Lịch sử giao dịch MCV - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Cavico Việt Nam Khai Thác Mỏ & Xây Dựng
Cavico Viet Nam Mining & Construction JSC
Mã CK: MCV 3.60 ■■ 0 (0%) (cập nhật 14:26 30/11/1999)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Khai khoáng
Website: http://www.cavicomc.com

MCV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
16/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
12/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
09/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
27/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
26/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
24/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
20/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
19/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
14/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
13/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
12/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
06/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
31/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
30/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
29/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
27/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
24/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
23/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
20/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
16/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
14/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
13/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
09/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
06/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
26/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
24/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
23/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
16/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
12/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
09/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
29/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
27/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
26/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
20/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
19/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
14/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
13/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
12/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
06/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
27/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
26/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
20/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
19/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
06/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
31/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
30/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
29/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
24/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
23/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
16/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
14/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
09/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
31/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
28/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
27/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
26/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
25/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
24/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
21/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
20/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
19/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
18/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
17/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
14/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
13/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
12/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
11/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
10/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
07/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
06/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
05/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
04/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
03/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
30/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
29/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
28/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
27/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
26/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
23/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
22/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
21/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
20/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
19/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
16/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
15/11/2012	0	-3.60 ▼	-100.00	0	0	0	0	0
10/05/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
09/05/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
08/05/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
