.: AGF :: SIF3 - SIF3 - Transilvania

Home Actiuni Curs Valutar Extern


Simbol actiune:

SIF3 SIF3 - Transilvania - Brasov

	Sumar			Stiri BVB
	Rezultate			Grafic
	Istoric			Forum

Istoric tranzactionare SIF3
Data	Preţ inchidere	Variatie %	Preţ deschidere	Preţ maxim	Preţ minim	Tranzacţii	Volum	Valoare	Preţ mediu

14.oct.2011	0.4212	+0.98%	0.4250	0.4250	0.4142	222	2,259,528	951,995	0.4213
13.oct.2011	0.4179	-0.50%	0.4215	0.4273	0.4150	243	958,273	403,246	0.4208
12.oct.2011	0.4220	-0.68%	0.4200	0.4285	0.4170	135	695,876	295,297	0.4244
11.oct.2011	0.4200	-1.20%	0.4352	0.4380	0.4180	239	1,230,527	523,873	0.4257
10.oct.2011	0.4270	-2.51%	0.4395	0.4430	0.4250	286	2,235,076	963,906	0.4313

7.oct.2011	0.4360	+6.21%	0.4215	0.4360	0.4150	395	2,514,792	1,079,098	0.4291
6.oct.2011	0.4105	+1.36%	0.4125	0.4210	0.4103	292	2,224,780	927,252	0.4168
5.oct.2011	0.4080	+4.56%	0.4050	0.4080	0.3912	297	3,264,180	1,310,361	0.4014
4.oct.2011	0.3950	-6.09%	0.4160	0.4160	0.3850	699	4,225,665	1,684,444	0.3986
3.oct.2011	0.4230	-3.42%	0.4305	0.4339	0.4203	234	1,242,705	531,778	0.4279

30.sep.2011	0.4400	-2.87%	0.4401	0.4600	0.4390	226	1,941,364	873,154	0.4498
29.sep.2011	0.4545	+1.79%	0.4449	0.4545	0.4449	241	4,257,166	1,921,248	0.4513
28.sep.2011	0.4410	-1.54%	0.4411	0.4500	0.4400	224	1,732,232	771,575	0.4454
27.sep.2011	0.4470	+3.59%	0.4401	0.4475	0.4401	363	3,135,721	1,395,789	0.4451
26.sep.2011	0.4315	+0.35%	0.4210	0.4399	0.4118	287	1,869,841	805,290	0.4307

23.sep.2011	0.4300	-2.71%	0.4400	0.4405	0.4100	528	3,549,082	1,523,624	0.4293
22.sep.2011	0.4414	-5.50%	0.4555	0.4555	0.4393	548	4,128,708	1,844,302	0.4467
21.sep.2011	0.4700	-0.02%	0.4711	0.4711	0.4650	134	504,972	236,113	0.4676
20.sep.2011	0.4715	+0.86%	0.4680	0.4770	0.4602	259	1,912,692	902,597	0.4719
19.sep.2011	0.4700	-4.08%	0.4790	0.4790	0.4680	352	2,372,470	1,120,487	0.4723

16.sep.2011	0.4890	-0.20%	0.4985	0.4985	0.4750	330	1,591,252	772,768	0.4856
15.sep.2011	0.4900	+4.93%	0.5000	0.5100	0.4801	826	9,338,150	4,618,740	0.4946
14.sep.2011	0.4670	+7.11%	0.4400	0.4699	0.4351	510	3,917,972	1,770,530	0.4519
13.sep.2011	0.4381	-0.77%	0.4460	0.4500	0.4300	361	4,153,169	1,827,776	0.4401
12.sep.2011	0.4412	-4.71%	0.4500	0.4500	0.4391	438	3,389,574	1,495,807	0.4413

9.sep.2011	0.4646	-1.15%	0.4700	0.4700	0.4633	180	1,203,684	560,185	0.4654
8.sep.2011	0.4690	+1.08%	0.4670	0.4740	0.4640	268	3,853,553	1,809,003	0.4694
7.sep.2011	0.4700	+5.26%	0.4530	0.4700	0.4530	291	1,718,895	791,985	0.4608
6.sep.2011	0.4440	+0.82%	0.4460	0.4550	0.4410	239	1,273,728	568,941	0.4467
5.sep.2011	0.4456	-4.17%	0.4550	0.4555	0.4400	299	1,907,688	856,575	0.4490

2.sep.2011	0.4650	-3.00%	0.4685	0.4750	0.4635	355	2,183,930	1,020,665	0.4674
1.sep.2011	0.4781	-0.38%	0.4880	0.4930	0.4690	413	3,342,633	1,595,633	0.4774
31.aug.2011	0.4799	+4.33%	0.4620	0.4800	0.4610	341	3,466,020	1,638,392	0.4727
30.aug.2011	0.4610	+1.34%	0.4601	0.4674	0.4550	374	3,488,332	1,608,700	0.4612
29.aug.2011	0.4500	+5.14%	0.4370	0.4500	0.4312	339	2,348,535	1,035,917	0.4411

26.aug.2011	0.4300	0.00%	0.4255	0.4320	0.4203	179	2,989,412	1,287,066	0.4305
25.aug.2011	0.4320	+0.47%	0.4325	0.4390	0.4255	150	2,417,182	1,041,943	0.4311
24.aug.2011	0.4281	+1.93%	0.4299	0.4312	0.4195	178	1,471,430	628,217	0.4269
23.aug.2011	0.4200	-0.87%	0.4320	0.4400	0.4152	322	3,395,836	1,463,925	0.4311
22.aug.2011	0.4230	+2.92%	0.4010	0.4250	0.4010	340	5,663,887	2,372,129	0.4188

19.aug.2011	0.4070	-1.69%	0.4021	0.4100	0.3950	503	10,013,106	3,984,931	0.3980
18.aug.2011	0.4189	-5.80%	0.4399	0.4399	0.4170	328	2,392,606	1,028,881	0.4300
17.aug.2011	0.4425	+4.61%	0.4250	0.4425	0.4200	314	1,795,562	777,792	0.4332
16.aug.2011	0.4200	0.00%	0.4301	0.4385	0.4170	345	2,739,137	1,158,037	0.4228

12.aug.2011	0.4180	+7.87%	0.4145	0.4220	0.3950	436	3,434,222	1,405,840	0.4094
11.aug.2011	0.3988	+0.96%	0.3900	0.4050	0.3803	510	4,184,870	1,643,698	0.3928
10.aug.2011	0.3910	-2.25%	0.4200	0.4299	0.3900	870	8,925,572	3,681,954	0.4125
9.aug.2011	0.4002	-4.74%	0.4170	0.4190	0.3571	1,308	14,915,212	5,757,338	0.3860
8.aug.2011	0.4190	-11.42%	0.4516	0.4650	0.4170	798	6,151,881	2,689,278	0.4371

5.aug.2011	0.4780	-1.44%	0.4600	0.4798	0.4500	764	7,479,602	3,453,742	0.4618
4.aug.2011	0.4851	+0.62%	0.4900	0.4949	0.4850	289	2,776,191	1,359,443	0.4897
3.aug.2011	0.4826	-0.94%	0.4865	0.4970	0.4811	432	3,482,018	1,684,925	0.4839
2.aug.2011	0.4894	-2.32%	0.4990	0.4990	0.4872	273	1,301,430	639,179	0.4911
1.aug.2011	0.5010	+3.09%	0.5010	0.5025	0.4950	227	2,142,926	1,070,829	0.4997

29.jul.2011	0.4880	-0.41%	0.4881	0.4900	0.4850	218	1,273,131	620,224	0.4872
28.jul.2011	0.4885	-0.20%	0.4885	0.4940	0.4875	220	1,650,486	809,736	0.4906
27.jul.2011	0.4900	-0.77%	0.4990	0.4990	0.4900	253	1,008,017	495,573	0.4916
26.jul.2011	0.4950	-0.70%	0.5010	0.5050	0.4935	253	2,220,547	1,106,126	0.4981
25.jul.2011	0.4985	-0.30%	0.4970	0.5020	0.4965	174	1,290,461	644,673	0.4996

22.jul.2011	0.5020	+1.21%	0.5030	0.5095	0.5010	291	2,187,471	1,103,480	0.5045
21.jul.2011	0.4980	+0.61%	0.4970	0.5030	0.4925	248	2,840,530	1,415,092	0.4982
20.jul.2011	0.4930	+0.57%	0.5000	0.5000	0.4920	207	930,032	460,697	0.4954
19.jul.2011	0.4910	-0.06%	0.4960	0.5000	0.4890	388	2,765,644	1,364,548	0.4934
18.jul.2011	0.4910	-1.80%	0.5000	0.5040	0.4910	305	1,815,116	899,592	0.4956

15.jul.2011	0.5020	-0.30%	0.5020	0.5050	0.4970	345	3,011,190	1,506,776	0.5004
14.jul.2011	0.5040	-1.37%	0.5150	0.5150	0.5020	268	954,996	482,587	0.5053
13.jul.2011	0.5100	0.00%	0.5100	0.5195	0.5060	184	1,265,873	646,253	0.5105
12.jul.2011	0.5090	-0.68%	0.5100	0.5160	0.5045	398	2,912,999	1,478,578	0.5076
11.jul.2011	0.5150	-1.06%	0.5205	0.5290	0.5140	177	1,473,634	763,423	0.5181

8.jul.2011	0.5205	-1.14%	0.5280	0.5300	0.5205	306	3,094,556	1,628,545	0.5263
7.jul.2011	0.5265	+0.67%	0.5300	0.5335	0.5265	333	3,172,531	1,675,591	0.5282
6.jul.2011	0.5230	-2.24%	0.5345	0.5375	0.5205	228	1,726,681	912,084	0.5282
5.jul.2011	0.5350	+2.98%	0.5370	0.5375	0.5300	399	4,159,829	2,217,574	0.5331
4.jul.2011	0.5195	+0.78%	0.5155	0.5310	0.5155	455	6,549,332	3,413,999	0.5213

1.jul.2011	0.5155	+0.49%	0.5120	0.5185	0.5120	130	480,249	247,627	0.5156
30.jun.2011	0.5130	+0.29%	0.5150	0.5185	0.5090	342	7,033,875	3,601,268	0.5120
29.jun.2011	0.5115	+1.29%	0.5050	0.5200	0.5050	281	2,590,777	1,322,947	0.5106
28.jun.2011	0.5050	-0.98%	0.5100	0.5140	0.5050	316	1,857,519	943,829	0.5081
27.jun.2011	0.5100	-1.64%	0.5155	0.5175	0.5065	358	2,000,650	1,021,788	0.5107

24.jun.2011	0.5185	0.00%	0.5195	0.5230	0.5160	257	1,560,923	810,128	0.5190
23.jun.2011	0.5185	-0.19%	0.5200	0.5250	0.5160	237	1,821,995	945,848	0.5191
22.jun.2011	0.5195	-1.98%	0.5310	0.5350	0.5195	296	2,754,797	1,436,003	0.5213
21.jun.2011	0.5300	+0.76%	0.5400	0.5400	0.5195	429	5,584,112	2,924,244	0.5237
20.jun.2011	0.5260	-3.66%	0.5430	0.5450	0.5260	315	3,007,215	1,600,419	0.5322

17.jun.2011	0.5460	+2.25%	0.5345	0.5500	0.5260	267	4,706,367	2,532,356	0.5381
16.jun.2011	0.5340	-2.91%	0.5410	0.5470	0.5250	430	7,589,486	3,983,438	0.5249
15.jun.2011	0.5500	-1.52%	0.5600	0.5600	0.5455	226	1,404,336	775,320	0.5521
14.jun.2011	0.5585	+1.55%	0.5540	0.5600	0.5500	273	4,884,528	2,702,477	0.5533

10.jun.2011	0.5500	+0.92%	0.5450	0.5530	0.5420	205	2,964,760	1,617,827	0.5457
9.jun.2011	0.5450	-2.15%	0.5600	0.5600	0.5370	422	3,547,060	1,938,158	0.5464
8.jun.2011	0.5570	-1.50%	0.5650	0.5650	0.5560	261	1,219,038	680,598	0.5583
7.jun.2011	0.5655	+1.71%	0.5570	0.5655	0.5570	251	2,429,541	1,363,431	0.5612
6.jun.2011	0.5560	+0.54%	0.5490	0.5590	0.5490	123	262,203	145,810	0.5561

3.jun.2011	0.5530	+0.09%	0.5520	0.5650	0.5450	275	2,279,581	1,273,105	0.5585
2.jun.2011	0.5525	-2.39%	0.5500	0.5560	0.5460	296	2,162,886	1,192,451	0.5513

31.may.2011	0.5545	+4.52%	0.5355	0.5545	0.5355	260	1,378,416	751,037	0.5449
30.may.2011	0.5305	-1.76%	0.5400	0.5400	0.5260	117	663,138	353,228	0.5327

27.may.2011	0.5400	+1.50%	0.5300	0.5410	0.5225	271	1,720,838	923,486	0.5366
26.may.2011	0.5320	+3.00%	0.5250	0.5320	0.5240	242	1,448,301	765,458	0.5285
25.may.2011	0.5165	+0.10%	0.5150	0.5200	0.5100	246	1,092,292	561,707	0.5142
24.may.2011	0.5160	-0.58%	0.5210	0.5300	0.5155	213	1,138,158	590,568	0.5189
23.may.2011	0.5190	-3.89%	0.5275	0.5300	0.5190	237	1,147,225	599,622	0.5227

20.may.2011	0.5400	+0.56%	0.5395	0.5400	0.5350	95	372,592	199,855	0.5364
19.may.2011	0.5370	+1.32%	0.5310	0.5400	0.5280	174	460,514	246,968	0.5363
18.may.2011	0.5300	-2.84%	0.5220	0.5315	0.5210	237	906,726	478,741	0.5280
17.may.2011	0.5455	-0.82%	0.5490	0.5560	0.5450	441	3,766,228	2,065,298	0.5484
16.may.2011	0.5500	-1.70%	0.5550	0.5600	0.5470	254	2,878,638	1,600,563	0.5560

13.may.2011	0.5595	+0.81%	0.5560	0.5735	0.5560	234	2,236,383	1,260,439	0.5636
12.may.2011	0.5550	-1.42%	0.5605	0.5630	0.5400	391	3,412,280	1,874,597	0.5494
11.may.2011	0.5630	-2.09%	0.5710	0.5750	0.5605	218	819,137	462,857	0.5651
10.may.2011	0.5750	-0.35%	0.5735	0.5800	0.5705	190	1,122,172	645,989	0.5757
9.may.2011	0.5770	-1.62%	0.5860	0.5900	0.5730	182	1,326,325	768,035	0.5791

