22%	0.5800	0.5900	0.5150	909	8,369,502	4,529,933	0.5412
23.oct.2008	0.6050	-6.20%	0.6100	0.6750	0.5850	795	4,851,408	2,947,987	0.6077
22.oct.2008	0.6450	-14.57%	0.7200	0.7300	0.6450	944	5,783,601	3,968,717	0.6862
21.oct.2008	0.7550	-4.43%	0.8350	0.8350	0.7550	524	3,352,892	2,682,784	0.8001
20.oct.2008	0.7900	-1.86%	0.8550	0.8600	0.7900	696	3,947,770	3,226,939	0.8174

17.oct.2008	0.8050	-8.00%	0.9200	0.9200	0.8050	678	4,010,884	3,367,260	0.8395
16.oct.2008	0.8750	-0.57%	0.7650	0.9100	0.7550	871	5,700,722	4,601,287	0.8071
15.oct.2008	0.8800	-10.66%	0.9500	0.9600	0.8600	1,007	5,558,221	5,101,229	0.9178
14.oct.2008	0.9850	+14.53%	0.9750	0.9850	0.9450	869	6,724,386	6,530,261	0.9711
13.oct.2008	0.8600	+7.50%	0.9100	0.9200	0.8150	990	5,368,028	4,546,033	0.8469

10.oct.2008	0.8000	-14.89%	0.8000	0.8000	0.8000	127	763,500	610,800	0.8000
9.oct.2008	0.9400	-7.84%	1.0300	1.0900	0.8800	905	4,567,415	4,470,239	0.9787
8.oct.2008	1.0200	-14.29%	1.0600	1.1000	1.0200	309	1,761,433	1,875,620	1.0648
7.oct.2008	1.1900	-9.16%	1.3200	1.3600	1.1700	935	5,125,807	6,467,373	1.2617
6.oct.2008	1.3100	-10.27%	1.3900	1.4100	1.3000	743	4,000,452	5,394,525	1.3485

3.oct.2008	1.4600	+0.69%	1.4100	1.4800	1.4100	466	2,564,313	3,727,231	1.4535
2.oct.2008	1.4500	+6.62%	1.3800	1.4600	1.3800	761	3,108,182	4,461,690	1.4355
1.oct.2008	1.3600	+5.43%	1.3500	1.3800	1.3200	480	3,372,994	4,585,883	1.3596
30.sep.2008	1.2900	-7.19%	1.2900	1.3100	1.2500	744	5,944,116	7,637,227	1.2848
29.sep.2008	1.3900	0.00%	1.4000	1.4200	1.3400	367	1,329,083	1,831,986	1.3784

26.sep.2008	1.3900	-2.11%	1.4200	1.4200	1.3700	380	2,470,512	3,452,995	1.3977
25.sep.2008	1.4200	-0.70%	1.4300	1.4500	1.4100	325	1,464,281	2,087,924	1.4259
24.sep.2008	1.4300	-0.69%	1.4400	1.5100	1.4300	458	2,544,183	3,711,045	1.4586
23.sep.2008	1.4400	-3.36%	1.4200	1.4600	1.4100	492	2,755,499	3,960,424	1.4373
22.sep.2008	1.4900	+2.05%	1.5000	1.5300	1.4300	817	3,971,737	5,934,985	1.4943

19.sep.2008	1.4600	+14.96%	1.3600	1.4600	1.3200	1,073	7,404,841	10,338,117	1.3961
18.sep.2008	1.2700	-9.93%	1.2600	1.3500	1.2600	908	5,274,081	6,854,024	1.2996
17.sep.2008	1.4100	-5.37%	1.5300	1.5500	1.4100	712	4,459,448	6,470,231	1.4509
16.sep.2008	1.4900	-8.59%	1.5500	1.5800	1.4600	696	3,110,982	4,765,888	1.5320
15.sep.2008	1.6300	-5.78%	1.6900	1.7000	1.6000	372	1,019,207	1,666,830	1.6354

12.sep.2008	1.7300	-1.70%	1.8700	1.8700	1.7300	232	350,932	622,352	1.7734
11.sep.2008	1.7600	-3.83%	1.8100	1.8500	1.7600	210	380,382	681,829	1.7925
10.sep.2008	1.8300	-2.14%	1.8500	1.8700	1.8000	222	511,081	935,634	1.8307
9.sep.2008	1.8700	-0.53%	1.8600	1.9400	1.8500	409	1,077,783	2,047,598	1.8998
8.sep.2008	1.8800	+9.94%	1.7700	1.8800	1.7700	418	1,487,309	2,755,087	1.8524