07/05/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
04/05/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
03/05/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
02/05/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
27/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
26/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
25/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
24/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
23/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
20/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
19/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
18/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
17/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
16/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
13/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
12/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
11/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
10/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
09/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
06/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
05/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
04/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
03/04/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
30/03/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
29/03/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
28/03/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
27/03/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
26/03/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
23/03/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
22/03/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
21/03/2012	3,600	0.00 ■■	0.00	0	0	0	0	0
20/03/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	8,320	29,952,000
19/03/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	122,580	453,546,000
16/03/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,600	153,150	581,970,000
15/03/2012	3,700	0.00 ■■	0.00	3,600	3,800	3,600	401,490	1,485,513,000
14/03/2012	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	112,590	416,583,000
13/03/2012	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	307,780	1,169,564,000
12/03/2012	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	140,020	560,080,000
09/03/2012	4,200	0.20 ▲	5.00	4,200	4,200	3,900	503,450	2,114,490,000
08/03/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	42,180	168,720,000
07/03/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	267,830	1,044,537,000
06/03/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	362,760	1,378,488,000
05/03/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	17,090	63,233,000
02/03/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	3,740	13,464,000
01/03/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	7,770	27,195,000
29/02/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	182,830	621,622,000
28/02/2012	3,300	0.00 ■■	0.00	3,400	3,400	3,300	479,970	1,583,901,000
27/02/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,300	34,040	112,332,000
24/02/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	146,320	468,224,000
23/02/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,000	58,790	182,249,000
22/02/2012	3,000	0.10 ▲	3.45	2,900	3,000	2,900	52,250	156,750,000
21/02/2012	2,900	0.00 ■■	0.00	3,000	3,000	2,900	76,630	222,227,000
20/02/2012	2,900	0.10 ▲	3.57	2,800	2,900	2,800	71,130	206,277,000
17/02/2012	2,800	0.10 ▲	3.70	2,700	2,800	2,600	17,030	47,684,000
16/02/2012	2,700	0.00 ■■	0.00	2,600	2,700	2,600	24,040	64,908,000
15/02/2012	2,700	0.00 ■■	0.00	2,600	2,700	2,600	40,610	109,647,000
14/02/2012	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	113,130	305,451,000
13/02/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	10,490	29,372,000
10/02/2012	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	28,030	81,287,000
09/02/2012	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	38,380	115,140,000
08/02/2012	3,100	0.10 ▲	3.33	3,000	3,100	3,000	98,910	306,621,000
07/02/2012	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	40,500	121,500,000
06/02/2012	3,100	0.00 ■■	0.00	3,000	3,200	3,000	85,020	263,562,000
03/02/2012	3,100	0.00 ■■	0.00	3,200	3,200	3,100	122,040	378,324,000
02/02/2012	3,100	0.10 ▲	3.33	3,000	3,100	3,000	85,370	264,647,000
01/02/2012	3,000	0.10 ▲	3.45	2,900	3,000	2,800	114,210	342,630,000
31/01/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	49,470	143,463,000
30/01/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	61,460	172,088,000
20/01/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	33,620	90,774,000
19/01/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	19,420	50,492,000
18/01/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,400	14,830	37,075,000
17/01/2012	2,400	0.00 ■■	0.00	2,400	2,500	2,400	27,980	67,152,000
16/01/2012	2,400	0.00 ■■	0.00	2,400	2,500	2,400	30,860	74,064,000
13/01/2012	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	80,430	193,032,000
12/01/2012	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	37,900	94,750,000
11/01/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	7,260	18,876,000
10/01/2012	2,500	0.00 ■■	0.00	2,500	2,600	2,400	50,410	126,025,000
09/01/2012	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	35,620	89,050,000
06/01/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	24,690	64,194,000