6.may.2011	0.5865	+2.89%	0.5670	0.5865	0.5660	215	908,274	524,190	0.5771
5.may.2011	0.5700	-0.70%	0.5770	0.5770	0.5665	162	1,219,012	694,815	0.5700
4.may.2011	0.5740	+0.09%	0.5735	0.5770	0.5620	264	1,630,693	930,374	0.5705
3.may.2011	0.5735	-1.12%	0.5770	0.5790	0.5655	314	2,845,342	1,629,141	0.5726
2.may.2011	0.5800	-0.17%	0.5830	0.5850	0.5765	231	2,008,709	1,165,842	0.5804

29.apr.2011	0.5810	-1.44%	0.5900	0.5950	0.5805	210	1,723,814	1,013,761	0.5881

27.apr.2011	0.5895	-0.08%	0.5900	0.6000	0.5830	125	341,170	200,584	0.5879
26.apr.2011	0.5900	-0.17%	0.5860	0.5935	0.5855	103	528,331	311,363	0.5893

22.apr.2011	0.5910	-0.17%	0.5925	0.5925	0.5875	94	501,373	295,571	0.5895
21.apr.2011	0.5920	-0.17%	0.6000	0.6020	0.5920	182	1,932,969	1,151,128	0.5955
20.apr.2011	0.5930	+2.51%	0.5850	0.5985	0.5850	235	912,951	538,323	0.5897
19.apr.2011	0.5785	-0.26%	0.5800	0.5845	0.5670	510	3,951,106	2,261,193	0.5723
18.apr.2011	0.5800	-3.17%	0.5915	0.5995	0.5750	288	1,156,852	676,640	0.5849

15.apr.2011	0.5990	+1.35%	0.6040	0.6040	0.5825	299	1,812,550	1,066,049	0.5881
14.apr.2011	0.5910	-3.27%	0.6100	0.6100	0.5900	555	3,973,899	2,374,519	0.5975
13.apr.2011	0.6110	0.00%	0.6150	0.6180	0.6080	199	1,350,999	825,475	0.6110
12.apr.2011	0.6110	-1.37%	0.6160	0.6180	0.6065	343	1,979,017	1,209,117	0.6110
11.apr.2011	0.6195	-0.96%	0.6265	0.6270	0.6165	256	1,419,288	880,973	0.6207

8.apr.2011	0.6255	+0.16%	0.6260	0.6335	0.6240	290	1,839,421	1,157,320	0.6292
7.apr.2011	0.6245	+0.56%	0.6210	0.6300	0.6210	272	1,477,372	926,095	0.6269
6.apr.2011	0.6210	+0.98%	0.6160	0.6230	0.6150	220	1,366,603	846,844	0.6197
5.apr.2011	0.6150	+1.40%	0.6080	0.6180	0.5990	367	3,256,982	1,977,194	0.6071
4.apr.2011	0.6065	-2.65%	0.6250	0.6250	0.6055	320	1,959,994	1,198,021	0.6112

1.apr.2011	0.6230	+0.16%	0.6175	0.6270	0.6175	148	698,634	435,524	0.6234
31.mar.2011	0.6220	-1.43%	0.6300	0.6300	0.6175	340	2,474,029	1,541,527	0.6231
30.mar.2011	0.6310	+2.52%	0.6275	0.6310	0.6150	468	4,149,062	2,580,485	0.6219
29.mar.2011	0.6155	-1.99%	0.6300	0.6340	0.6150	558	5,081,651	3,161,096	0.6221
28.mar.2011	0.6280	+1.13%	0.6280	0.6290	0.6155	485	4,553,665	2,841,305	0.6240

25.mar.2011	0.6210	+1.80%	0.6120	0.6250	0.6120	532	5,110,073	3,171,139	0.6206
24.mar.2011	0.6100	+0.99%	0.6030	0.6175	0.5990	374	3,874,595	2,359,464	0.6090
23.mar.2011	0.6040	-0.25%	0.6090	0.6175	0.5910	535	4,411,535	2,683,252	0.6082
22.mar.2011	0.6055	+3.59%	0.5880	0.6070	0.5880	638	4,625,510	2,774,670	0.5999
21.mar.2011	0.5845	+2.19%	0.5800	0.5855	0.5800	340	2,909,079	1,700,818	0.5847

18.mar.2011	0.5720	-0.69%	0.5790	0.5880	0.5680	418	4,509,470	2,597,218	0.5759
17.mar.2011	0.5760	+0.35%	0.5705	0.5820	0.5665	244	1,937,113	1,113,320	0.5747
16.mar.2011	0.5740	+1.86%	0.5795	0.5835	0.5680	355	4,624,711	2,643,803	0.5717
15.mar.2011	0.5635	-3.84%	0.5740	0.5780	0.5600	559	5,741,678	3,257,606	0.5674
14.mar.2011	0.5860	+0.86%	0.5740	0.5955	0.5690	326	1,739,557	1,022,288	0.5877

11.mar.2011	0.5810	-1.36%	0.5750	0.5850	0.5700	449	4,610,808	2,664,163	0.5778
10.mar.2011	0.5890	-0.17%	0.5800	0.6000	0.5770	504	2,305,778	1,361,662	0.5905
9.mar.2011	0.5900	+2.79%	0.5740	0.5900	0.5740	453	4,659,344	2,723,688	0.5846
8.mar.2011	0.5740	+0.70%	0.5665	0.5770	0.5665	281	3,999,982	2,298,031	0.5745
7.mar.2011	0.5700	+0.88%	0.5600	0.5800	0.5600	368	3,193,907	1,823,251	0.5709

4.mar.2011	0.5650	-0.88%	0.5700	0.5795	0.5600	393	4,376,718	2,491,104	0.5692
3.mar.2011	0.5700	+3.64%	0.5550	0.5700	0.5550	495	4,284,738	2,416,727	0.5640
2.mar.2011	0.5500	+1.38%	0.5350	0.5500	0.5320	254	1,301,266	706,786	0.5432
1.mar.2011	0.5425	-1.00%	0.5510	0.5610	0.5410	378	3,076,660	1,693,761	0.5505

28.feb.2011	0.5480	+3.59%	0.5320	0.5490	0.5320	485	5,634,739	3,062,792	0.5436

25.feb.2011	0.5290	+3.73%	0.5110	0.5290	0.5110	345	4,897,747	2,536,636	0.5179
24.feb.2011	0.5100	-0.97%	0.5070	0.5120	0.5020	150	1,547,985	787,353	0.5086
23.feb.2011	0.5150	+2.69%	0.5000	0.5150	0.5000	198	1,037,992	527,747	0.5084
22.feb.2011	0.5015	-1.28%	0.5060	0.5060	0.4990	217	1,292,011	646,788	0.5006
21.feb.2011	0.5080	-1.36%	0.5165	0.5180	0.5050	134	447,844	228,801	0.5109

18.feb.2011	0.5150	+2.39%	0.5040	0.5150	0.4990	268	1,312,272	662,314	0.5047
17.feb.2011	0.5030	+0.10%	0.5055	0.5150	0.5030	114	236,351	119,367	0.5050
16.feb.2011	0.5025	-0.50%	0.5100	0.5125	0.5000	377	2,859,356	1,437,976	0.5029
15.feb.2011	0.5050	-2.32%	0.5240	0.5240	0.5050	397	2,863,027	1,468,069	0.5128
14.feb.2011	0.5170	-1.52%	0.5300	0.5350	0.5160	286	2,010,678	1,044,005	0.5192

11.feb.2011	0.5250	-1.13%	0.5305	0.5400	0.5235	187	594,126	313,553	0.5278
10.feb.2011	0.5310	-1.67%	0.5400	0.5400	0.5305	148	490,567	260,966	0.5320

8.feb.2011	0.5450	+1.87%	0.5370	0.5480	0.5370	187	1,150,149	624,332	0.5428
7.feb.2011	0.5350	+0.19%	0.5340	0.5400	0.5340	167	903,331	484,950	0.5368

4.feb.2011	0.5340	+0.75%	0.5330	0.5385	0.5300	84	253,922	135,967	0.5355
3.feb.2011	0.5300	0.00%	0.5385	0.5385	0.5280	132	254,510	135,193	0.5312
2.feb.2011	0.5300	-0.75%	0.5410	0.5450	0.5300	271	1,410,565	763,452	0.5412
1.feb.2011	0.5340	+1.23%	0.5395	0.5395	0.5300	196	1,523,197	812,253	0.5333
31.jan.2011	0.5275	-3.03%	0.5440	0.5440	0.5250	398	2,310,003	1,223,577	0.5297

28.jan.2011	0.5440	-2.86%	0.5650	0.5650	0.5440	315	1,200,601	660,654	0.5503
27.jan.2011	0.5600	-4.11%	0.5765	0.5765	0.5600	439	2,887,157	1,624,857	0.5628
26.jan.2011	0.5840	-0.68%	0.5850	0.5900	0.5760	201	924,754	542,609	0.5868
25.jan.2011	0.5880	+2.62%	0.5700	0.6000	0.5655	408	2,641,697	1,545,816	0.5852
24.jan.2011	0.5730	+1.24%	0.5700	0.5730	0.5630	228	1,059,534	601,487	0.5677

20.jan.2011	0.5680	-1.13%	0.5720	0.5720	0.5640	228	1,352,518	768,286	0.5680
19.jan.2011	0.5745	-0.78%	0.5810	0.5880	0.5740	207	1,020,646	590,791	0.5788
18.jan.2011	0.5790	-1.36%	0.5870	0.5970	0.5790	324	1,640,952	966,312	0.5889
17.jan.2011	0.5870	+2.26%	0.5720	0.5880	0.5720	334	1,563,527	912,266	0.5835

14.jan.2011	0.5740	+0.09%	0.5725	0.5790	0.5685	154	728,295	417,207	0.5729
13.jan.2011	0.5735	-0.09%	0.5785	0.5790	0.5670	232	1,398,456	799,528	0.5717
12.jan.2011	0.5740	+0.88%	0.5680	0.5810	0.5680	439	2,769,254	1,584,153	0.5721
11.jan.2011	0.5690	+2.34%	0.5515	0.5690	0.5515	194	996,046	563,325	0.5656
10.jan.2011	0.5560	+1.09%	0.5480	0.5560	0.5435	120	600,152	331,426	0.5522

7.jan.2011	0.5500	0.00%	0.5500	0.5520	0.5450	140	880,978	484,266	0.5497
6.jan.2011	0.5500	+1.85%	0.5410	0.5525	0.5410	290	2,699,611	1,476,953	0.5471
5.jan.2011	0.5400	-1.46%	0.5475	0.5475	0.5350	214	2,368,232	1,279,415	0.5402

3.jan.2011	0.5500	+1.20%	0.5450	0.5695	0.5450	307	1,528,876	844,650	0.5525
30.dec.2010	0.5435	+3.13%	0.5275	0.5435	0.5250	300	2,690,252	1,437,225	0.5342
29.dec.2010	0.5270	+2.03%	0.5120	0.5275	0.5120	141	1,111,462	583,575	0.5251
28.dec.2010	0.5165	+2.48%	0.5000	0.5170	0.5000	90	592,970	303,420	0.5117
27.dec.2010	0.5040	-0.20%	0.5100	0.5100	0.4989	117	1,267,442	635,403	0.5013

23.dec.2010	0.5050	+0.60%	0.5020	0.5200	0.5020	218	2,667,372	1,347,554	0.5052
22.dec.2010	0.5020	-0.59%	0.5040	0.5140	0.5000	166	2,033,385	1,025,588	0.5044
21.dec.2010	0.5050	+1.41%	0.4981	0.5050	0.4910	211	846,466	421,674	0.4982
20.dec.2010	0.4980	-1.39%	0.5100	0.5100	0.4980	182	654,881	328,414	0.5015

17.dec.2010	0.5050	-1.94%	0.5150	0.5200	0.5050	169	983,085	504,054	0.5127
16.dec.2010	0.5150	0.00%	0.5150	0.5250	0.5150	136	476,206	247,575	0.5199
15.dec.2010	0.5150	-0.96%	0.5300	0.5300	0.5150	71	72,531	37,626	0.5188
14.dec.2010	0.5200	0.00%	0.5200	0.5300	0.5150	158	637,723	334,198	0.5240
13.dec.2010	0.5200	-2.80%	0.5300	0.5350	0.5100	199	1,008,170	526,617	0.5223

10.dec.2010	0.5350	+1.90%	0.5300	0.5350	0.5250	114	392,174	207,478	0.5290
9.dec.2010	0.5250	0.00%	0.5300	0.5300	0.5200	141	661,245	347,537	0.5256
8.dec.2010	0.5250	0.00%	0.5200	0.5300	0.5150	201	1,418,289	746,115	0.5261
7.dec.2010	0.5250	+0.96%	0.5200	0.5250	0.5100	168	1,151,334	598,194	0.5196
6.dec.2010	0.5200	-0.95%	0.5200	0.5250	0.5050	203	1,676,842	863,465	0.5149

3.dec.2010	0.5250	-0.94%	0.5350	0.5350	0.5250	158	858,424	452,942	0.5276
2.dec.2010	0.5300	+3.92%	0.5250	0.5350	0.5200	139	529,111	279,418	0.5281

30.nov.2010	0.5100	-3.77%	0.5250	0.5300	0.5100	160	1,043,807	542,939	0.5202
29.nov.2010	0.5300	+1.92%	0.5200	0.5350	0.5200	129	830,869	439,219	0.5286

26.nov.2010	0.5200	0.00%	0.5200	0.5300	0.5150	160	664,883	346,232	0.5207
25.nov.2010	0.5200	-2.80%	0.5250	0.5300	0.5100	203	622,388	324,191	0.5209
24.nov.2010	0.5350	0.00%	0.5350	0.5350	0.5250	175	1,198,421	636,832	0.5314
23.nov.2010	0.5350	-1.83%	0.5300	0.5400	0.5250	237	2,307,033	1,233,244	0.5346
22.nov.2010	0.5450	-0.91%	0.5450	0.5500	0.5350	108	310,794	168,563	0.5424

19.nov.2010	0.5500	-1.79%	0.5500	0.5600	0.5450	93	273,634	151,206	0.5526
18.nov.2010	0.5600	+2.75%	0.5400	0.5600	0.5400	101	2,595,437	1,452,036	0.5595
17.nov.2010	0.5450	+1.87%	0.5300	0.5450	0.5300	153	1,162,002	628,262	0.5407
16.nov.2010	0.5350	-0.93%	0.5400	0.5400	0.5300	108	230,184	123,881	0.5382
15.nov.2010	0.5400	+0.93%	0.5250	0.5400	0.5250	126	534,048	286,076	0.5357