5.sep.2008	1.7100	-5.00%	1.7700	1.7700	1.7000	447	1,756,967	3,054,665	1.7386
4.sep.2008	1.8000	-2.17%	1.8400	1.8700	1.8000	440	1,689,323	3,075,374	1.8205
3.sep.2008	1.8400	-3.16%	1.8500	1.9900	1.8400	536	1,483,532	2,822,177	1.9023
2.sep.2008	1.9000	+10.47%	1.7200	1.9000	1.7200	759	2,697,447	4,925,714	1.8261
1.sep.2008	1.7200	+5.52%	1.5900	1.7200	1.5800	558	1,515,073	2,553,949	1.6857

27.aug.2008	1.6300	+1.24%	1.5800	1.6300	1.5800	211	481,777	777,943	1.6147
26.aug.2008	1.6100	+0.63%	1.5800	1.6200	1.5500	463	2,412,375	3,849,027	1.5955
25.aug.2008	1.6000	-3.03%	1.6400	1.6700	1.6000	287	977,486	1,572,672	1.6089

22.aug.2008	1.6500	+1.23%	1.6100	1.6600	1.6000	361	2,906,083	4,720,154	1.6242
21.aug.2008	1.6300	-1.21%	1.6700	1.6800	1.5900	515	2,541,471	4,111,131	1.6176
20.aug.2008	1.6500	-2.94%	1.7000	1.7200	1.6500	358	885,517	1,489,925	1.6825
19.aug.2008	1.7000	-6.59%	1.8100	1.8100	1.7000	548	3,226,169	5,556,009	1.7222
18.aug.2008	1.8200	-3.70%	1.8900	1.8900	1.8200	297	681,564	1,255,604	1.8422

15.aug.2008	1.8900	0.00%	1.9000	1.9200	1.8700	220	363,575	686,549	1.8883
14.aug.2008	1.8900	-2.07%	1.9200	1.9400	1.8900	316	1,023,212	1,954,785	1.9104
13.aug.2008	1.9300	-1.03%	1.9300	1.9500	1.9100	239	617,290	1,188,794	1.9258
12.aug.2008	1.9500	-2.99%	2.0000	2.0200	1.9500	260	587,982	1,167,845	1.9862
11.aug.2008	2.0100	+0.50%	2.0100	2.0400	2.0000	223	459,230	928,697	2.0223

8.aug.2008	2.0000	+1.01%	1.9800	2.0100	1.9700	306	929,034	1,859,206	2.0012
7.aug.2008	1.9800	+1.54%	1.9400	2.0000	1.9400	274	924,702	1,834,572	1.9840
6.aug.2008	1.9500	0.00%	1.9800	2.0000	1.9500	297	673,781	1,327,642	1.9704
5.aug.2008	1.9500	+2.09%	1.9100	1.9600	1.9000	254	1,086,774	2,116,432	1.9474
4.aug.2008	1.9100	-0.52%	1.9200	1.9500	1.9000	205	256,228	492,839	1.9234

1.aug.2008	1.9200	-0.52%	1.9400	1.9600	1.9000	337	912,059	1,753,118	1.9222
31.jul.2008	1.9300	-3.98%	2.0200	2.0300	1.9300	416	1,119,667	2,216,794	1.9799
30.jul.2008	2.0100	+3.61%	1.9900	2.0200	1.9500	553	2,296,386	4,557,553	1.9847
29.jul.2008	1.9400	+1.04%	1.8800	1.9500	1.8800	397	1,016,096	1,949,368	1.9185

25.jul.2008	1.9500	-4.88%	1.9700	2.0000	1.9300	770	3,077,211	6,022,020	1.9570
24.jul.2008	2.0500	-1.44%	2.1000	2.1300	2.0100	529	1,565,039	3,236,880	2.0682
23.jul.2008	2.0800	-0.95%	2.1400	2.1600	2.0800	399	1,165,536	2,458,068	2.1090
22.jul.2008	2.1000	-6.25%	2.2300	2.2500	2.1000	461	1,555,278	3,353,966	2.1565
21.jul.2008	2.2400	-0.44%	2.2600	2.3000	2.2400	247	638,879	1,446,452	2.2640