05/01/2012	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	26,140	70,578,000
04/01/2012	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	11,270	31,556,000
03/01/2012	2,900	0.00 ■■	0.00	3,000	3,000	2,900	25,880	75,052,000
30/12/2011	2,900	0.10 ▲	3.57	2,800	2,900	2,700	39,940	115,826,000
29/12/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	12,670	35,476,000
28/12/2011	2,900	0.00 ■■	0.00	2,800	2,900	2,800	204,840	594,036,000
27/12/2011	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	2,710	7,859,000
26/12/2011	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	880	2,640,000
23/12/2011	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	13,550	42,005,000
22/12/2011	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	5,020	16,064,000
21/12/2011	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	12,700	41,910,000
20/12/2011	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	2,510	8,534,000
19/12/2011	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	22,580	79,030,000
16/12/2011	3,600	0.00 ■■	0.00	3,600	3,700	3,500	99,120	356,832,000
15/12/2011	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	15,370	55,332,000
14/12/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	21,330	78,921,000
13/12/2011	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	30,870	117,306,000
12/12/2011	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	89,960	350,844,000
09/12/2011	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	110,270	452,107,000
08/12/2011	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	90,670	389,881,000
07/12/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,400	8,010	36,045,000
06/12/2011	4,500	0.00 ■■	0.00	4,700	4,700	4,500	63,700	286,650,000
05/12/2011	4,500	0.20 ▲	4.65	4,300	4,500	4,300	54,030	243,135,000
02/12/2011	4,300	-0.10 ▼	-2.27	4,300	4,500	4,300	19,920	85,656,000
01/12/2011	4,400	0.00 ■■	0.00	4,500	4,500	4,400	10,700	47,080,000
30/11/2011	4,400	-0.20 ▼	-4.35	4,700	4,700	4,400	28,180	123,992,000
29/11/2011	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	17,810	81,926,000
28/11/2011	4,700	0.10 ▲	2.17	4,700	4,700	4,600	53,430	251,121,000
25/11/2011	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	57,660	265,236,000
24/11/2011	4,800	-0.10 ▼	-2.04	4,800	4,900	4,800	19,060	91,488,000
23/11/2011	4,900	0.10 ▲	2.08	4,900	4,900	4,800	19,680	96,432,000
22/11/2011	4,800	0.10 ▲	2.13	4,500	4,800	4,500	45,270	217,296,000
21/11/2011	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	26,470	124,409,000
18/11/2011	4,800	0.00 ■■	0.00	4,700	4,800	4,600	35,800	171,840,000
17/11/2011	4,800	0.00 ■■	0.00	4,900	4,900	4,700	23,850	114,480,000
16/11/2011	4,800	0.20 ▲	4.35	4,800	4,800	4,700	42,510	204,048,000
15/11/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,400	47,180	217,028,000
14/11/2011	4,500	-0.20 ▼	-4.26	4,900	4,900	4,500	27,640	124,380,000
11/11/2011	4,700	-0.10 ▼	-2.08	4,800	5,000	4,700	55,530	260,991,000
10/11/2011	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	56,510	271,248,000
09/11/2011	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	143,670	718,350,000
08/11/2011	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	23,270	121,004,000
07/11/2011	5,300	-0.10 ▼	-1.85	5,200	5,300	5,200	56,190	297,807,000
04/11/2011	5,400	0.00 ■■	0.00	5,400	5,400	5,300	38,640	208,656,000
03/11/2011	5,400	0.10 ▲	1.89	5,300	5,400	5,300	46,480	250,992,000
02/11/2011	5,300	-0.10 ▼	-1.85	5,300	5,600	5,200	38,980	206,594,000
01/11/2011	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	62,680	338,472,000
31/10/2011	5,600	-0.10 ▼	-1.75	5,800	5,900	5,600	118,920	665,952,000
28/10/2011	5,700	0.20 ▲	3.64	5,500	5,700	5,500	89,930	512,601,000
27/10/2011	5,500	0.20 ▲	3.77	5,300	5,500	5,300	35,260	193,930,000
26/10/2011	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	32,660	173,098,000
25/10/2011	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	40,400	218,160,000
24/10/2011	5,500	0.00 ■■	0.00	5,600	5,700	5,500	47,180	259,490,000
21/10/2011	5,500	0.20 ▲	3.77	5,300	5,500	5,300	82,460	453,530,000
20/10/2011	5,300	0.00 ■■	0.00	5,300	5,400	5,300	18,390	97,467,000
19/10/2011	5,300	0.10 ▲	1.92	5,200	5,400	5,100	15,980	84,694,000
18/10/2011	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	111,570	580,164,000
17/10/2011	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	35,880	193,752,000
14/10/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	139,550	781,480,000
13/10/2011	5,700	0.00 ■■	0.00	5,600	5,700	5,500	54,660	311,562,000
12/10/2011	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	128,800	734,160,000
11/10/2011	5,900	0.00 ■■	0.00	6,000	6,000	5,800	42,890	253,051,000
10/10/2011	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	27,830	164,197,000
07/10/2011	6,000	-0.20 ▼	-3.23	6,300	6,300	5,900	143,880	863,280,000
06/10/2011	6,200	0.20 ▲	3.33	5,900	6,300	5,900	98,400	610,080,000
05/10/2011	6,000	0.10 ▲	1.69	6,000	6,100	5,800	130,850	785,100,000
04/10/2011	5,900	-0.20 ▼	-3.28	5,900	6,100	5,800	205,390	1,211,801,000
03/10/2011	6,100	-0.30 ▼	-4.69	6,200	6,200	6,100	132,410	807,701,000
30/09/2011	6,400	-0.20 ▼	-3.03	6,700	6,700	6,300	72,290	462,656,000
29/09/2011	6,600	-0.20 ▼	-2.94	6,600	6,800	6,600	136,880	903,408,000
28/09/2011	6,800	0.20 ▲	3.03	6,800	6,800	6,600	171,440	1,165,792,000
27/09/2011	6,600	0.00 ■■	0.00	6,600	6,800	6,500	134,160	885,456,000