12.nov.2010	0.5350	0.00%	0.5250	0.5350	0.5250	214	3,218,987	1,693,604	0.5261
11.nov.2010	0.5350	0.00%	0.5450	0.5450	0.5300	205	1,395,680	745,382	0.5341
10.nov.2010	0.5350	-2.73%	0.5450	0.5500	0.5350	168	691,801	374,773	0.5417
9.nov.2010	0.5500	0.00%	0.5450	0.5600	0.5350	216	1,302,509	716,584	0.5502
8.nov.2010	0.5500	-3.51%	0.5650	0.5700	0.5450	315	1,835,309	1,015,982	0.5536

5.nov.2010	0.5700	0.00%	0.5800	0.5800	0.5650	107	339,758	193,160	0.5685
4.nov.2010	0.5700	0.00%	0.5750	0.5800	0.5700	128	464,746	267,434	0.5754
3.nov.2010	0.5700	0.00%	0.5750	0.5800	0.5700	117	466,583	268,139	0.5747
2.nov.2010	0.5700	-1.72%	0.5750	0.5800	0.5700	157	626,218	358,804	0.5730
1.nov.2010	0.5800	-0.85%	0.5850	0.5850	0.5800	108	229,923	133,546	0.5808

29.oct.2010	0.5850	-0.85%	0.5800	0.5850	0.5750	96	352,999	205,985	0.5835
28.oct.2010	0.5900	+0.85%	0.5900	0.5900	0.5750	243	3,548,369	2,054,374	0.5790
27.oct.2010	0.5850	+2.63%	0.5600	0.5850	0.5600	162	839,693	483,854	0.5762

26.oct.2010	0.5700	-1.72%	0.5750	0.5800	0.5650	222	990,153	566,041	0.5717
25.oct.2010	0.5800	-0.85%	0.5800	0.5900	0.5750	157	680,235	395,368	0.5812

22.oct.2010	0.5850	-0.85%	0.5900	0.5900	0.5800	181	1,109,863	646,824	0.5828
21.oct.2010	0.5900	0.00%	0.6000	0.6000	0.5900	139	806,736	479,250	0.5941
20.oct.2010	0.5900	-1.67%	0.5950	0.5950	0.5850	166	1,149,898	680,376	0.5917
19.oct.2010	0.6000	0.00%	0.5950	0.6100	0.5900	176	2,174,015	1,313,303	0.6041
18.oct.2010	0.6000	0.00%	0.5950	0.6000	0.5850	166	654,812	388,804	0.5938

15.oct.2010	0.6000	0.00%	0.6050	0.6050	0.5950	192	3,471,760	2,079,176	0.5989
14.oct.2010	0.6000	+1.69%	0.5900	0.6050	0.5900	274	2,408,688	1,440,105	0.5979
13.oct.2010	0.5900	+0.85%	0.5800	0.5950	0.5800	187	1,718,311	1,012,528	0.5893
12.oct.2010	0.5850	-0.85%	0.5800	0.5900	0.5750	146	1,795,451	1,042,170	0.5805
11.oct.2010	0.5900	+0.85%	0.5800	0.5950	0.5800	279	4,787,227	2,820,716	0.5892

8.oct.2010	0.5850	0.00%	0.5850	0.5850	0.5750	105	898,898	521,462	0.5801
7.oct.2010	0.5850	+0.86%	0.5800	0.5850	0.5750	93	1,096,884	636,290	0.5801
6.oct.2010	0.5800	0.00%	0.5900	0.5900	0.5750	220	1,423,156	832,119	0.5847
5.oct.2010	0.5800	0.00%	0.5750	0.5800	0.5700	114	342,801	197,041	0.5748
4.oct.2010	0.5800	-0.85%	0.5750	0.5850	0.5750	141	861,955	497,181	0.5768

1.oct.2010	0.5850	0.00%	0.5800	0.5850	0.5800	166	689,945	403,090	0.5842
30.sep.2010	0.5850	+1.74%	0.5700	0.5850	0.5650	173	828,046	478,089	0.5774
29.sep.2010	0.5750	0.00%	0.5800	0.5800	0.5700	182	1,501,513	865,676	0.5765
28.sep.2010	0.5750	0.00%	0.5700	0.5800	0.5650	223	1,380,349	789,311	0.5718
27.sep.2010	0.5750	+1.77%	0.5700	0.5750	0.5650	228	1,745,108	994,886	0.5701

24.sep.2010	0.5650	+1.80%	0.5600	0.5650	0.5500	110	606,403	338,150	0.5576
23.sep.2010	0.5550	-0.89%	0.5600	0.5600	0.5500	123	527,532	292,734	0.5549
22.sep.2010	0.5600	0.00%	0.5600	0.5600	0.5500	163	805,786	446,604	0.5542
21.sep.2010	0.5600	+2.75%	0.5550	0.5650	0.5500	163	729,028	405,367	0.5560
20.sep.2010	0.5450	-2.68%	0.5600	0.5650	0.5450	224	1,141,141	629,221	0.5514

17.sep.2010	0.5600	-0.88%	0.5700	0.5750	0.5600	194	1,501,671	854,255	0.5689
16.sep.2010	0.5650	+0.89%	0.5600	0.5700	0.5600	129	1,298,557	731,119	0.5630
15.sep.2010	0.5600	0.00%	0.5500	0.5650	0.5500	190	1,235,943	691,980	0.5599
14.sep.2010	0.5600	+3.70%	0.5450	0.5600	0.5400	167	1,393,903	764,217	0.5483
13.sep.2010	0.5400	0.00%	0.5500	0.5550	0.5400	263	2,570,735	1,409,489	0.5483

10.sep.2010	0.5400	-3.57%	0.5500	0.5550	0.5400	109	621,956	339,630	0.5461
9.sep.2010	0.5600	+1.82%	0.5400	0.5600	0.5400	149	767,836	424,629	0.5530
8.sep.2010	0.5500	+0.92%	0.5400	0.5500	0.5350	210	730,219	395,129	0.5411
7.sep.2010	0.5450	-2.68%	0.5600	0.5600	0.5450	147	531,131	290,778	0.5475

3.sep.2010	0.5550	+0.91%	0.5500	0.5600	0.5400	134	595,254	327,260	0.5498
2.sep.2010	0.5500	+0.92%	0.5550	0.5600	0.5450	207	1,537,274	848,726	0.5521
1.sep.2010	0.5450	0.00%	0.5450	0.5500	0.5350	178	1,863,491	1,010,668	0.5424
31.aug.2010	0.5450	0.00%	0.5300	0.5450	0.5300	165	966,005	517,419	0.5356
30.aug.2010	0.5450	-0.91%	0.5550	0.5600	0.5400	181	1,089,968	597,218	0.5479

27.aug.2010	0.5500	+2.80%	0.5300	0.5500	0.5250	148	1,348,681	722,825	0.5359
26.aug.2010	0.5350	+0.94%	0.5350	0.5400	0.5250	148	1,153,811	612,733	0.5311
25.aug.2010	0.5300	-1.85%	0.5350	0.5400	0.5250	191	1,998,286	1,065,082	0.5330
24.aug.2010	0.5400	-5.26%	0.5600	0.5650	0.5300	415	4,492,459	2,425,421	0.5399
23.aug.2010	0.5700	0.00%	0.5700	0.5750	0.5600	104	570,054	324,612	0.5694

20.aug.2010	0.5700	0.00%	0.5600	0.5700	0.5500	142	840,289	472,719	0.5626
19.aug.2010	0.5700	-0.87%	0.5750	0.5800	0.5600	133	463,028	263,574	0.5692
18.aug.2010	0.5750	+0.88%	0.5750	0.5800	0.5650	143	784,737	449,309	0.5726
17.aug.2010	0.5700	+0.88%	0.5650	0.5800	0.5650	197	1,514,844	871,954	0.5756
16.aug.2010	0.5650	+0.89%	0.5700	0.5750	0.5650	140	988,445	563,107	0.5697

13.aug.2010	0.5600	0.00%	0.5750	0.5800	0.5600	165	776,037	439,632	0.5665
12.aug.2010	0.5600	+0.90%	0.5500	0.5650	0.5500	203	1,196,782	668,947	0.5590
11.aug.2010	0.5550	-5.13%	0.5750	0.5800	0.5550	255	1,199,998	677,644	0.5647
10.aug.2010	0.5850	-1.68%	0.5800	0.5950	0.5800	108	1,287,047	752,797	0.5849
9.aug.2010	0.5950	+3.48%	0.5900	0.5950	0.5850	131	618,881	362,675	0.5860

6.aug.2010	0.5750	-3.36%	0.6000	0.6000	0.5750	204	935,754	546,458	0.5840
5.aug.2010	0.5950	-1.65%	0.6050	0.6150	0.5950	190	1,172,248	709,759	0.6055
4.aug.2010	0.6050	+0.83%	0.6050	0.6100	0.5950	219	1,845,594	1,110,817	0.6019
3.aug.2010	0.6000	-0.83%	0.6100	0.6100	0.5900	399	4,635,764	2,796,062	0.6032
2.aug.2010	0.6050	+7.08%	0.5700	0.6050	0.5700	302	3,180,608	1,872,877	0.5888

30.jul.2010	0.5650	-2.59%	0.5700	0.5750	0.5600	119	841,866	478,656	0.5686
29.jul.2010	0.5800	+1.75%	0.5700	0.5800	0.5700	221	1,115,813	641,301	0.5747
28.jul.2010	0.5700	-0.87%	0.5850	0.5850	0.5600	387	3,779,909	2,165,380	0.5729
27.jul.2010	0.5750	+8.49%	0.5350	0.5800	0.5350	689	5,572,385	3,100,832	0.5565
26.jul.2010	0.5300	+4.95%	0.5150	0.5300	0.5100	246	1,851,833	965,767	0.5215

23.jul.2010	0.5050	+2.23%	0.4980	0.5150	0.4950	280	2,101,640	1,067,246	0.5078
22.jul.2010	0.4940	0.00%	0.4860	0.4950	0.4860	69	178,438	88,102	0.4937
21.jul.2010	0.4940	+2.70%	0.4900	0.4940	0.4860	109	625,177	306,438	0.4902
20.jul.2010	0.4810	-2.04%	0.4930	0.4970	0.4800	192	1,532,960	744,409	0.4856
19.jul.2010	0.4910	-1.60%	0.4940	0.4970	0.4870	126	660,051	324,411	0.4915

16.jul.2010	0.4990	-0.20%	0.5000	0.5050	0.4930	94	1,304,207	651,990	0.4999
15.jul.2010	0.5000	+2.46%	0.4890	0.5050	0.4870	193	1,174,996	584,100	0.4971
14.jul.2010	0.4880	+0.21%	0.4910	0.4980	0.4880	152	675,262	332,398	0.4923
13.jul.2010	0.4870	+2.10%	0.4760	0.4890	0.4760	169	636,040	307,166	0.4829
12.jul.2010	0.4770	-2.05%	0.4870	0.4880	0.4720	113	348,896	166,347	0.4768

9.jul.2010	0.4870	-0.41%	0.4900	0.4940	0.4850	107	606,714	296,972	0.4895
8.jul.2010	0.4890	+1.24%	0.4940	0.5050	0.4870	229	920,342	454,492	0.4938
7.jul.2010	0.4830	-2.82%	0.4950	0.4950	0.4760	191	898,468	433,742	0.4828
6.jul.2010	0.4970	+1.43%	0.5000	0.5100	0.4950	182	2,094,032	1,044,800	0.4989
5.jul.2010	0.4900	-1.61%	0.5050	0.5100	0.4880	212	911,043	453,810	0.4981

2.jul.2010	0.4980	+3.97%	0.4880	0.5000	0.4880	217	10,968,181	5,408,215	0.4931
1.jul.2010	0.4790	+1.48%	0.4610	0.4800	0.4590	252	1,952,942	909,825	0.4659
30.jun.2010	0.4720	+2.39%	0.4590	0.4760	0.4590	509	7,189,947	3,576,023	0.4974
29.jun.2010	0.4610	-3.96%	0.4700	0.4730	0.4590	444	2,269,108	1,053,478	0.4643
28.jun.2010	0.4800	-2.64%	0.4850	0.4940	0.4700	770	4,600,907	2,237,188	0.4862

25.jun.2010	0.4930	-9.54%	0.5350	0.5400	0.4900	882	5,217,008	2,639,436	0.5059
24.jun.2010	0.5450	-1.80%	0.5550	0.5550	0.5350	258	1,064,863	579,109	0.5438
23.jun.2010	0.5550	0.00%	0.5400	0.5550	0.5350	234	1,489,787	815,057	0.5471
22.jun.2010	0.5550	-2.63%	0.5650	0.5700	0.5450	393	2,004,871	1,110,969	0.5541
21.jun.2010	0.5700	+2.70%	0.5800	0.5850	0.5650	560	4,711,440	2,701,377	0.5734

18.jun.2010	0.5550	-1.77%	0.5600	0.5700	0.5500	453	3,049,138	1,701,506	0.5580
17.jun.2010	0.5650	+2.73%	0.5500	0.5700	0.5400	565	3,926,768	2,199,466	0.5601
16.jun.2010	0.5500	+3.77%	0.5500	0.5600	0.5350	671	5,885,282	3,224,502	0.5479
15.jun.2010	0.5300	+6.00%	0.4870	0.5350	0.4840	377	2,035,997	1,055,771	0.5186
14.jun.2010	0.5000	+4.17%	0.4890	0.5100	0.4890	311	1,683,494	840,838	0.4995

11.jun.2010	0.4800	0.00%	0.4910	0.4950	0.4800	320	3,602,116	1,756,850	0.4877
10.jun.2010	0.4800	+2.35%	0.4690	0.4830	0.4630	260	1,621,334	771,504	0.4758
9.jun.2010	0.4690	+2.63%	0.4630	0.4740	0.4510	471	2,937,734	1,364,363	0.4644
8.jun.2010	0.4570	-5.77%	0.4930	0.4950	0.4550	658	6,538,241	3,027,925	0.4631
7.jun.2010	0.4850	-3.96%	0.4860	0.4950	0.4700	422	2,794,931	1,355,828	0.4851

4.jun.2010	0.5050	-5.61%	0.5300	0.5400	0.5050	313	1,947,973	1,007,398	0.5172
3.jun.2010	0.5350	+4.90%	0.5300	0.5400	0.5250	395	3,103,329	1,653,446	0.5328
2.jun.2010	0.5100	0.00%	0.5000	0.5250	0.5000	247	1,600,827	818,698	0.5114
1.jun.2010	0.5100	-0.97%	0.5000	0.5100	0.4940	221	1,360,528	680,973	0.5005
31.may.2010	0.5150	0.00%	0.5050	0.5200	0.5000	231	1,472,798	750,509	0.5096