18.jul.2008	2.2500	-0.88%	2.2700	2.2900	2.2000	263	705,374	1,580,894	2.2412
17.jul.2008	2.2700	+3.65%	2.3500	2.3500	2.2400	326	872,955	1,991,777	2.2816
16.jul.2008	2.1900	-6.01%	2.2900	2.3500	2.1500	673	2,814,439	6,257,810	2.2235
15.jul.2008	2.3300	-5.67%	2.4300	2.4400	2.2900	434	1,467,676	3,426,241	2.3345
14.jul.2008	2.4700	+0.82%	2.4600	2.4900	2.4300	418	1,198,255	2,950,870	2.4626

11.jul.2008	2.4500	-2.78%	2.5200	2.5500	2.4500	268	585,871	1,456,955	2.4868
10.jul.2008	2.5200	-1.95%	2.5200	2.5400	2.5100	174	133,844	338,099	2.5261
9.jul.2008	2.5700	+2.39%	2.5700	2.5800	2.5400	325	870,371	2,234,281	2.5670
8.jul.2008	2.5100	-1.95%	2.5200	2.5500	2.4900	281	1,221,716	3,065,615	2.5093
7.jul.2008	2.5600	+2.81%	2.5100	2.5600	2.5100	305	999,702	2,534,831	2.5356

4.jul.2008	2.4900	-3.11%	2.6000	2.6000	2.4900	334	919,784	2,307,141	2.5084
3.jul.2008	2.5700	0.00%	2.5200	2.5800	2.4900	338	839,584	2,145,839	2.5558
2.jul.2008	2.5700	-1.15%	2.5800	2.6700	2.5700	286	683,664	1,789,336	2.6173
1.jul.2008	2.6000	-2.62%	2.6400	2.6700	2.5800	337	895,659	2,332,686	2.6044
30.jun.2008	2.6700	-1.84%	2.6800	2.7100	2.6400	323	1,510,362	4,038,036	2.6736

27.jun.2008	2.7200	+1.49%	2.6000	2.7200	2.6000	352	1,147,405	3,079,434	2.6838
26.jun.2008	2.6800	-2.55%	2.7300	2.7700	2.6600	307	997,348	2,700,472	2.7077
25.jun.2008	2.7500	0.00%	2.7200	2.9500	2.7200	326	659,901	1,819,409	2.7571
24.jun.2008	2.7500	-0.72%	2.7600	2.7900	2.7300	405	1,313,464	3,612,102	2.7501
23.jun.2008	2.7700	-1.07%	2.7900	2.8200	2.7600	276	664,782	1,850,736	2.7840

20.jun.2008	2.8000	-1.06%	2.8200	2.8500	2.7900	294	727,553	2,043,027	2.8081
19.jun.2008	2.8300	-1.74%	2.8700	2.8800	2.8200	310	656,000	1,871,342	2.8527
18.jun.2008	2.8800	-2.70%	2.9400	2.9700	2.8700	314	884,299	2,582,698	2.9206
17.jun.2008	2.9600	+2.42%	2.8700	2.9700	2.8700	358	902,582	2,657,019	2.9438
16.jun.2008	2.8900	0.00%	2.9000	2.9300	2.8800	258	611,794	1,783,814	2.9157

13.jun.2008	2.8900	0.00%	2.9000	2.9200	2.8800	244	688,608	1,996,929	2.9000
12.jun.2008	2.8900	-1.03%	2.8800	2.9200	2.8600	273	599,272	1,738,038	2.9002
11.jun.2008	2.9200	+1.74%	2.8800	2.9300	2.8800	330	842,515	2,454,161	2.9129
10.jun.2008	2.8700	-2.38%	2.9200	2.9500	2.8700	360	857,201	2,487,239	2.9016
9.jun.2008	2.9400	-1.67%	2.9400	2.9400	2.8900	439	713,658	2,083,027	2.9188

6.jun.2008	2.9900	+1.36%	2.9800	3.0100	2.9700	295	609,943	1,819,099	2.9824
5.jun.2008	2.9500	-0.67%	2.9600	3.0100	2.9500	323	717,341	2,136,527	2.9784
4.jun.2008	2.9700	-1.33%	3.0200	3.0500	2.9700	312	635,636	1,902,250	2.9927
3.jun.2008	3.0100	+0.67%	2.9800	3.0500	2.9700	368	1,073,680	3,241,422	3.0190
2.jun.2008	2.9900	-0.99%	3.0200	3.0500	2.9800	463	1,394,217	4,191,568	3.0064