26/09/2011	6,600	0.00 ■■	0.00	6,600	6,800	6,500	104,590	690,294,000
23/09/2011	6,600	-0.20 ▼	-2.94	6,700	6,800	6,500	43,750	288,750,000
22/09/2011	6,800	0.30 ▲	4.62	6,600	6,800	6,400	165,100	1,122,680,000
21/09/2011	6,500	-0.30 ▼	-4.41	6,800	6,900	6,500	177,740	1,155,310,000
20/09/2011	6,800	-0.30 ▼	-4.23	6,800	7,100	6,800	113,960	774,928,000
19/09/2011	7,100	0.10 ▲	1.43	6,700	7,200	6,700	68,630	487,273,000
16/09/2011	7,000	-0.30 ▼	-4.11	7,000	7,500	7,000	152,090	1,064,630,000
15/09/2011	7,300	0.30 ▲	4.29	7,300	7,300	6,700	478,740	3,494,802,000
14/09/2011	7,000	-0.30 ▼	-4.11	7,600	7,600	7,000	451,680	3,161,760,000
13/09/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	49,670	362,591,000
12/09/2011	7,000	0.30 ▲	4.48	7,000	7,000	7,000	230,920	1,616,440,000
09/09/2011	6,700	0.30 ▲	4.69	6,400	6,700	6,300	237,260	1,589,642,000
08/09/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,200	153,920	985,088,000
07/09/2011	6,100	0.20 ▲	3.39	6,000	6,100	5,900	175,600	1,071,160,000
06/09/2011	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	143,320	845,588,000
05/09/2011	6,200	-0.10 ▼	-1.59	6,100	6,400	6,100	196,450	1,217,990,000
01/09/2011	6,300	0.10 ▲	1.61	6,300	6,500	6,200	77,220	486,486,000
31/08/2011	6,200	-0.10 ▼	-1.59	6,200	6,600	6,000	75,670	469,154,000
30/08/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,200	119,180	750,834,000
29/08/2011	6,000	0.20 ▲	3.45	5,900	6,000	5,900	58,960	353,760,000
26/08/2011	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	44,080	255,664,000
25/08/2011	6,000	0.20 ▲	3.45	5,800	6,000	5,700	103,230	619,380,000
24/08/2011	5,800	0.00 ■■	0.00	6,000	6,000	5,800	41,820	242,556,000
23/08/2011	5,800	0.00 ■■	0.00	6,000	6,000	5,800	171,780	996,324,000
22/08/2011	5,800	0.20 ▲	3.57	5,700	5,800	5,700	28,420	164,836,000
19/08/2011	5,600	0.10 ▲	1.82	5,600	5,700	5,500	198,060	1,109,136,000
18/08/2011	5,500	0.20 ▲	3.77	5,500	5,500	5,500	24,120	132,660,000
17/08/2011	5,300	0.20 ▲	3.92	5,300	5,300	5,300	39,490	209,297,000
16/08/2011	5,100	-0.10 ▼	-1.92	5,100	5,300	5,100	19,080	97,308,000
15/08/2011	5,200	0.00 ■■	0.00	5,100	5,200	5,000	47,910	249,132,000
12/08/2011	5,200	-0.10 ▼	-1.89	5,400	5,500	5,200	19,610	101,972,000
11/08/2011	5,300	0.00 ■■	0.00	5,100	5,300	5,100	44,560	236,168,000
10/08/2011	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	24,850	131,705,000
09/08/2011	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	22,240	120,096,000
08/08/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	8,070	45,192,000
05/08/2011	5,700	0.00 ■■	0.00	5,600	5,800	5,600	28,350	161,595,000
04/08/2011	5,700	0.20 ▲	3.64	5,500	5,700	5,500	34,030	193,971,000
03/08/2011	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	80,320	441,760,000
02/08/2011	5,700	-0.30 ▼	-5.00	5,900	6,000	5,700	86,850	495,045,000
01/08/2011	6,000	-0.10 ▼	-1.64	6,200	6,200	5,900	9,570	57,420,000
29/07/2011	6,100	0.00 ■■	0.00	6,100	6,100	6,000	13,460	82,106,000
28/07/2011	6,100	0.20 ▲	3.39	6,000	6,100	6,000	55,190	336,659,000
27/07/2011	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	21,600	127,440,000
26/07/2011	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	9,350	56,100,000
25/07/2011	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	4,310	26,291,000
22/07/2011	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	22,610	142,443,000
21/07/2011	6,400	-0.10 ▼	-1.54	6,400	6,600	6,300	16,090	102,976,000
20/07/2011	6,500	0.20 ▲	3.17	6,300	6,500	6,300	45,030	292,695,000
19/07/2011	6,300	0.00 ■■	0.00	6,500	6,500	6,200	33,070	208,341,000
18/07/2011	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	3,277	20,645,100
15/07/2011	6,400	0.10 ▲	1.59	6,400	6,600	6,300	96,380	616,832,000
14/07/2011	6,300	0.00 ■■	0.00	6,400	6,500	6,300	21,280	134,064,000
13/07/2011	6,300	-0.20 ▼	-3.08	6,700	6,700	6,300	45,550	286,965,000
12/07/2011	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	35,430	230,295,000
11/07/2011	6,700	0.00 ■■	0.00	6,700	6,800	6,500	34,620	231,954,000
08/07/2011	6,700	0.00 ■■	0.00	6,700	6,800	6,600	21,320	142,844,000
07/07/2011	6,700	-0.10 ▼	-1.47	6,700	6,800	6,500	22,420	150,214,000
06/07/2011	6,800	-0.10 ▼	-1.45	7,000	7,000	6,700	11,740	79,832,000
05/07/2011	6,900	0.30 ▲	4.55	6,700	6,900	6,700	38,690	266,961,000
04/07/2011	6,600	0.10 ▲	1.54	6,500	6,600	6,400	17,980	118,668,000
01/07/2011	6,500	-0.20 ▼	-2.99	6,700	6,700	6,400	98,400	639,600,000
30/06/2011	6,700	-0.20 ▼	-2.90	6,700	6,900	6,700	49,230	329,841,000
29/06/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	61,680	425,592,000
28/06/2011	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	59,760	418,320,000
27/06/2011	7,200	-0.20 ▼	-2.70	7,400	7,400	7,100	50,570	364,104,000
24/06/2011	7,400	0.20 ▲	2.78	7,200	7,400	7,100	28,430	210,382,000
23/06/2011	7,200	-0.10 ▼	-1.37	7,200	7,400	7,000	85,330	614,376,000
22/06/2011	7,300	-0.10 ▼	-1.35	7,600	7,700	7,300	46,580	340,034,000
21/06/2011	7,400	0.30 ▲	4.23	7,100	7,400	7,000	160,220	1,185,628,000
20/06/2011	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	141,780	1,006,638,000
17/06/2011	7,400	-0.30 ▼	-3.90	7,700	7,900	7,400	108,870	805,638,000
16/06/2011	7,700	0.30 ▲	4.05	7,300	7,700	7,200	241,660	1,860,782,000
15/06/2011	7,400	-0.30 ▼	-3.90	7,500	7,700	7,400	321,420	2,378,508,000
14/06/2011	7,700	0.00 ■■	0.00	8,000	8,000	7,500	442,790	3,409,483,000
13/06/2011	7,700	0.30 ▲	4.05	7,700	7,700	7,700	71,200	548,240,000
10/06/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,400	68,100	503,940,000