28.may.2010	0.5150	+0.98%	0.5400	0.5450	0.4950	368	2,807,239	1,448,384	0.5159
27.may.2010	0.5100	+3.66%	0.4900	0.5200	0.4900	426	3,498,215	1,774,809	0.5073
26.may.2010	0.4920	+7.89%	0.4800	0.4950	0.4650	609	5,878,823	2,838,124	0.4828
25.may.2010	0.4560	-13.96%	0.4950	0.5050	0.4510	871	10,447,824	5,022,148	0.4807

21.may.2010	0.5300	-6.19%	0.5500	0.5650	0.5250	646	5,917,697	3,213,063	0.5430
20.may.2010	0.5650	-5.04%	0.6000	0.6100	0.5600	601	3,904,930	2,264,447	0.5799
19.may.2010	0.5950	-4.03%	0.5750	0.6100	0.5700	845	6,452,102	3,755,814	0.5821
18.may.2010	0.6200	+4.20%	0.5950	0.6200	0.5600	561	3,984,829	2,345,922	0.5887
17.may.2010	0.5950	-6.30%	0.6100	0.6150	0.5700	531	3,454,898	2,074,340	0.6004

14.may.2010	0.6350	-3.79%	0.6500	0.6550	0.6250	337	2,302,411	1,455,107	0.6320
13.may.2010	0.6600	-0.75%	0.6500	0.6700	0.6450	275	1,374,022	899,376	0.6546
12.may.2010	0.6650	+0.76%	0.6600	0.6650	0.6400	313	2,097,747	1,378,874	0.6573
11.may.2010	0.6600	-3.65%	0.6800	0.6800	0.6550	414	2,239,270	1,489,564	0.6652
10.may.2010	0.6850	+11.38%	0.6400	0.6950	0.6350	703	5,144,940	3,435,256	0.6677

7.may.2010	0.6150	-6.82%	0.6250	0.6400	0.6150	772	6,159,921	3,846,972	0.6245
6.may.2010	0.6600	-2.22%	0.6400	0.6900	0.6400	495	3,109,401	2,071,284	0.6661
5.may.2010	0.6750	-2.88%	0.6600	0.6950	0.6550	828	6,778,541	4,571,977	0.6745
4.may.2010	0.6950	-6.08%	0.7400	0.7450	0.6800	567	3,016,974	2,144,948	0.7110
3.may.2010	0.7400	-3.27%	0.7700	0.7700	0.7350	359	1,422,307	1,058,761	0.7444

30.apr.2010	0.7650	+2.00%	0.7650	0.7750	0.7550	327	1,892,517	1,450,039	0.7662

28.apr.2010	0.7500	-3.23%	0.7500	0.7650	0.7300	662	4,470,336	3,343,584	0.7479
27.apr.2010	0.7750	-2.52%	0.7950	0.7950	0.7700	315	1,303,956	1,015,806	0.7790
26.apr.2010	0.7950	-1.85%	0.8200	0.8300	0.7950	282	837,659	675,991	0.8070

23.apr.2010	0.8100	+3.85%	0.7850	0.8150	0.7750	316	1,773,963	1,410,296	0.7950
22.apr.2010	0.7800	-3.11%	0.8050	0.8100	0.7800	347	1,843,501	1,455,065	0.7893
21.apr.2010	0.8050	+0.63%	0.8100	0.8150	0.7800	415	2,710,782	2,159,743	0.7967
20.apr.2010	0.8000	-1.84%	0.8250	0.8250	0.7950	273	1,076,895	875,571	0.8131
19.apr.2010	0.8150	-2.40%	0.8250	0.8250	0.8000	565	2,978,225	2,415,115	0.8109

16.apr.2010	0.8350	-0.60%	0.8450	0.8550	0.8350	256	1,136,195	960,260	0.8452
15.apr.2010	0.8400	-0.59%	0.8600	0.8600	0.8400	290	1,067,921	904,060	0.8466
14.apr.2010	0.8450	+0.60%	0.8450	0.8600	0.8400	207	453,750	384,951	0.8484
13.apr.2010	0.8400	-1.75%	0.8500	0.8600	0.8300	356	1,424,395	1,204,268	0.8455
12.apr.2010	0.8550	-0.58%	0.8750	0.8800	0.8500	276	1,021,815	878,161	0.8594

9.apr.2010	0.8600	+1.18%	0.8650	0.8700	0.8550	205	2,051,274	1,765,937	0.8609
8.apr.2010	0.8500	-3.41%	0.8700	0.8700	0.8450	387	1,573,036	1,344,436	0.8547
7.apr.2010	0.8800	+1.15%	0.8700	0.8800	0.8500	432	3,223,622	2,796,880	0.8676
6.apr.2010	0.8700	-3.33%	0.9000	0.9050	0.8650	509	2,321,260	2,054,392	0.8850

2.apr.2010	0.9000	+1.69%	0.8900	0.9000	0.8800	314	1,516,610	1,354,647	0.8932
1.apr.2010	0.8850	+2.91%	0.8600	0.8950	0.8600	350	1,529,181	1,346,023	0.8802
31.mar.2010	0.8600	-1.15%	0.8750	0.8750	0.8600	225	812,086	706,328	0.8698
30.mar.2010	0.8700	0.00%	0.8700	0.8800	0.8650	318	1,284,908	1,122,317	0.8735
29.mar.2010	0.8700	+0.58%	0.8650	0.8750	0.8600	195	636,975	553,642	0.8692

26.mar.2010	0.8650	+0.58%	0.8600	0.8700	0.8600	291	1,779,858	1,537,610	0.8639
25.mar.2010	0.8600	-0.58%	0.8600	0.8750	0.8550	284	854,607	735,877	0.8611
24.mar.2010	0.8650	-0.57%	0.8750	0.8750	0.8550	336	1,591,487	1,373,825	0.8632
23.mar.2010	0.8700	+1.16%	0.8700	0.8800	0.8600	297	1,322,320	1,155,114	0.8736
22.mar.2010	0.8600	-0.58%	0.8600	0.8700	0.8500	293	941,175	807,320	0.8578

19.mar.2010	0.8650	-2.26%	0.8900	0.8900	0.8600	398	1,735,358	1,522,160	0.8771
18.mar.2010	0.8850	0.00%	0.8850	0.8900	0.8650	373	1,848,861	1,630,533	0.8819
17.mar.2010	0.8850	+1.14%	0.8800	0.8950	0.8750	657	3,483,053	3,084,776	0.8857
16.mar.2010	0.8750	+3.55%	0.8450	0.8750	0.8450	422	1,757,254	1,518,366	0.8641
15.mar.2010	0.8450	0.00%	0.8450	0.8550	0.8400	207	666,388	565,401	0.8485

12.mar.2010	0.8450	+2.42%	0.8250	0.8450	0.8250	375	1,416,838	1,188,145	0.8386
11.mar.2010	0.8250	0.00%	0.8300	0.8350	0.8200	228	713,964	589,111	0.8251
10.mar.2010	0.8250	-0.60%	0.8300	0.8350	0.8250	235	718,295	596,540	0.8305
9.mar.2010	0.8300	+0.61%	0.8300	0.8350	0.8200	201	604,290	500,544	0.8283
8.mar.2010	0.8250	-0.60%	0.8400	0.8450	0.8250	272	1,283,327	1,073,351	0.8364

5.mar.2010	0.8300	+1.84%	0.8200	0.8350	0.8150	258	1,594,882	1,313,826	0.8238
4.mar.2010	0.8150	+0.62%	0.8100	0.8200	0.8050	220	560,940	456,183	0.8132
3.mar.2010	0.8100	0.00%	0.8050	0.8150	0.8050	299	1,243,607	1,009,486	0.8117
2.mar.2010	0.8100	-1.22%	0.8200	0.8200	0.8050	516	1,886,330	1,527,617	0.8098
1.mar.2010	0.8200	-1.80%	0.8400	0.8500	0.8150	438	1,666,617	1,377,890	0.8268

26.feb.2010	0.8350	0.00%	0.8500	0.8600	0.8300	372	1,557,207	1,303,677	0.8372
25.feb.2010	0.8350	-2.91%	0.8600	0.8650	0.8350	328	1,179,919	998,772	0.8465
24.feb.2010	0.8600	+0.58%	0.8550	0.8700	0.8450	280	1,008,773	866,261	0.8587
23.feb.2010	0.8550	-2.84%	0.8800	0.8800	0.8550	440	1,970,443	1,705,567	0.8656
22.feb.2010	0.8800	+1.73%	0.8700	0.8800	0.8650	341	1,741,626	1,521,362	0.8735

19.feb.2010	0.8650	+2.37%	0.8400	0.8650	0.8400	285	1,133,098	966,051	0.8526
18.feb.2010	0.8450	-1.17%	0.8550	0.8700	0.8400	384	1,463,797	1,251,381	0.8549
17.feb.2010	0.8550	-0.58%	0.8800	0.8800	0.8550	377	1,592,356	1,375,121	0.8636
16.feb.2010	0.8600	0.00%	0.8650	0.8800	0.8550	404	1,153,357	998,845	0.8660
15.feb.2010	0.8600	+2.38%	0.8400	0.8600	0.8350	322	1,007,434	853,739	0.8474

12.feb.2010	0.8400	+2.44%	0.8250	0.8400	0.8150	338	1,477,264	1,222,378	0.8275
11.feb.2010	0.8200	0.00%	0.8250	0.8350	0.8150	249	1,091,009	897,261	0.8224
10.feb.2010	0.8200	+9.33%	0.8000	0.8300	0.7950	586	3,558,971	2,883,676	0.8103
9.feb.2010	0.7500	-9.09%	0.8400	0.8450	0.7500	943	4,668,902	3,762,618	0.8059
8.feb.2010	0.8250	+1.23%	0.8200	0.8400	0.8100	591	2,918,900	2,405,744	0.8242

5.feb.2010	0.8150	-5.23%	0.8350	0.8350	0.8050	1,128	6,488,400	5,335,525	0.8223
4.feb.2010	0.8600	-1.15%	0.8600	0.8750	0.8500	417	1,930,010	1,660,751	0.8605
3.feb.2010	0.8700	+2.35%	0.8650	0.8850	0.8600	745	4,635,158	4,039,907	0.8716
2.feb.2010	0.8500	+3.66%	0.8350	0.8500	0.8300	856	4,270,944	3,591,885	0.8410
1.feb.2010	0.8200	+4.46%	0.7800	0.8200	0.7800	506	1,958,091	1,584,147	0.8090

29.jan.2010	0.7850	-0.63%	0.7800	0.7900	0.7750	341	1,770,657	1,387,457	0.7836
28.jan.2010	0.7900	+3.95%	0.7800	0.7900	0.7700	354	2,733,446	2,139,676	0.7828
27.jan.2010	0.7600	+2.01%	0.7500	0.7700	0.7450	227	1,151,318	865,115	0.7514
26.jan.2010	0.7450	-3.25%	0.7550	0.7650	0.7450	447	2,694,242	2,023,909	0.7512
25.jan.2010	0.7700	+1.32%	0.7550	0.7800	0.7500	308	1,015,798	780,611	0.7685

22.jan.2010	0.7600	-4.40%	0.7700	0.7850	0.7600	526	1,879,700	1,453,592	0.7733
21.jan.2010	0.7950	-1.24%	0.7900	0.8000	0.7800	263	1,042,882	827,057	0.7930
20.jan.2010	0.8050	+2.55%	0.7900	0.8050	0.7850	445	3,012,036	2,395,023	0.7952
19.jan.2010	0.7850	0.00%	0.7850	0.7950	0.7600	527	3,404,089	2,669,697	0.7843
18.jan.2010	0.7850	0.00%	0.7700	0.7950	0.7650	410	2,581,387	2,020,895	0.7829

15.jan.2010	0.7850	+3.29%	0.7600	0.7850	0.7600	532	2,603,665	2,022,866	0.7769
14.jan.2010	0.7600	+2.01%	0.7600	0.7650	0.7450	595	3,681,885	2,786,014	0.7567
13.jan.2010	0.7450	+2.76%	0.7200	0.7500	0.7200	426	1,561,234	1,151,445	0.7375
12.jan.2010	0.7250	-0.68%	0.7300	0.7350	0.7200	309	1,585,229	1,152,559	0.7271
11.jan.2010	0.7300	+4.29%	0.7150	0.7350	0.7100	406	2,035,485	1,472,198	0.7233

8.jan.2010	0.7000	0.00%	0.7050	0.7200	0.7000	274	1,504,783	1,070,316	0.7113
7.jan.2010	0.7000	0.00%	0.7000	0.7100	0.7000	201	922,540	647,421	0.7018
6.jan.2010	0.7000	-0.71%	0.7100	0.7100	0.6950	194	863,811	607,769	0.7036
5.jan.2010	0.7050	+1.44%	0.7000	0.7050	0.6950	305	1,150,140	806,606	0.7013
4.jan.2010	0.6950	+2.21%	0.6900	0.7000	0.6900	132	476,009	330,255	0.6938
24.dec.2009	0.6800	0.00%	0.6800	0.6900	0.6750	119	501,214	342,561	0.6835
23.dec.2009	0.6800	0.00%	0.6800	0.6850	0.6700	227	3,699,595	2,515,462	0.6799
22.dec.2009	0.6800	0.00%	0.6900	0.6900	0.6700	298	3,466,395	2,361,418	0.6812
21.dec.2009	0.6800	-0.73%	0.6900	0.6900	0.6800	86	14,532,219	10,811,560	0.7440

18.dec.2009	0.6850	+0.74%	0.6750	0.6900	0.6750	165	3,324,609	2,513,162	0.7559

16.dec.2009	0.6950	+2.96%	0.6800	0.6950	0.6750	377	3,249,888	2,234,989	0.6877
15.dec.2009	0.6750	+2.27%	0.6650	0.6800	0.6550	409	3,249,360	2,179,097	0.6706

11.dec.2009	0.6600	-2.22%	0.6850	0.6900	0.6550	288	1,395,209	934,498	0.6698
10.dec.2009	0.6750	+0.75%	0.6650	0.6850	0.6650	148	965,633	653,371	0.6766
9.dec.2009	0.6700	-1.47%	0.6650	0.6800	0.6600	279	1,536,103	1,029,137	0.6700
8.dec.2009	0.6800	0.00%	0.6800	0.7000	0.6700	315	1,277,557	876,263	0.6859
7.dec.2009	0.6800	-6.21%	0.7050	0.7100	0.6800	717	5,940,804	4,482,227	0.7545