30.may.2008	3.0200	0.00%	3.0400	3.0700	3.0200	542	2,208,772	6,710,645	3.0382
29.may.2008	3.0200	+2.37%	2.9900	3.0400	2.9600	433	1,452,906	4,363,762	3.0035
28.may.2008	2.9500	-1.01%	3.0100	3.0500	2.9500	393	966,232	2,888,748	2.9897
27.may.2008	2.9800	+3.83%	2.8900	2.9800	2.8900	403	1,385,748	4,074,493	2.9403
26.may.2008	2.8700	+1.06%	2.8200	2.9100	2.8200	345	2,188,227	6,259,329	2.8605

23.may.2008	2.8400	0.00%	2.8500	2.9000	2.8300	213	304,652	868,237	2.8499
22.may.2008	2.8400	-1.05%	2.8600	2.8800	2.8400	293	397,249	1,135,016	2.8572
21.may.2008	2.8700	-2.05%	2.8800	2.9600	2.8600	465	1,405,426	4,095,322	2.9139
20.may.2008	2.9300	-1.35%	2.9600	2.9900	2.9300	367	949,130	2,810,111	2.9607
19.may.2008	2.9700	0.00%	2.9500	3.0400	2.9500	441	1,111,328	3,337,049	3.0028

16.may.2008	2.9700	+1.02%	2.9400	3.0200	2.9200	596	2,609,338	7,784,531	2.9833
15.may.2008	2.9400	+4.63%	2.7900	2.9400	2.7900	477	1,153,800	3,334,918	2.8904
14.may.2008	2.8100	+4.07%	2.7000	2.8200	2.7000	364	794,392	2,204,100	2.7746
13.may.2008	2.7000	0.00%	2.7300	2.7600	2.6900	307	479,671	1,300,689	2.7116
12.may.2008	2.7000	-1.82%	2.7100	2.8000	2.7000	412	660,230	1,802,674	2.7304

9.may.2008	2.7500	-3.51%	2.8500	2.8500	2.7500	480	1,368,132	3,784,194	2.7660
8.may.2008	2.8500	-3.72%	2.8600	2.8800	2.8300	560	2,290,529	6,551,603	2.8603
7.may.2008	2.9600	+1.02%	2.9300	2.9700	2.9300	360	1,432,564	4,226,260	2.9501
6.may.2008	2.9300	-0.34%	2.9100	2.9700	2.9100	344	1,211,020	3,549,951	2.9314
5.may.2008	2.9400	+2.80%	2.9000	3.0000	2.9000	544	2,374,282	6,995,441	2.9463

30.apr.2008	2.8600	-1.38%	2.8500	2.9000	2.8200	307	1,204,956	3,441,678	2.8563
29.apr.2008	2.9000	+5.07%	2.7400	2.9000	2.7300	461	1,823,261	5,128,748	2.8130

22.apr.2008	2.7600	-1.43%	2.8000	2.8000	2.7400	358	1,130,745	3,122,295	2.7613
21.apr.2008	2.8000	+0.72%	2.8300	2.9000	2.8000	458	2,070,643	5,907,395	2.8529

18.apr.2008	2.7800	+0.72%	2.7500	2.7900	2.7500	300	818,234	2,261,697	2.7641
17.apr.2008	2.7600	+1.47%	2.7600	2.7900	2.7500	526	1,620,395	4,481,973	2.7660
16.apr.2008	2.7200	0.00%	2.7100	2.7500	2.6800	347	621,686	1,686,346	2.7125
15.apr.2008	2.7200	+0.74%	2.7200	2.7400	2.6800	412	2,554,017	6,909,353	2.7053
14.apr.2008	2.7000	-4.26%	2.7700	2.7800	2.6900	584	1,888,439	5,162,171	2.7336

11.apr.2008	2.8200	-1.74%	2.8900	2.9300	2.8200	381	671,400	1,931,097	2.8762
10.apr.2008	2.8700	-2.38%	2.9100	2.9300	2.8600	428	884,002	2,550,043	2.8847
9.apr.2008	2.9400	-1.34%	2.9500	2.9700	2.9100	423	1,196,807	3,507,133	2.9304
8.apr.2008	2.9800	-2.30%	3.0000	3.0500	2.9600	463	961,483	2,874,791	2.9900
7.apr.2008	3.0500	+3.39%	2.9600	3.0600	2.9600	517	1,593,868	4,829,882	3.0303