09/06/2011	7,100	0.30 ▲	4.41	6,900	7,100	6,800	139,720	992,012,000
08/06/2011	6,800	0.30 ▲	4.62	6,700	6,800	6,500	206,620	1,405,016,000
07/06/2011	6,500	0.30 ▲	4.84	6,500	6,500	6,400	143,200	930,800,000
06/06/2011	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	45,780	283,836,000
03/06/2011	6,300	-0.10 ▼	-1.56	6,700	6,700	6,200	214,990	1,354,437,000
02/06/2011	6,400	0.30 ▲	4.92	6,300	6,400	6,300	68,340	437,376,000
01/06/2011	6,100	0.20 ▲	3.39	5,800	6,100	5,800	107,970	658,617,000
31/05/2011	5,900	-0.10 ▼	-1.67	5,900	6,000	5,700	71,680	422,912,000
30/05/2011	6,000	-0.30 ▼	-4.76	6,500	6,500	6,000	67,360	404,160,000
27/05/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,000	132,100	832,230,000
26/05/2011	6,000	-0.10 ▼	-1.64	5,800	6,400	5,800	448,710	2,692,260,000
25/05/2011	6,100	-0.30 ▼	-4.69	6,100	6,200	6,100	80,870	493,307,000
24/05/2011	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	75,110	480,704,000
23/05/2011	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	58,140	389,538,000
20/05/2011	7,000	-0.20 ▼	-2.78	7,100	7,300	6,900	175,710	1,229,970,000
19/05/2011	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	111,230	800,856,000
18/05/2011	7,500	-0.20 ▼	-2.60	7,500	7,600	7,400	119,200	894,000,000
17/05/2011	7,700	-0.40 ▼	-4.94	8,100	8,200	7,700	148,860	1,146,222,000
16/05/2011	8,100	-0.30 ▼	-3.57	8,500	8,500	8,100	52,140	422,334,000
13/05/2011	8,400	0.10 ▲	1.20	8,300	8,400	8,200	28,430	238,812,000
12/05/2011	8,300	0.00 ■■	0.00	8,400	8,400	8,200	40,890	339,387,000
11/05/2011	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	44,560	369,848,000
10/05/2011	8,500	0.00 ■■	0.00	8,600	8,800	8,500	95,330	810,305,000
09/05/2011	8,500	0.10 ▲	1.19	8,600	8,700	8,200	38,820	329,970,000
06/05/2011	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	69,740	585,816,000
05/05/2011	8,600	-0.40 ▼	-4.44	9,100	9,100	8,700	90,390	777,354,000
04/05/2011	9,000	0.10 ▲	1.12	8,700	9,100	8,700	39,010	351,090,000
29/04/2011	8,900	0.10 ▲	1.14	8,900	9,200	8,900	96,650	860,185,000
28/04/2011	8,800	-0.30 ▼	-3.30	9,100	9,100	8,700	194,760	1,713,888,000
27/04/2011	9,100	0.00 ■■	0.00	9,200	9,300	8,700	139,750	1,271,725,000
26/04/2011	9,100	-0.30 ▼	-3.19	9,400	9,700	9,100	81,950	745,745,000
25/04/2011	9,400	0.40 ▲	4.44	9,000	9,400	9,000	81,350	764,690,000
22/04/2011	9,000	-0.30 ▼	-3.23	9,300	9,300	8,900	127,540	1,147,860,000
21/04/2011	9,300	-0.30 ▼	-3.12	9,600	9,700	9,300	164,520	1,530,036,000
20/04/2011	9,600	-0.10 ▼	-1.03	9,700	10,000	9,600	90,150	865,440,000
19/04/2011	9,700	-0.10 ▼	-1.02	9,800	10,000	9,600	70,710	685,887,000
18/04/2011	9,800	-0.30 ▼	-2.97	9,800	10,000	9,700	6,865	67,277,000
15/04/2011	10,100	-0.20 ▼	-1.94	10,100	10,300	10,000	80,390	811,939,000
14/04/2011	10,300	-0.10 ▼	-0.96	10,500	10,500	10,300	40,810	420,343,000
13/04/2011	10,400	-0.50 ▼	-4.59	10,600	10,700	10,400	84,660	880,464,000
08/04/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,800	38,750	422,375,000
07/04/2011	10,900	-0.30 ▼	-2.68	11,200	11,200	10,800	41,790	455,511,000
06/04/2011	11,200	0.50 ▲	4.67	10,700	11,200	10,600	111,650	1,250,480,000
05/04/2011	10,700	0.00 ■■	0.00	10,900	10,900	10,500	67,270	719,789,000
04/04/2011	10,700	-0.40 ▼	-3.60	11,200	11,200	10,600	50,890	544,523,000
01/04/2011	11,100	-0.20 ▼	-1.77	11,100	11,400	11,000	27,780	308,358,000
31/03/2011	11,300	0.40 ▲	3.67	11,000	11,400	11,000	179,100	2,023,830,000
30/03/2011	10,900	-0.40 ▼	-3.54	10,900	11,100	10,800	359,750	3,921,275,000
29/03/2011	11,300	-0.50 ▼	-4.24	11,700	11,700	11,300	165,190	1,866,647,000
28/03/2011	11,800	-0.40 ▼	-3.28	11,800	12,200	11,800	127,820	1,508,276,000
25/03/2011	12,200	0.30 ▲	2.52	12,200	12,400	12,000	489,220	5,968,484,000
24/03/2011	11,900	0.50 ▲	4.39	11,400	11,900	11,300	369,570	4,397,883,000
23/03/2011	11,400	-0.10 ▼	-0.87	11,300	11,800	11,000	365,980	4,172,172,000
22/03/2011	11,500	0.50 ▲	4.55	11,500	11,500	11,500	76,600	880,900,000
21/03/2011	11,000	0.50 ▲	4.76	11,000	11,000	11,000	38,660	425,260,000
18/03/2011	10,500	0.50 ▲	5.00	10,000	10,500	10,000	145,610	1,528,905,000
17/03/2011	10,000	0.00 ■■	0.00	9,800	10,300	9,800	79,300	793,000,000
16/03/2011	10,000	0.10 ▲	1.01	10,000	10,200	9,900	82,500	825,000,000
15/03/2011	9,900	-0.10 ▼	-1.00	9,700	10,300	9,700	81,830	810,117,000
14/03/2011	10,000	-0.50 ▼	-4.76	10,500	10,600	10,000	114,950	1,149,500,000
11/03/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,400	56,120	589,260,000
10/03/2011	10,000	0.40 ▲	4.17	9,400	10,000	9,400	76,950	769,500,000
09/03/2011	9,600	-0.50 ▼	-4.95	9,900	9,900	9,600	140,310	1,346,976,000
08/03/2011	10,100	-0.10 ▼	-0.98	10,200	10,500	10,100	130,180	1,314,818,000
07/03/2011	10,200	-0.30 ▼	-2.86	10,200	10,700	10,200	41,710	425,442,000
04/03/2011	10,500	0.00 ■■	0.00	10,500	10,700	10,400	63,120	662,760,000
03/03/2011	10,500	-0.40 ▼	-3.67	10,700	11,000	10,500	80,470	844,935,000
02/03/2011	10,900	-0.50 ▼	-4.39	11,300	11,300	10,900	139,930	1,525,237,000
01/03/2011	11,400	-0.30 ▼	-2.56	11,600	11,700	11,400	58,370	665,418,000
28/02/2011	11,700	0.00 ■■	0.00	11,800	12,200	11,700	121,430	1,420,731,000
25/02/2011	11,700	0.50 ▲	4.46	11,500	11,700	11,200	84,320	986,544,000
24/02/2011	11,200	-0.30 ▼	-2.61	11,600	11,600	11,100	46,650	522,480,000
23/02/2011	11,500	0.10 ▲	0.88	11,400	11,800	11,400	84,660	973,590,000
22/02/2011	11,400	-0.40 ▼	-3.39	11,300	11,800	11,300	106,440	1,213,416,000