4.dec.2009	0.7250	+2.11%	0.7050	0.7250	0.7000	484	3,049,870	2,169,140	0.7112
3.dec.2009	0.7100	+2.16%	0.7050	0.7100	0.7000	381	2,380,396	1,684,479	0.7076
2.dec.2009	0.6950	+2.21%	0.6950	0.7100	0.6850	283	4,869,496	2,952,010	0.6062

30.nov.2009	0.6800	+0.74%	0.6850	0.6900	0.6700	162	765,397	521,381	0.6812

27.nov.2009	0.6750	+0.75%	0.6400	0.6750	0.6400	416	2,400,183	1,587,540	0.6614
26.nov.2009	0.6700	-4.29%	0.7000	0.7000	0.6700	386	2,341,079	1,601,829	0.6842
25.nov.2009	0.7000	+1.45%	0.7050	0.7100	0.7000	385	1,958,221	1,380,734	0.7051
24.nov.2009	0.6900	+0.73%	0.6850	0.7050	0.6800	562	4,276,628	2,971,688	0.6949

20.nov.2009	0.6650	+1.53%	0.6550	0.6700	0.6500	204	923,384	614,203	0.6652
19.nov.2009	0.6550	+0.77%	0.6550	0.6550	0.6450	134	687,796	446,724	0.6495
18.nov.2009	0.6500	0.00%	0.6550	0.6600	0.6500	143	466,192	304,120	0.6523
17.nov.2009	0.6500	-2.26%	0.6650	0.6750	0.6500	304	1,253,522	823,334	0.6568
16.nov.2009	0.6650	0.00%	0.6800	0.6850	0.6650	346	1,642,788	1,107,145	0.6739

13.nov.2009	0.6650	0.00%	0.6550	0.6850	0.6550	532	3,163,177	2,116,502	0.6691
12.nov.2009	0.6650	+7.26%	0.6300	0.6650	0.6200	732	5,270,403	3,400,640	0.6452
11.nov.2009	0.6200	+4.20%	0.6100	0.6400	0.6050	894	6,073,172	3,800,190	0.6257
10.nov.2009	0.5950	+0.85%	0.6000	0.6050	0.5900	186	1,367,749	810,001	0.5922
9.nov.2009	0.5900	+1.72%	0.6000	0.6050	0.5900	522	4,216,656	2,520,364	0.5977

6.nov.2009	0.5800	-4.92%	0.6250	0.6300	0.5800	685	4,088,489	2,454,130	0.6003
5.nov.2009	0.6100	+2.52%	0.5900	0.6150	0.5850	410	3,319,898	1,998,947	0.6021
4.nov.2009	0.5950	+1.71%	0.5950	0.6100	0.5950	198	796,628	476,846	0.5986
3.nov.2009	0.5850	-4.88%	0.6200	0.6200	0.5850	506	3,527,027	2,106,944	0.5974
2.nov.2009	0.6150	-3.91%	0.6100	0.6300	0.6000	389	2,502,396	1,546,515	0.6180

30.oct.2009	0.6400	+1.59%	0.6450	0.6450	0.6200	390	2,412,983	1,526,242	0.6325
29.oct.2009	0.6300	+2.44%	0.6000	0.6350	0.5900	819	5,206,254	3,210,513	0.6167
28.oct.2009	0.6150	-6.82%	0.6600	0.6600	0.6100	682	3,649,155	2,288,313	0.6271
27.oct.2009	0.6600	-2.94%	0.6650	0.6650	0.6450	563	4,533,205	2,964,009	0.6538

23.oct.2009	0.6950	+0.72%	0.7000	0.7050	0.6900	120	407,200	284,366	0.6983
22.oct.2009	0.6900	-2.13%	0.6950	0.7000	0.6850	236	1,080,366	747,901	0.6923
21.oct.2009	0.7050	-0.70%	0.7000	0.7050	0.6950	138	343,766	240,035	0.6983
20.oct.2009	0.7100	+1.43%	0.7000	0.7100	0.6950	134	415,401	293,083	0.7055
19.oct.2009	0.7000	+2.19%	0.6850	0.7000	0.6850	119	552,485	383,646	0.6944

16.oct.2009	0.6850	-2.14%	0.7000	0.7150	0.6850	249	1,599,865	1,115,598	0.6973
15.oct.2009	0.7000	-2.10%	0.7200	0.7350	0.6850	466	2,470,776	1,753,083	0.7095
14.oct.2009	0.7150	+4.38%	0.7000	0.7200	0.6900	356	2,075,302	1,469,225	0.7080

12.oct.2009	0.6800	-2.16%	0.6700	0.6950	0.6700	258	1,002,946	686,761	0.6847

9.oct.2009	0.6950	+1.46%	0.6900	0.6950	0.6700	350	2,341,759	1,602,362	0.6843
8.oct.2009	0.6850	0.00%	0.7100	0.7100	0.6750	334	2,070,961	1,428,532	0.6898
7.oct.2009	0.6850	-4.20%	0.7300	0.7300	0.6750	510	3,199,766	2,229,873	0.6969
6.oct.2009	0.7150	+5.15%	0.6950	0.7150	0.6950	405	2,306,469	1,624,562	0.7044

2.oct.2009	0.6750	-5.59%	0.6850	0.6950	0.6650	860	5,053,583	3,432,136	0.6791
1.oct.2009	0.7150	-2.05%	0.7450	0.7450	0.7000	710	4,078,455	2,906,929	0.7128
30.sep.2009	0.7300	+0.69%	0.7300	0.7400	0.7250	308	1,151,649	845,343	0.7340
29.sep.2009	0.7250	-1.36%	0.7500	0.7500	0.7200	395	1,661,131	1,214,060	0.7309

25.sep.2009	0.7450	-1.97%	0.7550	0.7550	0.7400	433	1,628,908	1,216,591	0.7469

23.sep.2009	0.7600	-0.65%	0.7750	0.7800	0.7550	955	6,770,859	5,222,737	0.7714
22.sep.2009	0.7650	+5.52%	0.7400	0.7650	0.7350	701	4,416,348	3,328,452	0.7537

18.sep.2009	0.7400	+2.07%	0.7200	0.7400	0.7200	204	660,033	482,948	0.7317
17.sep.2009	0.7250	0.00%	0.7500	0.7500	0.7250	398	1,861,379	1,366,688	0.7342
16.sep.2009	0.7250	-2.68%	0.7650	0.7700	0.7200	1,073	6,797,628	5,069,441	0.7458
15.sep.2009	0.7450	+4.93%	0.7300	0.7500	0.7250	556	4,250,058	3,149,161	0.7410
14.sep.2009	0.7100	-1.39%	0.7100	0.7200	0.7000	415	3,057,612	2,176,531	0.7118

11.sep.2009	0.7200	0.00%	0.7300	0.7400	0.7200	438	3,038,894	2,215,035	0.7289
10.sep.2009	0.7200	-2.04%	0.7600	0.7600	0.7100	1,075	7,062,835	5,149,483	0.7291
9.sep.2009	0.7350	+4.26%	0.7100	0.7600	0.6950	1,272	8,573,929	6,271,502	0.7315
8.sep.2009	0.7050	+8.46%	0.6650	0.7050	0.6500	1,006	6,720,101	4,551,059	0.6772
7.sep.2009	0.6500	+4.00%	0.6400	0.6650	0.6350	558	4,338,753	2,823,033	0.6507

3.sep.2009	0.6000	+3.45%	0.5900	0.6000	0.5800	371	1,528,676	903,924	0.5913
2.sep.2009	0.5800	-4.13%	0.5900	0.6000	0.5800	662	5,669,103	3,336,912	0.5886

31.aug.2009	0.6150	-4.65%	0.6300	0.6450	0.6100	570	4,291,041	2,695,236	0.6281

27.aug.2009	0.6250	+1.63%	0.6250	0.6250	0.6100	225	1,681,095	1,037,789	0.6173
26.aug.2009	0.6150	0.00%	0.6300	0.6350	0.6100	499	3,121,770	1,945,550	0.6232
25.aug.2009	0.6150	+0.82%	0.6050	0.6200	0.5950	367	1,880,702	1,152,522	0.6128
24.aug.2009	0.6100	+6.09%	0.5950	0.6100	0.5850	471	2,785,623	1,675,465	0.6015

21.aug.2009	0.5750	+2.68%	0.5650	0.5750	0.5550	205	949,216	542,619	0.5716
20.aug.2009	0.5600	+2.75%	0.5600	0.5750	0.5600	236	1,391,962	785,181	0.5641
19.aug.2009	0.5450	-2.68%	0.5500	0.5550	0.5450	342	1,975,904	1,084,462	0.5488

17.aug.2009	0.5600	-4.27%	0.5600	0.5850	0.5450	711	4,672,895	2,608,935	0.5583

13.aug.2009	0.5900	+4.42%	0.5800	0.5950	0.5750	635	3,365,249	1,969,062	0.5851
12.aug.2009	0.5650	0.00%	0.5450	0.5700	0.5350	1,009	7,705,825	4,283,444	0.5559
11.aug.2009	0.5650	+2.73%	0.5600	0.5750	0.5500	445	2,949,920	1,666,046	0.5648
10.aug.2009	0.5500	0.00%	0.5700	0.5700	0.5200	895	7,660,060	4,254,753	0.5554

7.aug.2009	0.5500	+3.77%	0.5250	0.5550	0.5100	702	4,692,409	2,509,741	0.5349
6.aug.2009	0.5300	+6.00%	0.5050	0.5300	0.5000	805	5,563,941	2,880,096	0.5176
5.aug.2009	0.5000	+2.04%	0.4910	0.5000	0.4890	322	1,467,566	727,815	0.4959
4.aug.2009	0.4900	-1.21%	0.4980	0.5050	0.4850	431	1,766,463	866,708	0.4906
3.aug.2009	0.4960	+4.86%	0.4810	0.4970	0.4810	436	2,326,539	1,145,683	0.4924

31.jul.2009	0.4730	+1.50%	0.4700	0.5200	0.4670	1,437	14,496,280	6,613,258	0.4562
30.jul.2009	0.4660	+4.72%	0.4490	0.4660	0.4490	365	1,757,329	807,592	0.4596
29.jul.2009	0.4450	+0.91%	0.4360	0.4500	0.4330	220	475,350	212,142	0.4463
28.jul.2009	0.4410	-3.50%	0.4630	0.4630	0.4400	438	1,790,547	799,164	0.4463
27.jul.2009	0.4570	-0.22%	0.4660	0.4740	0.4560	407	1,979,466	923,294	0.4664

24.jul.2009	0.4580	-0.22%	0.4650	0.4760	0.4540	670	4,771,146	2,232,131	0.4678
23.jul.2009	0.4590	+1.10%	0.4590	0.4610	0.4500	268	1,946,021	889,162	0.4569
22.jul.2009	0.4540	-0.87%	0.4630	0.4670	0.4500	463	2,792,529	1,276,925	0.4573
21.jul.2009	0.4580	+5.05%	0.4390	0.4600	0.4390	576	3,373,869	1,506,303	0.4465
20.jul.2009	0.4360	+2.83%	0.4240	0.4380	0.4230	416	2,277,372	981,861	0.4311

17.jul.2009	0.4240	+0.71%	0.4220	0.4260	0.4170	196	1,486,474	627,106	0.4219
16.jul.2009	0.4210	+1.45%	0.4190	0.4230	0.4170	278	737,864	310,378	0.4206
15.jul.2009	0.4150	+2.72%	0.4080	0.4150	0.3990	235	1,245,855	511,709	0.4107
14.jul.2009	0.4040	+0.25%	0.4070	0.4150	0.3970	218	787,939	317,569	0.4030
13.jul.2009	0.4030	-0.98%	0.4030	0.4080	0.3950	237	1,038,526	415,011	0.3996

10.jul.2009	0.4070	-0.49%	0.4090	0.4100	0.4000	178	936,548	378,567	0.4042
9.jul.2009	0.4090	+0.49%	0.4090	0.4150	0.4080	164	782,278	321,569	0.4111
8.jul.2009	0.4070	-1.93%	0.4120	0.4150	0.4040	242	1,065,840	436,161	0.4092
7.jul.2009	0.4150	-0.95%	0.4220	0.4250	0.4110	207	597,000	250,631	0.4198
6.jul.2009	0.4190	-1.41%	0.4230	0.4230	0.4130	89	189,027	79,153	0.4187

3.jul.2009	0.4250	+1.92%	0.4100	0.4250	0.4100	130	345,449	144,312	0.4178
2.jul.2009	0.4170	-0.71%	0.4200	0.4230	0.4110	164	872,916	364,134	0.4171
1.jul.2009	0.4200	-0.47%	0.4200	0.4250	0.4120	196	909,562	383,629	0.4218
30.jun.2009	0.4220	+1.93%	0.4210	0.4280	0.4200	247	1,127,123	478,254	0.4243
29.jun.2009	0.4140	0.00%	0.4140	0.4210	0.4110	208	757,779	316,292	0.4174

26.jun.2009	0.4140	+2.22%	0.4190	0.4210	0.4090	322	1,851,434	770,760	0.4163
25.jun.2009	0.4050	-7.11%	0.4350	0.4370	0.4040	560	2,740,391	1,148,765	0.4192
24.jun.2009	0.4360	+12.08%	0.4400	0.4400	0.4110	938	8,506,561	3,671,130	0.4316
23.jun.2009	0.3890	-1.77%	0.3860	0.3970	0.3800	591	4,638,365	1,805,455	0.3892
22.jun.2009	0.3960	-3.41%	0.4140	0.4150	0.3960	381	1,933,735	777,006	0.4018

19.jun.2009	0.4100	+1.23%	0.4180	0.4180	0.4090	304	1,671,091	687,247	0.4113
18.jun.2009	0.4050	+0.75%	0.4110	0.4150	0.3920	491	3,248,054	1,306,886	0.4024
17.jun.2009	0.4020	-7.80%	0.4320	0.4320	0.4020	781	4,052,981	1,661,087	0.4098
16.jun.2009	0.4360	-3.54%	0.4450	0.4520	0.4360	391	1,383,585	608,220	0.4396
15.jun.2009	0.4520	-4.24%	0.4600	0.4600	0.4490	451	1,820,670	823,962	0.4526

12.jun.2009	0.4720	+0.43%	0.4830	0.4830	0.4680	274	902,672	428,432	0.4746
11.jun.2009	0.4700	-0.21%	0.4710	0.4790	0.4630	362	1,353,215	639,506	0.4726
10.jun.2009	0.4710	+4.90%	0.4540	0.4710	0.4540	381	1,807,026	841,359	0.4656
9.jun.2009	0.4490	-1.75%	0.4520	0.4560	0.4430	297	766,766	343,949	0.4486