4.apr.2008	2.9500	+0.34%	2.9100	2.9800	2.9100	364	1,081,107	3,198,527	2.9586
3.apr.2008	2.9400	+0.34%	2.9200	2.9500	2.9000	274	464,493	1,350,580	2.9076
2.apr.2008	2.9300	+0.69%	2.9600	3.0000	2.9300	421	1,146,482	3,398,026	2.9639
1.apr.2008	2.9100	+1.75%	2.8700	2.9300	2.8700	338	688,207	2,000,285	2.9065
31.mar.2008	2.8600	-2.72%	2.9500	2.9500	2.8600	486	1,281,248	3,688,500	2.8788

28.mar.2008	2.9400	+1.73%	2.9000	2.9400	2.8900	304	535,416	1,563,046	2.9193
27.mar.2008	2.8900	+0.70%	2.8400	2.9100	2.8400	366	901,771	2,608,986	2.8932
26.mar.2008	2.8700	-3.04%	2.9200	2.9500	2.8400	657	2,844,956	8,212,916	2.8868
25.mar.2008	2.9600	+1.37%	2.9400	2.9700	2.9100	603	2,173,352	6,406,293	2.9477
24.mar.2008	2.9200	+1.04%	2.8900	2.9200	2.8500	423	1,454,580	4,180,334	2.8739

21.mar.2008	2.8900	+0.70%	2.9200	2.9600	2.8500	450	890,568	2,592,178	2.9107
20.mar.2008	2.8700	-3.37%	2.9000	2.9500	2.8300	918	3,621,241	10,430,270	2.8803
19.mar.2008	2.9700	-2.62%	3.1100	3.1300	2.9400	815	2,741,584	8,301,854	3.0281
18.mar.2008	3.0500	-0.97%	3.0800	3.1300	3.0400	530	1,160,488	3,567,570	3.0742
17.mar.2008	3.0800	-2.22%	3.1200	3.1200	3.0100	656	1,753,880	5,365,913	3.0595

14.mar.2008	3.1500	-0.32%	3.1900	3.2100	3.1500	384	644,508	2,046,905	3.1759
13.mar.2008	3.1600	-2.77%	3.2400	3.2400	3.1400	731	2,005,399	6,369,983	3.1764
12.mar.2008	3.2500	+0.62%	3.3600	3.3800	3.2400	612	1,268,870	4,210,274	3.3181
11.mar.2008	3.2300	-0.92%	3.2300	3.2900	3.2300	408	605,834	1,971,202	3.2537
10.mar.2008	3.2600	+1.56%	3.2000	3.2700	3.2000	403	777,412	2,518,060	3.2390

7.mar.2008	3.2100	-3.60%	3.2800	3.2900	3.2000	899	2,863,596	9,217,985	3.2190
6.mar.2008	3.3300	+0.60%	3.3600	3.3700	3.3100	348	714,645	2,385,969	3.3387
5.mar.2008	3.3100	+0.30%	3.3000	3.3300	3.2800	424	803,136	2,643,509	3.2915
4.mar.2008	3.3000	+1.23%	3.2800	3.3600	3.2700	393	689,584	2,278,292	3.3039
3.mar.2008	3.2600	-2.98%	3.2600	3.2800	3.2300	572	1,228,811	4,004,891	3.2592

29.feb.2008	3.3600	-2.61%	3.4500	3.4600	3.3600	486	1,155,532	3,930,425	3.4014
28.feb.2008	3.4500	-0.58%	3.4500	3.5300	3.4500	436	521,229	1,805,605	3.4641
27.feb.2008	3.4700	-2.53%	3.5500	3.5700	3.4700	637	1,336,494	4,680,723	3.5022
26.feb.2008	3.5600	+4.09%	3.4900	3.5700	3.4600	989	3,849,373	13,506,455	3.5087
25.feb.2008	3.4200	+4.91%	3.2800	3.4200	3.2800	668	1,932,174	6,526,005	3.3775

22.feb.2008	3.2600	0.00%	3.2300	3.2700	3.2200	520	1,725,917	5,606,415	3.2484
21.feb.2008	3.2600	+2.84%	3.2100	3.2800	3.2100	547	1,030,082	3,338,968	3.2415
20.feb.2008	3.1700	-0.63%	3.1800	3.2000	3.1500	538	1,022,722	3,250,301	3.1781
19.feb.2008	3.1900	-1.54%	3.2300	3.2700	3.1600	601	1,235,343	3,957,879	3.2039
18.feb.2008	3.2400	-1.82%	3.2800	3.3700	3.2100	450	647,199	2,119,481	3.2749