21/02/2011	11,800	-0.60 ▼	-4.84	11,900	12,400	11,900	112,950	1,332,810,000
18/02/2011	12,400	-0.20 ▼	-1.59	12,600	12,700	12,300	78,950	978,980,000
17/02/2011	12,600	-0.20 ▼	-1.56	12,400	12,700	12,400	56,270	709,002,000
16/02/2011	12,800	-0.40 ▼	-3.03	13,200	13,300	12,800	64,560	826,368,000
15/02/2011	13,200	-0.10 ▼	-0.75	13,200	13,400	13,000	47,680	629,376,000
14/02/2011	13,300	-0.10 ▼	-0.75	13,400	13,500	13,300	52,890	703,437,000
11/02/2011	13,400	0.20 ▲	1.52	13,300	13,500	13,200	32,030	429,202,000
10/02/2011	13,200	-0.10 ▼	-0.75	13,300	13,700	13,200	45,220	596,904,000
09/02/2011	13,300	-0.40 ▼	-2.92	13,700	13,800	13,300	87,160	1,159,228,000
08/02/2011	13,700	-0.10 ▼	-0.72	13,900	13,900	13,600	55,790	764,323,000
28/01/2011	13,800	0.10 ▲	0.73	13,800	13,900	13,600	85,070	1,173,966,000
27/01/2011	13,700	0.00 ■■	0.00	14,000	14,000	13,700	40,000	548,000,000
26/01/2011	13,700	0.40 ▲	3.01	13,800	13,800	13,300	22,710	311,127,000
25/01/2011	13,300	0.10 ▲	0.76	13,300	13,400	13,000	71,750	954,275,000
24/01/2011	13,200	-0.50 ▼	-3.65	13,600	13,900	13,200	85,990	1,135,068,000
21/01/2011	13,700	-0.20 ▼	-1.44	13,800	14,000	13,700	183,720	2,516,964,000
20/01/2011	13,900	-0.30 ▼	-2.11	14,400	14,400	13,900	81,450	1,132,155,000
19/01/2011	14,200	0.00 ■■	0.00	14,500	14,500	13,900	57,220	812,524,000
18/01/2011	14,200	-0.20 ▼	-1.39	14,400	14,800	14,200	49,140	697,788,000
17/01/2011	14,400	0.10 ▲	0.70	14,400	15,000	14,300	148,610	2,139,984,000
14/01/2011	14,300	0.00 ■■	0.00	14,300	14,500	14,300	56,690	810,667,000
13/01/2011	14,300	0.50 ▲	3.62	14,000	14,400	14,000	96,170	1,375,231,000
12/01/2011	13,800	0.10 ▲	0.73	14,000	14,000	13,600	57,490	793,362,000
11/01/2011	13,700	-0.20 ▼	-1.44	13,900	13,900	13,400	92,410	1,266,017,000
10/01/2011	13,900	-0.70 ▼	-4.79	14,700	14,700	13,900	176,080	2,447,512,000
07/01/2011	14,600	0.00 ■■	0.00	14,700	14,800	14,600	80,660	1,177,636,000
06/01/2011	14,600	0.00 ■■	0.00	14,500	14,900	14,500	60,890	888,994,000
05/01/2011	14,600	-0.50 ▼	-3.31	15,000	15,200	14,600	99,990	1,459,854,000
04/01/2011	15,100	0.40 ▲	2.72	14,700	15,400	14,700	283,010	4,273,451,000
31/12/2010	14,700	0.10 ▲	0.68	14,600	14,900	14,600	101,200	1,487,640,000
30/12/2010	14,600	-0.30 ▼	-2.01	14,900	15,100	14,600	105,780	1,544,388,000
29/12/2010	14,900	-0.70 ▼	-4.49	15,800	15,800	14,900	116,450	1,735,105,000
28/12/2010	15,600	0.70 ▲	4.70	15,300	15,600	14,900	156,620	2,443,272,000
27/12/2010	14,900	0.30 ▲	2.05	14,600	15,000	14,500	98,480	1,467,352,000
24/12/2010	14,600	-0.30 ▼	-2.01	14,600	15,100	14,500	128,400	1,874,640,000
23/12/2010	14,900	-0.10 ▼	-0.67	15,000	15,100	14,500	103,570	1,543,193,000
22/12/2010	15,000	-0.60 ▼	-3.85	15,600	15,900	15,000	171,440	2,571,600,000
21/12/2010	15,600	-0.20 ▼	-1.27	15,800	16,200	15,300	130,810	2,040,636,000
20/12/2010	15,800	0.40 ▲	2.60	15,800	16,100	15,800	441,530	6,976,174,000
17/12/2010	15,400	0.70 ▲	4.76	15,300	15,400	14,700	249,210	3,837,834,000
16/12/2010	14,700	-0.70 ▼	-4.55	14,900	15,300	14,700	316,130	4,647,111,000
15/12/2010	15,400	-0.70 ▼	-4.35	15,700	16,500	15,400	167,590	2,580,886,000
14/12/2010	16,100	-0.80 ▼	-4.73	16,500	16,900	16,100	229,970	3,702,517,000
13/12/2010	16,900	0.80 ▲	4.97	16,900	16,900	16,900	325,650	5,503,485,000
10/12/2010	16,100	0.70 ▲	4.55	15,900	16,100	15,600	489,430	7,879,823,000
09/12/2010	15,400	0.00 ■■	0.00	15,000	16,100	14,700	305,350	4,702,390,000
08/12/2010	15,400	-0.80 ▼	-4.94	15,700	16,300	15,400	291,840	4,494,336,000
07/12/2010	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	309,710	5,017,302,000
06/12/2010	17,000	-0.20 ▼	-1.16	17,000	17,700	16,600	168,810	2,869,770,000
03/12/2010	17,200	0.80 ▲	4.88	17,200	17,200	16,500	330,240	5,680,128,000
02/12/2010	16,400	0.70 ▲	4.46	15,500	16,400	15,000	399,310	6,548,684,000
01/12/2010	15,700	0.50 ▲	3.29	15,300	15,900	15,200	323,630	5,080,991,000
30/11/2010	15,200	0.70 ▲	4.83	15,200	15,200	15,200	112,320	1,707,264,000
29/11/2010	14,500	0.60 ▲	4.32	13,900	14,500	13,600	199,380	2,891,010,000
26/11/2010	13,900	0.60 ▲	4.51	13,900	13,900	13,500	324,590	4,511,801,000
25/11/2010	13,300	0.60 ▲	4.72	13,000	13,300	13,000	92,710	1,233,043,000
24/11/2010	12,700	0.20 ▲	1.60	12,300	13,000	12,300	103,260	1,311,402,000
23/11/2010	12,500	0.20 ▲	1.63	12,300	12,700	12,300	39,000	487,500,000
22/11/2010	12,300	-0.40 ▼	-3.15	12,200	12,500	12,100	147,510	1,814,373,000
19/11/2010	12,700	-0.30 ▼	-2.31	13,200	13,200	12,700	50,880	646,176,000
18/11/2010	13,000	0.60 ▲	4.84	12,400	13,000	12,400	82,110	1,067,430,000
17/11/2010	12,400	-0.30 ▼	-2.36	12,400	13,100	12,400	60,480	749,952,000
16/11/2010	12,700	-0.60 ▼	-4.51	13,400	13,400	12,700	78,590	998,093,000
15/11/2010	13,300	0.00 ■■	0.00	13,000	13,300	12,800	111,160	1,478,428,000
12/11/2010	13,300	-0.40 ▼	-2.92	13,200	13,400	13,100	135,610	1,803,613,000
11/11/2010	13,700	-0.70 ▼	-4.86	14,400	14,500	13,700	148,030	2,028,011,000
10/11/2010	14,400	-0.30 ▼	-2.04	14,300	14,800	14,300	78,700	1,133,280,000
09/11/2010	14,700	-0.50 ▼	-3.29	14,700	14,900	14,600	81,070	1,191,729,000
08/11/2010	15,200	0.10 ▲	0.66	15,200	15,200	14,800	205,990	3,131,048,000
05/11/2010	15,100	0.60 ▲	4.14	15,000	15,200	14,600	159,710	2,411,621,000
04/11/2010	14,500	0.40 ▲	2.84	14,100	14,700	14,100	139,940	2,029,130,000
03/11/2010	14,100	-0.60 ▼	-4.08	14,300	15,000	14,100	132,300	1,865,430,000
02/11/2010	14,700	-0.50 ▼	-3.29	15,000	15,000	14,600	84,670	1,244,649,000
01/11/2010	15,200	-0.30 ▼	-1.94	15,600	15,600	15,000	109,630	1,666,376,000