5.jun.2009	0.4570	+4.10%	0.4460	0.4570	0.4460	256	1,117,320	503,478	0.4506
4.jun.2009	0.4390	+0.92%	0.4350	0.4490	0.4300	238	1,077,268	470,755	0.4370
3.jun.2009	0.4350	-1.58%	0.4490	0.4600	0.4340	379	1,482,780	665,416	0.4488
2.jun.2009	0.4420	-0.67%	0.4520	0.4600	0.4310	691	3,824,697	1,719,672	0.4496
1.jun.2009	0.4450	+7.23%	0.4300	0.4540	0.4300	517	2,602,472	1,151,772	0.4426

29.may.2009	0.4150	+1.22%	0.4150	0.4250	0.4100	330	1,245,795	520,285	0.4176
28.may.2009	0.4100	+2.50%	0.3990	0.4100	0.3910	166	589,369	237,794	0.4035

26.may.2009	0.3880	-3.72%	0.4020	0.4140	0.3850	306	6,401,880	2,525,553	0.3945
25.may.2009	0.4030	-0.98%	0.4100	0.4180	0.4030	150	743,583	304,563	0.4096

22.may.2009	0.4070	+0.99%	0.3980	0.4150	0.3980	256	1,014,802	412,164	0.4062
21.may.2009	0.4030	-4.95%	0.4120	0.4150	0.4000	403	1,570,618	635,793	0.4048
20.may.2009	0.4240	-0.47%	0.4240	0.4380	0.4100	360	1,887,451	796,480	0.4220
19.may.2009	0.4260	+4.16%	0.4280	0.4390	0.4170	596	3,506,530	1,509,439	0.4305
18.may.2009	0.4090	+6.23%	0.3810	0.4100	0.3790	374	1,849,269	725,125	0.3921

15.may.2009	0.3850	+1.32%	0.3900	0.4070	0.3830	545	2,687,952	1,064,474	0.3960
14.may.2009	0.3800	-9.09%	0.4020	0.4100	0.3700	874	5,692,481	2,228,147	0.3914
13.may.2009	0.4180	-8.13%	0.4490	0.4490	0.4180	617	3,177,232	1,374,654	0.4327
12.may.2009	0.4550	-5.99%	0.4750	0.4800	0.4550	792	3,576,392	1,667,219	0.4662
11.may.2009	0.4840	-3.20%	0.5150	0.5200	0.4840	616	2,992,470	1,485,544	0.4964

8.may.2009	0.5000	+3.09%	0.4820	0.5150	0.4820	658	4,628,426	2,321,841	0.5016
7.may.2009	0.4850	+6.36%	0.4600	0.4860	0.4600	882	5,839,448	2,785,573	0.4770
6.may.2009	0.4560	+3.17%	0.4420	0.4560	0.4210	636	2,960,853	1,304,718	0.4407
5.may.2009	0.4420	-1.78%	0.4590	0.4600	0.4420	575	3,064,310	1,382,230	0.4511
4.may.2009	0.4500	-1.10%	0.4670	0.4670	0.4420	583	2,227,544	1,009,241	0.4531

30.apr.2009	0.4550	+3.41%	0.4600	0.4790	0.4530	1,052	6,460,166	2,994,708	0.4636
29.apr.2009	0.4400	+10.28%	0.4040	0.4530	0.4040	1,240	8,232,471	3,566,329	0.4332
28.apr.2009	0.3990	+3.64%	0.4350	0.4350	0.3990	847	6,033,984	2,468,963	0.4092

23.apr.2009	0.3850	+2.67%	0.3760	0.3940	0.3760	424	1,976,674	766,878	0.3880
22.apr.2009	0.3750	+8.70%	0.3580	0.3840	0.3520	580	4,074,556	1,518,907	0.3728
21.apr.2009	0.3450	-10.62%	0.3660	0.3940	0.3450	720	4,998,060	1,847,321	0.3696

17.apr.2009	0.3860	-5.39%	0.4200	0.4300	0.3850	1,124	6,869,240	2,825,299	0.4113
16.apr.2009	0.4080	+14.93%	0.3600	0.4080	0.3560	732	3,626,995	1,407,964	0.3882
15.apr.2009	0.3550	-1.39%	0.3520	0.3680	0.3450	392	1,934,608	690,805	0.3571
14.apr.2009	0.3600	-5.51%	0.3900	0.3940	0.3600	513	2,338,870	889,037	0.3801
13.apr.2009	0.3810	-2.31%	0.4010	0.4100	0.3810	624	2,345,252	920,338	0.3924

9.apr.2009	0.3810	+14.76%	0.3450	0.3810	0.3390	1,359	8,919,552	3,230,152	0.3621
8.apr.2009	0.3320	+3.75%	0.3080	0.3330	0.3050	640	3,696,004	1,182,635	0.3200
7.apr.2009	0.3200	-3.03%	0.3390	0.3390	0.3150	443	2,031,867	658,191	0.3239
6.apr.2009	0.3300	+4.76%	0.3200	0.3450	0.3180	915	5,791,874	1,928,408	0.3330

3.apr.2009	0.3150	+1.29%	0.3160	0.3210	0.3080	583	3,611,246	1,139,619	0.3156
2.apr.2009	0.3110	+4.36%	0.3060	0.3140	0.3060	430	2,448,288	760,106	0.3105
1.apr.2009	0.2980	+3.11%	0.2950	0.3000	0.2840	321	1,337,320	392,824	0.2937
31.mar.2009	0.2890	+6.64%	0.2740	0.2940	0.2740	373	2,604,597	740,895	0.2845
30.mar.2009	0.2710	-8.45%	0.2850	0.2920	0.2650	549	2,595,262	721,847	0.2781

27.mar.2009	0.2960	-4.82%	0.3150	0.3160	0.2960	487	2,200,182	672,191	0.3055
26.mar.2009	0.3110	+3.32%	0.3050	0.3140	0.2980	559	3,308,898	1,016,028	0.3071
25.mar.2009	0.3010	+2.73%	0.2940	0.3020	0.2800	449	2,130,678	631,608	0.2964
24.mar.2009	0.2930	+10.98%	0.3030	0.3030	0.2650	1,219	10,934,530	3,239,396	0.2963

19.mar.2009	0.2640	+5.18%	0.2550	0.2730	0.2550	448	2,971,368	785,629	0.2644
18.mar.2009	0.2510	+0.40%	0.2530	0.2570	0.2490	296	2,028,064	510,737	0.2518
17.mar.2009	0.2500	+2.04%	0.2480	0.2550	0.2450	391	3,449,649	864,236	0.2505
16.mar.2009	0.2450	-1.21%	0.2480	0.2540	0.2450	446	2,957,694	741,587	0.2507

13.mar.2009	0.2480	+4.64%	0.2460	0.2490	0.2400	473	4,453,362	1,095,093	0.2459
12.mar.2009	0.2370	-1.25%	0.2370	0.2400	0.2330	193	1,282,190	304,783	0.2377
11.mar.2009	0.2400	+4.35%	0.2380	0.2450	0.2310	534	5,869,985	1,406,619	0.2396
10.mar.2009	0.2300	+4.07%	0.2220	0.2300	0.2200	262	1,616,922	364,352	0.2253
9.mar.2009	0.2210	-5.56%	0.2400	0.2450	0.2170	576	3,566,503	812,547	0.2278

6.mar.2009	0.2340	+4.46%	0.2200	0.2340	0.2200	236	1,701,870	387,141	0.2275
5.mar.2009	0.2240	-2.61%	0.2340	0.2360	0.2200	313	2,273,123	520,145	0.2288
4.mar.2009	0.2300	+5.99%	0.2190	0.2310	0.2190	248	1,257,500	285,749	0.2272
3.mar.2009	0.2170	+5.34%	0.2030	0.2180	0.2020	239	1,099,920	233,507	0.2123
2.mar.2009	0.2060	-1.90%	0.2080	0.2090	0.2010	130	695,280	142,834	0.2054

27.feb.2009	0.2100	+0.48%	0.2070	0.2180	0.2040	216	2,107,192	442,879	0.2102
26.feb.2009	0.2090	+5.03%	0.1930	0.2100	0.1930	279	2,875,262	582,938	0.2027
25.feb.2009	0.1990	+4.74%	0.1980	0.1990	0.1890	261	3,430,943	661,474	0.1928
24.feb.2009	0.1900	-4.52%	0.1900	0.1960	0.1880	309	3,444,305	656,620	0.1906
23.feb.2009	0.1990	+1.53%	0.2040	0.2050	0.1950	193	1,337,599	265,846	0.1987

20.feb.2009	0.1960	-9.26%	0.2090	0.2090	0.1960	373	2,957,679	593,600	0.2007
19.feb.2009	0.2160	+4.35%	0.2070	0.2180	0.2030	304	2,107,327	448,312	0.2127
18.feb.2009	0.2070	+1.97%	0.1950	0.2100	0.1920	461	4,720,673	953,725	0.2020
17.feb.2009	0.2030	-9.38%	0.2150	0.2250	0.2000	525	3,322,758	685,757	0.2064
16.feb.2009	0.2240	-4.68%	0.2340	0.2340	0.2110	380	1,851,564	404,638	0.2185

13.feb.2009	0.2350	-6.75%	0.2570	0.2630	0.2350	504	2,700,378	651,369	0.2412
12.feb.2009	0.2520	+0.40%	0.2500	0.2700	0.2450	364	2,303,462	595,000	0.2583

10.feb.2009	0.2450	+1.24%	0.2380	0.2450	0.2380	108	323,256	77,917	0.2410
9.feb.2009	0.2420	+1.68%	0.2410	0.2420	0.2310	143	912,234	217,205	0.2381

6.feb.2009	0.2380	+5.31%	0.2270	0.2410	0.2270	249	1,968,500	460,518	0.2339
5.feb.2009	0.2260	+0.44%	0.2160	0.2290	0.2160	234	875,153	195,314	0.2232
4.feb.2009	0.2250	-5.46%	0.2410	0.2570	0.2250	595	3,308,853	786,495	0.2377
3.feb.2009	0.2380	+2.15%	0.2300	0.2380	0.2290	206	735,852	171,901	0.2336
2.feb.2009	0.2330	-0.43%	0.2340	0.2360	0.2210	298	2,052,527	476,419	0.2321

30.jan.2009	0.2340	-7.14%	0.2460	0.2470	0.2300	462	3,799,719	895,311	0.2356
29.jan.2009	0.2520	+0.40%	0.2580	0.2580	0.2350	368	2,376,964	584,209	0.2458
28.jan.2009	0.2510	-1.18%	0.2550	0.2600	0.2430	322	1,954,902	488,353	0.2498
27.jan.2009	0.2540	-0.39%	0.2600	0.2650	0.2520	223	711,490	182,154	0.2560
26.jan.2009	0.2550	-1.92%	0.2610	0.2710	0.2520	483	2,487,806	638,373	0.2566

23.jan.2009	0.2600	-9.72%	0.2700	0.2700	0.2550	625	4,741,033	1,245,258	0.2627
22.jan.2009	0.2880	-2.37%	0.2990	0.3080	0.2880	314	1,734,505	518,487	0.2989
21.jan.2009	0.2950	-1.99%	0.2990	0.2990	0.2800	271	691,830	200,264	0.2895
20.jan.2009	0.3010	-7.67%	0.3230	0.3230	0.2980	446	2,113,088	649,261	0.3073
19.jan.2009	0.3260	-1.81%	0.3340	0.3370	0.3220	252	837,446	274,575	0.3279

16.jan.2009	0.3320	+2.79%	0.3260	0.3330	0.3260	317	2,106,687	697,304	0.3310
15.jan.2009	0.3230	+3.19%	0.3100	0.3230	0.3040	299	1,372,200	435,161	0.3171
14.jan.2009	0.3130	-3.10%	0.3240	0.3310	0.3130	270	1,154,838	375,959	0.3256
13.jan.2009	0.3230	0.00%	0.3200	0.3250	0.3100	208	943,063	302,998	0.3213
12.jan.2009	0.3230	+3.86%	0.3060	0.3250	0.3060	281	1,845,576	586,981	0.3180

9.jan.2009	0.3110	+2.98%	0.3000	0.3150	0.3000	220	2,615,295	811,652	0.3103
8.jan.2009	0.3020	-1.95%	0.3000	0.3050	0.2980	143	1,654,940	498,984	0.3015
7.jan.2009	0.3080	-1.60%	0.3180	0.3190	0.3010	297	1,844,150	569,048	0.3086
6.jan.2009	0.3130	+8.30%	0.2900	0.3180	0.2900	422	2,813,101	871,436	0.3098
5.jan.2009	0.2890	+6.25%	0.2770	0.2910	0.2770	257	1,363,991	392,731	0.2879
23.dec.2008	0.2720	+2.64%	0.2680	0.2720	0.2660	194	2,833,437	760,350	0.2683
22.dec.2008	0.2650	+0.76%	0.2640	0.2690	0.2590	202	2,587,899	689,242	0.2663

19.dec.2008	0.2630	-1.13%	0.2630	0.2660	0.2560	284	1,142,099	297,897	0.2608
18.dec.2008	0.2660	+3.91%	0.2550	0.2660	0.2510	304	1,968,018	506,834	0.2575
17.dec.2008	0.2560	-6.91%	0.2770	0.2800	0.2560	587	3,001,379	786,469	0.2620
16.dec.2008	0.2750	-2.48%	0.2810	0.2850	0.2700	308	1,623,258	445,893	0.2747
15.dec.2008	0.2820	-4.41%	0.3050	0.3050	0.2820	327	1,206,431	352,460	0.2922

12.dec.2008	0.2950	-4.84%	0.3070	0.3070	0.2930	327	1,313,958	391,567	0.2980
11.dec.2008	0.3100	-1.27%	0.3150	0.3150	0.3090	175	659,747	205,825	0.3120
10.dec.2008	0.3140	-2.18%	0.3250	0.3260	0.3140	309	1,916,113	606,253	0.3164
9.dec.2008	0.3210	-1.23%	0.3260	0.3280	0.3200	214	1,379,692	448,064	0.3248
8.dec.2008	0.3250	+2.20%	0.3250	0.3290	0.3240	212	928,199	302,809	0.3262