15.feb.2008	3.3000	-1.49%	3.3300	3.3500	3.2900	359	361,447	1,199,973	3.3199
14.feb.2008	3.3500	+1.82%	3.3600	3.3900	3.3300	461	1,043,364	3,501,036	3.3555
13.feb.2008	3.2900	-1.20%	3.3600	3.4000	3.2900	678	1,417,445	4,728,627	3.3360
12.feb.2008	3.3300	-0.60%	3.3700	3.4100	3.3000	692	1,372,501	4,570,608	3.3301
11.feb.2008	3.3500	-2.62%	3.4500	3.4500	3.3300	517	675,827	2,291,967	3.3914

8.feb.2008	3.4400	-1.99%	3.5000	3.5500	3.4300	482	748,637	2,608,204	3.4839
7.feb.2008	3.5100	+2.63%	3.4200	3.5100	3.4200	574	1,663,794	5,756,024	3.4596
6.feb.2008	3.4200	-3.39%	3.4500	3.4700	3.4200	538	944,710	3,250,783	3.4410
5.feb.2008	3.5400	-1.39%	3.5500	3.5900	3.5300	405	456,654	1,622,532	3.5531
4.feb.2008	3.5900	+0.84%	3.6200	3.6400	3.5700	432	560,059	2,016,187	3.6000

1.feb.2008	3.5600	+2.30%	3.5500	3.5700	3.4700	527	856,503	3,020,557	3.5266
31.jan.2008	3.4800	-4.66%	3.6400	3.6700	3.4700	714	1,127,085	4,019,640	3.5664
30.jan.2008	3.6500	+0.27%	3.6400	3.6900	3.6100	401	582,063	2,126,217	3.6529
29.jan.2008	3.6400	+0.83%	3.7000	3.7200	3.6100	555	1,319,888	4,834,448	3.6628
28.jan.2008	3.6100	-2.96%	3.6300	3.6400	3.5900	589	1,313,863	4,747,104	3.6131

25.jan.2008	3.7200	+5.38%	3.6500	3.7400	3.6500	1,029	4,663,574	17,325,146	3.7150
24.jan.2008	3.5300	+4.75%	3.4400	3.5400	3.3700	937	4,061,566	13,978,605	3.4417
23.jan.2008	3.3700	-2.32%	3.5500	3.5800	3.3300	738	1,946,333	6,727,055	3.4563
22.jan.2008	3.4500	-1.71%	3.2700	3.4800	3.2700	916	2,071,015	7,027,059	3.3931
21.jan.2008	3.5100	-4.62%	3.6600	3.6800	3.4900	995	3,216,768	11,465,690	3.5644

18.jan.2008	3.6800	-0.54%	3.6400	3.7400	3.6300	652	1,889,485	6,951,105	3.6788
17.jan.2008	3.7000	+3.35%	3.6200	3.7100	3.6200	666	2,120,658	7,792,126	3.6744
16.jan.2008	3.5800	-5.29%	3.6300	3.6800	3.5800	897	3,117,376	11,283,040	3.6194
15.jan.2008	3.7800	+2.16%	3.7500	3.8000	3.6600	729	1,668,950	6,209,526	3.7206
14.jan.2008	3.7000	-4.15%	3.8100	3.8200	3.7000	846	1,894,383	7,122,676	3.7599

11.jan.2008	3.8600	-0.26%	3.8700	3.9100	3.8500	745	2,142,708	8,291,995	3.8699
10.jan.2008	3.8700	-0.77%	3.9700	3.9700	3.8400	942	2,443,534	9,508,881	3.8914
9.jan.2008	3.9000	-3.70%	3.9600	3.9900	3.8900	1,013	2,242,488	8,808,794	3.9281
8.jan.2008	4.0500	-1.46%	4.1000	4.1500	4.0400	539	622,339	2,543,945	4.0877
7.jan.2008	4.1100	-3.52%	4.1800	4.1800	4.0600	897	2,388,116	9,805,283	4.1059

4.jan.2008	4.2600	+0.47%	4.2100	4.3200	4.2100	506	1,004,615	4,289,750	4.2700
3.jan.2008	4.2400	-2.30%	4.3000	4.3100	4.2300	508	1,318,083	5,603,649	4.2514