29/10/2010	15,500	0.20 ▲	1.31	15,500	15,800	15,300	103,970	1,611,535,000
28/10/2010	15,300	-0.10 ▼	-0.65	15,000	15,500	15,000	95,570	1,462,221,000
27/10/2010	15,400	-0.60 ▼	-3.75	16,600	16,600	15,400	83,360	1,283,744,000
26/10/2010	16,000	0.70 ▲	4.58	15,800	16,000	15,800	87,430	1,398,880,000
25/10/2010	15,300	0.10 ▲	0.66	15,400	15,400	14,800	79,440	1,215,432,000
22/10/2010	15,200	-0.40 ▼	-2.56	15,500	16,000	15,200	55,370	841,624,000
21/10/2010	15,600	-0.10 ▼	-0.64	16,200	16,200	15,500	115,940	1,808,664,000
20/10/2010	15,700	-0.80 ▼	-4.85	15,900	15,900	15,700	181,880	2,855,516,000
19/10/2010	16,500	-0.50 ▼	-2.94	17,000	17,000	16,400	116,810	1,927,365,000
18/10/2010	17,000	-0.50 ▼	-2.86	17,000	18,000	17,000	95,730	1,627,410,000
15/10/2010	17,500	0.80 ▲	4.79	16,700	17,500	16,700	150,120	2,627,100,000
14/10/2010	16,700	0.00 ■■	0.00	17,000	17,200	16,700	55,500	926,850,000
13/10/2010	16,700	0.00 ■■	0.00	16,000	17,000	16,000	73,440	1,226,448,000
12/10/2010	16,700	-0.30 ▼	-1.76	16,700	17,000	16,500	100,280	1,674,676,000
11/10/2010	17,000	-0.30 ▼	-1.73	17,600	17,600	16,700	96,170	1,634,890,000
08/10/2010	17,300	-0.30 ▼	-1.70	17,600	18,000	17,300	104,570	1,809,061,000
07/10/2010	17,600	-0.70 ▼	-3.83	18,000	18,700	17,500	131,290	2,310,704,000
06/10/2010	18,300	0.60 ▲	3.39	18,200	18,400	17,700	123,320	2,256,756,000
05/10/2010	17,700	0.00 ■■	0.00	17,000	17,700	17,000	109,540	1,938,858,000
04/10/2010	17,700	-0.90 ▼	-4.84	18,000	18,000	17,700	250,400	4,432,080,000
01/10/2010	18,600	-0.20 ▼	-1.06	18,900	19,000	18,600	81,640	1,518,504,000
30/09/2010	18,800	0.00 ■■	0.00	19,000	19,000	18,500	102,710	1,930,948,000
29/09/2010	18,800	-0.60 ▼	-3.09	19,000	19,500	18,800	178,000	3,346,400,000
28/09/2010	19,400	0.40 ▲	2.11	19,700	19,900	19,400	186,260	3,613,444,000
27/09/2010	19,000	-0.80 ▼	-4.04	19,600	20,000	19,000	290,790	5,525,010,000
24/09/2010	19,800	0.00 ■■	0.00	20,000	20,000	19,600	223,700	4,429,260,000
23/09/2010	19,800	-0.40 ▼	-1.98	20,700	20,700	19,200	174,770	3,460,446,000
22/09/2010	20,200	-0.40 ▼	-1.94	20,300	20,800	20,000	141,520	2,858,704,000
21/09/2010	20,600	0.40 ▲	1.98	20,200	21,200	20,100	1,021,740	21,047,844,000
20/09/2010	20,200	0.90 ▲	4.66	20,200	20,200	20,100	154,030	3,111,406,000
17/09/2010	19,300	0.90 ▲	4.89	19,000	19,300	19,000	318,220	6,141,646,000
16/09/2010	18,400	0.00 ■■	0.00	17,700	18,800	17,700	82,020	1,509,168,000
15/09/2010	18,400	-0.70 ▼	-3.66	18,500	19,600	18,300	126,260	2,323,184,000
14/09/2010	19,100	0.10 ▲	0.53	19,000	19,100	18,200	356,460	6,808,386,000
13/09/2010	19,000	-1.00 ▼	-5.00	19,000	19,500	19,000	294,820	5,601,580,000
10/09/2010	20,000	-1.00 ▼	-4.76	20,400	21,400	20,000	212,780	4,255,600,000
09/09/2010	21,000	0.60 ▲	2.94	21,000	21,300	20,300	249,500	5,239,500,000
08/09/2010	20,400	0.80 ▲	4.08	19,600	20,500	19,000	543,330	11,083,932,000
07/09/2010	19,600	0.90 ▲	4.81	19,600	19,600	19,100	260,090	5,097,764,000
06/09/2010	18,700	0.80 ▲	4.47	18,700	18,700	18,700	47,320	884,884,000
01/09/2010	17,900	0.80 ▲	4.68	17,500	17,900	17,000	284,160	5,086,464,000
31/08/2010	17,100	0.80 ▲	4.91	17,000	17,100	16,500	180,120	3,080,052,000
30/08/2010	16,300	0.70 ▲	4.49	16,200	16,300	16,200	55,060	897,478,000
27/08/2010	15,600	0.20 ▲	1.30	15,000	15,700	14,900	201,650	3,145,740,000
26/08/2010	15,400	-0.60 ▼	-3.75	16,000	16,400	15,200	221,560	3,412,024,000
25/08/2010	16,000	-0.80 ▼	-4.76	16,100	16,500	16,000	135,760	2,172,160,000
24/08/2010	16,800	-0.80 ▼	-4.55	16,900	16,900	16,800	217,770	3,658,536,000
23/08/2010	17,600	-0.70 ▼	-3.83	18,300	18,300	17,600	81,600	1,436,160,000
20/08/2010	18,300	0.10 ▲	0.55	18,100	18,300	17,700	119,040	2,178,432,000
19/08/2010	18,200	-0.30 ▼	-1.62	18,600	18,600	18,000	76,060	1,384,292,000
18/08/2010	18,500	-0.90 ▼	-4.64	19,000	19,000	18,500	111,010	2,053,685,000
17/08/2010	19,400	0.00 ■■	0.00	19,400	19,800	18,600	149,610	2,902,434,000
16/08/2010	19,400	0.90 ▲	4.86	19,100	19,400	18,800	152,110	2,950,934,000
13/08/2010	18,500	-0.40 ▼	-2.12	18,200	19,400	18,000	344,350	6,370,475,000
12/08/2010	18,900	-0.90 ▼	-4.55	19,800	19,800	18,900	139,840	2,642,976,000
11/08/2010	19,800	0.10 ▲	0.51	19,500	20,100	19,400	256,020	5,069,196,000
10/08/2010	19,700	-1.00 ▼	-4.83	20,700	20,700	19,700	236,850	4,665,945,000
09/08/2010	20,700	-1.00 ▼	-4.61	21,000	21,000	20,700	238,680	4,940,676,000
06/08/2010	21,700	-0.60 ▼	-2.69	22,400	22,400	21,700	145,160	3,149,972,000
05/08/2010	22,300	-0.70 ▼	-3.04	23,500	23,500	22,100	148,180	3,304,414,000
04/08/2010	23,000	-1.00 ▼	-4.17	23,300	23,600	22,800	274,060	6,303,380,000
03/08/2010	24,000	-0.90 ▼	-3.61	25,000	25,000	23,800	192,370	4,616,880,000
02/08/2010	24,900	0.00 ■■	0.00	24,900	25,000	24,600	94,890	2,362,761,000
30/07/2010	24,900	-0.10 ▼	-0.40	25,000	25,800	24,700	146,850	3,656,565,000
29/07/2010	25,000	0.20 ▲	0.81	25,000	25,300	24,800	102,020	2,550,500,000
28/07/2010	24,800	-1.00 ▼	-3.88	25,800	25,800	24,700	124,200	3,080,160,000
27/07/2010	25,800	0.40 ▲	1.57	25,400	26,000	25,000	162,560	4,194,048,000
26/07/2010	25,400	-0.50 ▼	-1.93	25,900	26,100	25,400	140,640	3,572,256,000
23/07/2010	25,900	-0.10 ▼	-0.38	26,000	26,400	25,900	163,700	4,239,830,000
22/07/2010	26,000	-0.70 ▼	-2.62	26,400	26,700	26,000	168,330	4,376,580,000
21/07/2010	26,700	0.00 ■■	0.00	26,800	26,900	26,700	117,530	3,138,051,000
20/07/2010	26,700	0.40 ▲	1.52	26,800	27,000	26,500	171,080	4,567,836,000
19/07/2010	26,300	-0.50 ▼	-1.87	26,500	26,800	26,300	211,830	5,571,129,000