5.dec.2008	0.3180	+0.32%	0.3160	0.3220	0.3160	137	285,595	90,790	0.3179
4.dec.2008	0.3170	-0.31%	0.3220	0.3280	0.3170	249	1,364,514	440,634	0.3229
3.dec.2008	0.3180	-0.31%	0.3270	0.3270	0.3180	139	718,910	230,293	0.3203
2.dec.2008	0.3190	-0.62%	0.3100	0.3260	0.3020	188	846,267	268,282	0.3170

28.nov.2008	0.3210	-1.23%	0.3250	0.3350	0.3200	298	2,525,381	815,039	0.3227
27.nov.2008	0.3250	-0.31%	0.3300	0.3380	0.3250	207	1,460,354	486,382	0.3331
26.nov.2008	0.3260	-2.10%	0.3300	0.3430	0.3260	295	1,475,814	491,516	0.3330
25.nov.2008	0.3330	+6.05%	0.3390	0.3400	0.3200	439	4,014,034	1,324,905	0.3301
24.nov.2008	0.3140	+1.95%	0.3150	0.3210	0.3120	318	2,076,756	657,779	0.3167

21.nov.2008	0.3080	+0.65%	0.3100	0.3220	0.3030	355	1,569,680	491,394	0.3131
20.nov.2008	0.3060	-6.99%	0.3180	0.3180	0.3050	402	2,298,409	713,073	0.3102
19.nov.2008	0.3290	-4.64%	0.3490	0.3580	0.3280	329	1,737,015	583,087	0.3357
18.nov.2008	0.3450	+3.60%	0.3290	0.3490	0.3160	415	2,051,561	672,925	0.3280
17.nov.2008	0.3330	-2.06%	0.3400	0.3400	0.3310	196	783,880	263,141	0.3357

14.nov.2008	0.3400	+3.66%	0.3490	0.3490	0.3360	247	1,559,722	533,683	0.3422
13.nov.2008	0.3280	-6.02%	0.3300	0.3430	0.3260	422	2,712,889	901,367	0.3323
12.nov.2008	0.3490	-0.29%	0.3500	0.3550	0.3410	366	2,143,784	745,973	0.3480
11.nov.2008	0.3500	-3.31%	0.3500	0.3800	0.3450	740	5,398,011	1,927,229	0.3570
10.nov.2008	0.3620	+14.92%	0.3290	0.3620	0.3250	808	7,136,467	2,486,179	0.3484

7.nov.2008	0.3150	+5.00%	0.2980	0.3300	0.2970	742	7,543,730	2,402,982	0.3185
6.nov.2008	0.3000	+2.04%	0.2830	0.3000	0.2800	392	3,453,129	997,176	0.2888
5.nov.2008	0.2940	-3.61%	0.3110	0.3200	0.2830	1,113	9,305,432	2,799,021	0.3008
4.nov.2008	0.3050	+12.55%	0.2720	0.3110	0.2690	1,009	9,633,980	2,843,838	0.2952
3.nov.2008	0.2710	+3.44%	0.2700	0.2730	0.2630	643	8,582,358	2,310,003	0.2692

31.oct.2008	0.2620	-2.24%	0.2650	0.2650	0.2500	469	4,572,178	1,180,206	0.2581
30.oct.2008	0.2680	-1.47%	0.2900	0.2900	0.2630	976	10,897,171	2,960,767	0.2717
29.oct.2008	0.2720	0.00%	0.3000	0.3010	0.2680	950	11,491,035	3,305,209	0.2876
28.oct.2008	0.2720	+1.49%	0.2680	0.2830	0.2370	1,426	17,207,054	4,516,026	0.2625
27.oct.2008	0.2680	-14.92%	0.2700	0.2750	0.2680	470	5,422,659	1,455,490	0.2684

24.oct.2008	0.3150	-14.86%	0.3500	0.3600	0.3150	495	2,398,954	795,009	0.3314
23.oct.2008	0.3700	-7.50%	0.3570	0.4000	0.3500	759	5,879,247	2,178,285	0.3705
22.oct.2008	0.4000	-14.89%	0.4000	0.4250	0.4000	690	5,883,392	2,395,600	0.4072

16.oct.2008	0.4700	-0.63%	0.4300	0.4800	0.4150	572	4,167,999	1,870,229	0.4487
15.oct.2008	0.4730	-5.40%	0.4980	0.4980	0.4720	1,495	5,547,153	2,682,864	0.4836
14.oct.2008	0.5000	+14.42%	0.4980	0.5000	0.4820	996	9,667,667	4,790,760	0.4955
13.oct.2008	0.4370	+8.44%	0.4350	0.4600	0.4100	815	6,910,541	2,991,428	0.4329

10.oct.2008	0.4030	-14.98%	0.4030	0.4030	0.4030	180	3,553,700	1,432,141	0.4030
9.oct.2008	0.4740	-4.82%	0.5000	0.5300	0.4400	1,025	7,536,325	3,666,005	0.4864
8.oct.2008	0.4980	-14.87%	0.5250	0.5500	0.4980	339	1,801,126	944,342	0.5243
7.oct.2008	0.5850	-7.14%	0.6350	0.6550	0.5700	997	5,439,535	3,275,239	0.6021
6.oct.2008	0.6300	-11.27%	0.6600	0.6900	0.6200	1,015	4,782,174	3,105,686	0.6494

3.oct.2008	0.7100	-0.70%	0.6800	0.7150	0.6800	496	3,258,401	2,303,636	0.7070
2.oct.2008	0.7150	+3.62%	0.6900	0.7200	0.6900	599	2,719,007	1,927,198	0.7088
1.oct.2008	0.6900	+4.55%	0.6950	0.7050	0.6800	439	2,588,135	1,785,610	0.6899
30.sep.2008	0.6600	-5.71%	0.6500	0.6700	0.6350	662	3,284,858	2,138,477	0.6510
29.sep.2008	0.7000	0.00%	0.7000	0.7200	0.6750	414	1,299,768	905,340	0.6965

26.sep.2008	0.7000	-3.45%	0.7200	0.7200	0.7000	419	2,733,798	1,932,865	0.7070
25.sep.2008	0.7250	-0.68%	0.7300	0.7400	0.7150	291	1,251,706	906,810	0.7245
24.sep.2008	0.7300	-0.68%	0.7400	0.8000	0.7150	681	3,837,441	2,819,151	0.7346
23.sep.2008	0.7350	0.00%	0.7000	0.7350	0.6850	474	3,502,888	2,521,027	0.7197
22.sep.2008	0.7350	+2.08%	0.7600	0.7600	0.6850	779	5,186,132	3,806,971	0.7341

19.sep.2008	0.7200	+14.29%	0.6800	0.7200	0.6650	656	4,038,976	2,794,110	0.6918
18.sep.2008	0.6300	-5.97%	0.6050	0.6700	0.6000	846	6,103,414	3,894,590	0.6381
17.sep.2008	0.6700	-2.19%	0.7200	0.7200	0.6600	595	3,642,471	2,481,783	0.6813
16.sep.2008	0.6850	-8.67%	0.7100	0.7350	0.6850	658	3,786,184	2,693,947	0.7115
15.sep.2008	0.7500	-6.25%	0.7900	0.8000	0.7450	621	2,763,535	2,110,660	0.7638

12.sep.2008	0.8000	-0.62%	0.8250	0.8250	0.7950	296	1,062,331	859,450	0.8090
11.sep.2008	0.8050	-4.17%	0.8300	0.8350	0.8050	307	1,098,734	897,690	0.8170
10.sep.2008	0.8400	-2.89%	0.8550	0.8550	0.8250	438	2,062,080	1,734,453	0.8411
9.sep.2008	0.8650	-0.57%	0.8750	0.9000	0.8600	403	1,361,653	1,196,909	0.8790
8.sep.2008	0.8700	+4.82%	0.8700	0.8900	0.8550	411	1,811,292	1,579,666	0.8721

5.sep.2008	0.8300	-7.78%	0.8600	0.8800	0.8300	422	2,090,031	1,785,684	0.8544
4.sep.2008	0.9000	-1.64%	0.9100	0.9500	0.8950	370	1,455,211	1,329,100	0.9133
3.sep.2008	0.9150	-1.61%	0.9200	0.9550	0.9000	592	2,585,422	2,405,173	0.9303
2.sep.2008	0.9300	+8.77%	0.8550	0.9300	0.8550	841	4,864,822	4,425,418	0.9097
1.sep.2008	0.8550	+4.91%	0.8100	0.8550	0.7850	515	2,115,594	1,734,969	0.8201

29.aug.2008	0.8150	-1.81%	0.8400	0.8500	0.8150	338	1,450,286	1,206,464	0.8319
28.aug.2008	0.8300	-1.19%	0.8350	0.8450	0.8250	352	2,021,126	1,679,944	0.8312
27.aug.2008	0.8400	0.00%	0.8350	0.8450	0.8300	246	1,331,334	1,115,429	0.8378
26.aug.2008	0.8400	-0.59%	0.8400	0.8550	0.8250	345	1,279,915	1,080,687	0.8443
25.aug.2008	0.8450	-3.43%	0.8700	0.8750	0.8450	276	658,009	565,395	0.8593

22.aug.2008	0.8750	+2.94%	0.8500	0.8750	0.8500	316	1,430,562	1,241,145	0.8676
21.aug.2008	0.8500	-3.95%	0.8800	0.8800	0.8500	348	1,387,179	1,190,737	0.8584
20.aug.2008	0.8850	+1.72%	0.8650	0.8850	0.8600	335	1,640,747	1,429,107	0.8710
19.aug.2008	0.8700	-2.25%	0.8700	0.8850	0.8650	499	3,411,645	2,971,857	0.8711
18.aug.2008	0.8900	-1.11%	0.8950	0.9050	0.8800	334	1,279,523	1,138,230	0.8896

15.aug.2008	0.9000	+0.56%	0.9000	0.9100	0.8850	459	9,165,006	8,206,791	0.8954
14.aug.2008	0.8950	-3.76%	0.9250	0.9350	0.8950	647	4,351,521	3,954,201	0.9087
13.aug.2008	0.9300	-3.13%	0.9500	0.9550	0.9200	654	3,253,196	3,037,034	0.9336
12.aug.2008	0.9600	-1.54%	0.9750	0.9850	0.9600	430	1,462,046	1,418,881	0.9705
11.aug.2008	0.9750	0.00%	0.9850	0.9850	0.9700	366	1,447,799	1,416,023	0.9781

8.aug.2008	0.9750	-1.52%	0.9850	0.9900	0.9750	482	3,648,333	3,578,649	0.9809
7.aug.2008	0.9900	+1.02%	0.9800	0.9950	0.9800	632	5,907,098	5,805,730	0.9828
6.aug.2008	0.9800	-2.00%	1.0300	1.0300	0.9800	458	2,221,822	2,218,303	0.9984
5.aug.2008	1.0000	+2.56%	0.9700	1.0100	0.9650	416	1,265,397	1,257,304	0.9936
4.aug.2008	0.9750	-0.51%	0.9700	0.9900	0.9700	304	624,092	610,195	0.9777

1.aug.2008	0.9800	+1.03%	0.9600	0.9950	0.9600	219	399,535	390,700	0.9779
31.jul.2008	0.9700	-2.51%	1.0100	1.0100	0.9600	482	2,479,224	2,441,550	0.9848
30.jul.2008	0.9950	+2.05%	0.9950	1.0100	0.9900	523	1,169,067	1,165,736	0.9972
29.jul.2008	0.9750	+1.56%	0.9500	0.9850	0.9350	535	2,516,718	2,398,655	0.9531

25.jul.2008	0.9800	-1.51%	0.9700	0.9850	0.9650	419	1,493,160	1,456,634	0.9755
24.jul.2008	0.9950	-0.50%	1.0000	1.0000	0.9900	461	1,899,561	1,889,344	0.9946
23.jul.2008	1.0000	+2.04%	0.9950	1.0100	0.9900	452	1,268,482	1,261,455	0.9945
22.jul.2008	0.9800	-2.00%	0.9950	1.0000	0.9750	486	1,574,058	1,549,631	0.9845
21.jul.2008	1.0000	0.00%	1.0100	1.0200	1.0000	395	2,214,800	2,238,857	1.0109

18.jul.2008	1.0000	-2.91%	1.0200	1.0400	0.9950	495	2,404,520	2,414,954	1.0043
17.jul.2008	1.0300	+3.00%	1.0300	1.0500	1.0000	545	2,380,798	2,458,458	1.0326
16.jul.2008	1.0000	+0.50%	1.0000	1.0100	0.9300	777	3,997,035	3,903,383	0.9766
15.jul.2008	0.9950	-5.24%	1.0500	1.0500	0.9850	933	5,514,501	5,592,089	1.0141
14.jul.2008	1.0500	-0.94%	1.0600	1.0800	1.0500	415	1,687,716	1,788,855	1.0599

11.jul.2008	1.0600	-0.93%	1.0800	1.1000	1.0600	500	4,243,293	4,589,795	1.0817
10.jul.2008	1.0700	-1.83%	1.0900	1.0900	1.0600	607	2,882,461	3,106,133	1.0776
9.jul.2008	1.0900	+4.81%	1.0900	1.1100	1.0700	967	6,475,358	7,037,670	1.0868
8.jul.2008	1.0400	0.00%	1.0200	1.0600	1.0100	847	11,659,481	12,160,563	1.0430
7.jul.2008	1.0400	-6.31%	1.1500	1.1900	1.0100	1,813	13,801,418	14,627,860	1.0599

4.jul.2008	1.1100	0.00%	1.1200	1.1400	1.0800	434	1,976,416	2,179,018	1.1025
3.jul.2008	1.1100	-9.02%	1.1700	1.1700	1.1000	823	4,609,317	5,249,207	1.1388
2.jul.2008	1.2200	-8.27%	1.3300	1.3600	1.2200	826	3,806,802	4,843,094	1.2722
1.jul.2008	1.3300	-4.32%	1.3900	1.4000	1.3100	401	1,089,148	1,460,356	1.3408
30.jun.2008	1.3900	-4.14%	1.4100	1.4500	1.3800	310	556,788	782,417	1.4052

27.jun.2008	1.4500	+1.40%	1.4000	1.4500	1.3800	362	852,004	1,206,118	1.4156
26.jun.2008	1.4300	-4.67%	1.5000	1.5100	1.4300	307	674,209	985,709	1.4620
25.jun.2008	1.5000	-1.32%	1.5000	1.5300	1.4900	298	576,352	868,986	1.5077
24.jun.2008	1.5200	-4.40%	1.5800	1.6100	1.5100	478	1,152,811	1,787,524	1.5506
23.jun.2008	1.5900	-1.24%	1.6000	1.6500	1.5800	306	651,519	1,043,717	1.6020

20.jun.2008	1.6100	-1.83%	1.6800	1.6800	1.6000	312	739,055	1,202,001	1.6264
19.jun.2008	1.6400	-4.65%	1.7000	1.7000	1.6400	523	1,140,021	1,901,078	1.6676
18.jun.2008	1.7200	-4.44%	1.8100	1.8900	1.7100	1,193	2,593,652	4,666,167	1.7991
17.jun.2008	1.8000	+7.78%	1.6600	1.8000	1.6600	838	2,997,890	5,289,858	1.7645
16.jun.2008	1.6700	+3.09%	1.6500	1.6800	1.6300	448	1,602,446	2,667,704	1.6648

13.jun.2008	1.6200	+1.89%	1.5700	1.6200	1.5700	287	1,575,161	2,529,191	1.6057
12.jun.2008	1.5900	+0.63%	1.5700	1.5900	1.5500	328	1,236,250	1,949,748	1.5771
11.jun.2008	1.5800	0.00%	1.6000	1.6200	1.5700	591	4,704,854	7,433,788	1.5800
10.jun.2008	1.5800	-2.47%	1.6700	1.6900	1.5800	471	1,510,835	2,466,565	1.6326
9.jun.2008	1.6200	-3.57%	1.6200	1.6400	1.6100	348	901,668	1,463,524	1.6231

6.jun.2008	1.6800	+0.60%	1.6800	1.7000	1.6700	210	174,146	292,925	1.6821
5.jun.2008	1.6700	-0.60%	1.6600	1.6900	1.6500	259	343,782	572,325	1.6648
4.jun.2008	1.6800	-1.75%	1.7100	1.7100	1.6700	208	286,113	483,337	1.6893
3.jun.2008	1.7100	0.00%	1.7000	1.7200	1.6900	327	822,399	1,404,567	1.7079
2.jun.2008	1.7100	+0.59%	1.7300	1.7300	1.6700	235	685,318	1,160,871	1.6939

30.may.2008	1.7000	-1.16%	1.7200	1.7500	1.6900	358	988,858	1,699,939	1.7191
29.may.2008	1.7200	+2.99%	1.6800	1.7300	1.6800	256	707,884	1,205,876	1.7035
28.may.2008	1.6700	-0.60%	1.7100	1.7100	1.6600	273	635,851	1,070,389	1.6834
27.may.2008	1.6800	+2.44%	1.6500	1.7000	1.6500	310	706,699	1,188,552	1.6818
26.may.2008	1.6400	+4.46%	1.5800	1.7200	1.5800	675	3,196,870	5,308,659	1.6606

23.may.2008	1.5700	0.00%	1.5700	1.5900	1.5400	180	238,869	373,283	1.5627
22.may.2008	1.5700	-1.88%	1.5800	1.5900	1.5500	245	343,565	538,942	1.5687
21.may.2008	1.6000	-0.62%	1.5800	1.6300	1.5700	262	869,987	1,396,890	1.6056
20.may.2008	1.6100	-1.23%	1.6100	1.6400	1.6000	283	615,096	995,089	1.6178
19.may.2008	1.6300	+1.88%	1.5800	1.6400	1.5800	371	1,028,346	1,665,464	1.6196

16.may.2008	1.6000	+1.91%	1.5600	1.6200	1.5600	358	1,391,403	2,221,624	1.5967
15.may.2008	1.5700	+6.08%	1.4700	1.5900	1.4700	437	1,482,872	2,308,116	1.5565
14.may.2008	1.4800	+5.71%	1.4000	1.4900	1.4000	259	587,257	859,951	1.4644
13.may.2008	1.4000	-2.10%	1.4400	1.4600	1.3900	273	348,226	494,833	1.4210
12.may.2008	1.4300	-0.69%	1.4300	1.4600	1.4100	360	690,957	990,378	1.4333

9.may.2008	1.4400	-2.70%	1.4600	1.4700	1.4400	260	442,445	644,061	1.4557
8.may.2008	1.4800	-1.99%	1.5000	1.5200	1.4600	303	635,475	946,794	1.4899
7.may.2008	1.5100	-2.58%	1.5300	1.5700	1.5100	296	646,121	999,221	1.5465
6.may.2008	1.5500	-2.52%	1.5800	1.6000	1.5300	350	1,008,397	1,577,899	1.5648
5.may.2008	1.5900	+3.92%	1.5700	1.6300	1.5700	517	2,444,902	3,928,897	1.6070

30.apr.2008	1.5300	0.00%	1.5000	1.5500	1.5000	257	666,199	1,023,313	1.5360
29.apr.2008	1.5300	+2.68%	1.4400	1.5400	1.4400	334	620,235	937,776	1.5120

25.apr.2008	1.4900	+4.20%	1.4100	1.5000	1.4100	163	452,411	661,862	1.4630
24.apr.2008	1.4300	0.00%	1.4000	1.4400	1.4000	126	161,010	229,984	1.4284
23.apr.2008	1.4300	+1.42%	1.4100	1.4300	1.4000	149	327,763	462,524	1.4112
22.apr.2008	1.4100	-3.42%	1.4700	1.4700	1.4100	286	493,871	711,789	1.4412
21.apr.2008	1.4600	-0.68%	1.5000	1.5200	1.4600	378	848,242	1,262,560	1.4884

17.apr.2008	1.4700	+2.80%	1.4500	1.4900	1.4500	434	1,617,365	2,391,200	1.4785
16.apr.2008	1.4300	0.00%	1.4200	1.4500	1.4000	273	436,368	620,624	1.4222
15.apr.2008	1.4300	0.00%	1.4200	1.4500	1.4100	262	1,885,161	2,696,368	1.4303
14.apr.2008	1.4300	-2.72%	1.4400	1.4500	1.4100	421	677,766	967,745	1.4278

11.apr.2008	1.4700	0.00%	1.5000	1.5100	1.4600	307	505,563	749,535	1.4826
10.apr.2008	1.4700	-2.65%	1.5000	1.5200	1.4700	437	1,222,669	1,820,652	1.4891
9.apr.2008	1.5100	-3.21%	1.5400	1.5500	1.5000	379	1,983,955	3,029,960	1.5272
8.apr.2008	1.5600	-1.89%	1.5800	1.6000	1.5400	396	828,072	1,300,142	1.5701
7.apr.2008	1.5900	+1.92%	1.5500	1.6100	1.5500	422	872,440	1,389,276	1.5924

4.apr.2008	1.5600	+1.96%	1.5200	1.5700	1.5200	353	995,295	1,547,521	1.5548
3.apr.2008	1.5300	0.00%	1.5300	1.5500	1.5200	221	223,015	339,892	1.5241
2.apr.2008	1.5300	0.00%	1.5700	1.5800	1.5100	377	980,271	1,522,923	1.5536
1.apr.2008	1.5300	+2.00%	1.5000	1.5300	1.5000	226	264,461	402,195	1.5208
31.mar.2008	1.5000	-1.96%	1.5300	1.5300	1.4900	306	446,340	671,926	1.5054

28.mar.2008	1.5300	0.00%	1.5100	1.5400	1.5100	245	386,030	592,401	1.5346
27.mar.2008	1.5300	+0.66%	1.4900	1.5400	1.4900	250	467,925	712,251	1.5221
26.mar.2008	1.5200	-2.56%	1.5400	1.5600	1.4900	371	605,876	918,206	1.5155
25.mar.2008	1.5600	+1.30%	1.5400	1.5800	1.5300	452	1,416,595	2,204,715	1.5563
24.mar.2008	1.5400	+2.67%	1.5000	1.5400	1.4700	278	420,881	634,053	1.5065

21.mar.2008	1.5000	+0.67%	1.5400	1.5600	1.4700	383	925,658	1,393,642	1.5056
20.mar.2008	1.4900	-5.10%	1.5400	1.5800	1.4800	524	1,465,054	2,211,837	1.5097
19.mar.2008	1.5700	-3.68%	1.6900	1.6900	1.5500	547	1,356,503	2,169,351	1.5992
18.mar.2008	1.6300	+1.24%	1.6100	1.6500	1.6100	309	652,488	1,062,356	1.6282
17.mar.2008	1.6100	-1.83%	1.6200	1.6200	1.5500	552	1,042,520	1,640,916	1.5740

14.mar.2008	1.6400	-2.38%	1.6700	1.7000	1.6300	338	720,695	1,194,254	1.6571
13.mar.2008	1.6800	-2.33%	1.6900	1.7000	1.6500	379	591,199	987,794	1.6708
12.mar.2008	1.7200	+2.38%	1.7700	1.7700	1.7100	487	908,893	1,579,700	1.7380
11.mar.2008	1.6800	-1.18%	1.6900	1.7300	1.6800	360	639,814	1,088,621	1.7015
10.mar.2008	1.7000	-1.16%	1.6800	1.7400	1.6800	328	603,441	1,031,035	1.7086

7.mar.2008	1.7200	-2.27%	1.7200	1.7300	1.6900	330	587,108	1,003,199	1.7087
6.mar.2008	1.7600	+0.57%	1.7600	1.7800	1.7400	370	852,484	1,500,453	1.7601
5.mar.2008	1.7500	+1.74%	1.7300	1.7500	1.6900	390	658,207	1,130,373	1.7174
4.mar.2008	1.7200	+2.38%	1.7000	1.7600	1.7000	395	1,187,948	2,049,497	1.7252
3.mar.2008	1.6800	-3.45%	1.6800	1.7100	1.6500	411	748,758	1,254,150	1.6750

29.feb.2008	1.7400	-2.79%	1.7500	1.7900	1.7300	412	949,143	1,664,182	1.7534
28.feb.2008	1.7900	+0.56%	1.7500	1.8200	1.7500	416	672,456	1,197,401	1.7806
27.feb.2008	1.7800	-3.78%	1.8700	1.8700	1.7600	815	2,323,308	4,189,440	1.8032
26.feb.2008	1.8500	+8.19%	1.7600	1.8700	1.7300	862	2,840,160	5,184,028	1.8253
25.feb.2008	1.7100	+6.88%	1.6200	1.7300	1.6200	711	2,389,652	4,036,930	1.6893

22.feb.2008	1.6000	+2.56%	1.5400	1.6100	1.5300	464	960,805	1,502,260	1.5635
21.feb.2008	1.5600	+4.00%	1.5200	1.5700	1.5100	449	795,167	1,226,291	1.5422
20.feb.2008	1.5000	-0.66%	1.5100	1.5200	1.4900	442	601,011	904,858	1.5056
19.feb.2008	1.5100	-2.58%	1.5600	1.5700	1.5000	437	585,759	893,260	1.5250
18.feb.2008	1.5500	-1.90%	1.5800	1.6000	1.5500	387	796,486	1,255,824	1.5767

15.feb.2008	1.5800	-2.47%	1.6100	1.6100	1.5600	457	906,815	1,446,523	1.5952
14.feb.2008	1.6200	-1.22%	1.6600	1.6800	1.6100	543	1,017,118	1,663,828	1.6358
13.feb.2008	1.6400	-1.20%	1.7100	1.7100	1.6200	622	1,330,845	2,213,654	1.6633
12.feb.2008	1.6600	-2.35%	1.7100	1.7200	1.6300	690	1,374,858	2,293,478	1.6682
11.feb.2008	1.7000	-3.41%	1.7600	1.7700	1.6900	437	643,994	1,110,793	1.7249

8.feb.2008	1.7600	-1.68%	1.8000	1.8100	1.7500	368	746,552	1,329,801	1.7813
7.feb.2008	1.7900	+1.13%	1.7700	1.8200	1.7700	395	639,351	1,145,772	1.7921
6.feb.2008	1.7700	-3.28%	1.7800	1.8000	1.7600	325	345,999	614,142	1.7750
5.feb.2008	1.8300	-1.61%	1.8200	1.8600	1.8100	307	273,311	501,550	1.8351
4.feb.2008	1.8600	+1.64%	1.8400	1.8900	1.8300	306	273,912	507,594	1.8531

1.feb.2008	1.8300	+1.67%	1.8300	1.8500	1.7900	338	360,386	654,826	1.8170
31.jan.2008	1.8000	-3.74%	1.8700	1.9000	1.7700	541	792,142	1,449,318	1.8296
30.jan.2008	1.8700	0.00%	1.8700	1.9000	1.8600	334	421,341	792,190	1.8802
29.jan.2008	1.8700	0.00%	1.9200	1.9400	1.8300	573	1,930,857	3,637,471	1.8839
28.jan.2008	1.8700	-3.11%	1.8900	1.9000	1.8500	384	654,539	1,227,092	1.8747

25.jan.2008	1.9300	+7.82%	1.8500	1.9500	1.8500	719	1,266,502	2,416,302	1.9079
24.jan.2008	1.7900	+6.55%	1.7700	1.8400	1.7100	585	1,716,250	3,038,626	1.7705
23.jan.2008	1.6800	-4.00%	1.8000	1.8500	1.6800	618	1,388,200	2,432,901	1.7526
22.jan.2008	1.7500	-3.85%	1.6000	1.7800	1.6000	756	1,691,590	2,900,274	1.7145
21.jan.2008	1.8200	-5.70%	1.9100	1.9200	1.8000	508	724,007	1,345,414	1.8583

18.jan.2008	1.9300	-1.03%	1.9000	1.9500	1.9000	549	1,523,675	2,933,796	1.9255
17.jan.2008	1.9500	+3.17%	1.9300	1.9500	1.9100	450	1,411,424	2,723,540	1.9296
16.jan.2008	1.8900	-5.03%	1.9000	1.9400	1.8900	531	1,119,388	2,134,525	1.9069
15.jan.2008	1.9900	+2.05%	1.9800	2.0000	1.9500	534	1,289,650	2,540,968	1.9703
14.jan.2008	1.9500	-3.94%	2.0200	2.0200	1.9300	630	1,872,220	3,713,299	1.9834

11.jan.2008	2.0300	-3.79%	2.0900	2.1000	2.0300	495	808,360	1,672,877	2.0695
10.jan.2008	2.1100	-0.47%	2.1300	2.1500	2.0500	598	1,419,452	2,964,662	2.0886
9.jan.2008	2.1200	-4.50%	2.1700	2.1700	2.1000	579	1,337,503	2,842,080	2.1249
8.jan.2008	2.2200	-0.45%	2.2000	2.2600	2.1900	319	320,348	708,508	2.2117
7.jan.2008	2.2300	-2.62%	2.2500	2.2500	2.1900	352	444,519	982,595	2.2105

4.jan.2008	2.2900	+0.44%	2.2200	2.3400	2.2200	275	258,958	594,854	2.2971
3.jan.2008	2.2800	-1.72%	2.2800	2.3100	2.2400	294	589,756	1,341,269	2.2743