16/07/2010	26,800	-0.20 ▼	-0.74	27,100	27,400	26,800	176,440	4,728,592,000
15/07/2010	27,000	0.20 ▲	0.75	26,800	27,500	26,600	131,290	3,544,830,000
14/07/2010	26,800	-0.70 ▼	-2.55	28,000	28,000	26,200	148,110	3,969,348,000
13/07/2010	27,500	0.50 ▲	1.85	27,700	28,000	27,300	156,230	4,296,325,000
12/07/2010	27,000	0.40 ▲	1.50	26,800	27,000	26,200	141,870	3,830,490,000
09/07/2010	26,600	0.60 ▲	2.31	26,000	26,900	26,000	97,440	2,591,904,000
08/07/2010	26,000	-0.20 ▼	-0.76	26,800	26,800	26,000	153,500	3,991,000,000
07/07/2010	26,200	-0.20 ▼	-0.76	26,500	26,900	26,000	228,830	5,995,346,000
06/07/2010	26,400	-0.60 ▼	-2.22	26,700	27,000	26,300	211,500	5,583,600,000
05/07/2010	27,000	-0.70 ▼	-2.53	28,100	28,100	27,000	179,680	4,851,360,000
02/07/2010	27,700	0.10 ▲	0.36	27,700	28,200	27,000	186,650	5,170,205,000
01/07/2010	27,600	0.60 ▲	2.22	27,200	28,000	27,100	185,800	5,128,080,000
30/06/2010	27,000	-1.10 ▼	-3.91	26,900	27,900	26,900	262,270	7,081,290,000
29/06/2010	28,100	-0.30 ▼	-1.06	28,400	29,300	27,800	210,480	5,914,488,000
28/06/2010	28,400	-0.10 ▼	-0.35	29,000	29,000	28,100	303,770	8,627,068,000
25/06/2010	28,500	-1.40 ▼	-4.68	29,200	29,500	28,500	453,920	12,936,720,000
24/06/2010	29,900	0.00 ■■	0.00	29,900	31,000	29,900	485,040	14,502,696,000
23/06/2010	29,900	0.40 ▲	1.36	29,500	30,500	29,100	430,900	12,883,910,000
22/06/2010	29,500	-0.30 ▼	-1.01	29,800	31,200	29,500	789,120	23,279,040,000
21/06/2010	29,800	1.40 ▲	4.93	28,500	29,800	28,500	337,650	10,061,970,000
18/06/2010	28,400	0.00 ■■	0.00	28,500	29,000	27,800	462,060	13,122,504,000
17/06/2010	28,400	-1.40 ▼	-4.70	29,800	29,800	28,400	368,230	10,457,732,000
16/06/2010	29,800	1.00 ▲	3.47	29,500	30,200	28,800	704,750	21,001,550,000
15/06/2010	28,800	-0.30 ▼	-1.03	29,100	29,700	28,200	311,900	8,982,720,000
14/06/2010	29,100	1.30 ▲	4.68	28,700	29,100	28,100	657,730	19,139,943,000
11/06/2010	27,800	1.30 ▲	4.91	27,300	27,800	27,000	375,930	10,450,854,000
10/06/2010	26,500	0.40 ▲	1.53	26,100	26,800	26,000	253,670	6,722,255,000
09/06/2010	26,100	0.30 ▲	1.16	26,000	26,300	25,500	147,870	3,859,407,000
08/06/2010	25,800	0.20 ▲	0.78	25,200	26,100	25,000	295,390	7,621,062,000
07/06/2010	25,600	-1.30 ▼	-4.83	25,700	26,200	25,600	390,590	9,999,104,000
04/06/2010	26,900	-1.10 ▼	-3.93	27,400	27,800	26,900	254,160	6,836,904,000
03/06/2010	28,000	-0.30 ▼	-1.06	28,600	28,600	27,600	225,280	6,307,840,000
02/06/2010	28,300	0.10 ▲	0.35	27,200	28,500	27,000	329,830	9,334,189,000
01/06/2010	28,200	0.80 ▲	2.92	27,000	28,600	26,300	555,990	15,678,918,000
31/05/2010	27,400	0.40 ▲	1.48	28,200	28,300	27,000	1,022,740	28,023,076,000
28/05/2010	27,000	1.20 ▲	4.65	27,000	27,000	27,000	104,380	2,818,260,000
27/05/2010	25,800	1.20 ▲	4.88	25,800	25,800	25,000	332,730	8,584,434,000
26/05/2010	24,600	1.10 ▲	4.68	24,600	24,600	24,600	68,760	1,691,496,000
25/05/2010	23,500	-1.20 ▼	-4.86	23,500	25,700	23,500	367,470	8,635,545,000
24/05/2010	24,700	-1.20 ▼	-4.63	24,900	25,500	24,700	424,360	10,481,692,000
21/05/2010	25,900	-1.30 ▼	-4.78	25,900	25,900	25,900	64,890	1,680,651,000
20/05/2010	27,200	-1.30 ▼	-4.56	27,100	27,900	27,100	624,290	16,980,688,000
19/05/2010	28,500	-1.50 ▼	-5.00	28,500	28,500	28,500	100,390	2,861,115,000
18/05/2010	30,000	-0.10 ▼	-0.33	30,000	31,300	30,000	179,720	5,391,600,000
17/05/2010	30,100	1.40 ▲	4.88	30,100	30,100	29,000	482,420	14,520,842,000
14/05/2010	28,700	1.30 ▲	4.74	28,400	28,700	27,500	762,760	21,891,212,000
13/05/2010	27,400	-1.20 ▼	-4.20	27,200	28,600	27,200	718,460	19,685,804,000
12/05/2010	28,600	-1.50 ▼	-4.98	29,000	30,000	28,600	379,220	10,845,692,000
11/05/2010	30,100	-1.50 ▼	-4.75	32,000	32,000	30,100	320,230	9,638,923,000
10/05/2010	31,600	-1.60 ▼	-4.82	33,900	33,900	31,600	271,300	8,573,080,000
07/05/2010	33,200	-1.70 ▼	-4.87	35,600	35,600	33,200	526,840	17,491,088,000
06/05/2010	34,900	1.60 ▲	4.80	34,700	34,900	34,100	494,840	17,269,916,000
05/05/2010	33,300	-1.70 ▼	-4.86	34,300	35,500	33,300	453,670	15,107,211,000
04/05/2010	35,000	-1.60 ▼	-4.37	37,100	37,200	35,000	350,970	12,283,950,000
29/04/2010	36,600	0.10 ▲	0.27	37,000	38,000	35,200	550,610	20,152,326,000
28/04/2010	36,500	-0.10 ▼	-0.27	36,600	37,000	35,000	296,980	10,839,770,000
27/04/2010	36,600	-1.10 ▼	-2.92	38,000	39,100	36,600	423,600	15,503,760,000
26/04/2010	37,700	1.10 ▲	3.01	36,600	38,400	36,600	424,520	16,004,404,000
22/04/2010	36,600	-1.90 ▼	-4.94	38,000	39,200	36,600	869,640	31,828,824,000
21/04/2010	38,500	-0.80 ▼	-2.04	39,900	41,200	38,500	471,590	18,156,215,000
20/04/2010	39,300	1.80 ▲	4.80	39,300	39,300	35,800	520,510	20,456,043,000
19/04/2010	37,500	1.70 ▲	4.75	36,500	37,500	36,000	917,120	34,392,000,000
16/04/2010	35,800	1.70 ▲	4.99	35,800	35,800	35,000	767,450	27,474,710,000
15/04/2010	34,100	1.60 ▲	4.92	34,100	34,100	34,000	353,850	12,066,285,000
14/04/2010	32,500	1.50 ▲	4.84	32,000	32,500	31,800	401,960	13,063,700,000
13/04/2010	31,000	1.40 ▲	4.73	28,300	31,000	28,300	453,490	14,058,190,000
12/04/2010	29,600	-1.50 ▼	-4.82	29,900	31,100	29,600	446,400	13,213,440,000
09/04/2010	31,100	-1.60 ▼	-4.89	33,400	33,400	31,100	323,680	10,066,448,000
08/04/2010	32,700	1.40 ▲	4.47	32,500	32,700	31,300	701,780	22,948,206,000
07/04/2010	31,300	0.70 ▲	2.29	30,600	32,100	29,500	588,670	18,425,371,000
06/04/2010	30,600	1.40 ▲	4.79	30,600	30,600	29,600	491,770	15,048,162,000
05/04/2010	29,200	1.30 ▲	4.66	29,200	29,200	29,200	577,670	16,867,964,000
02/04/2010	27,900	-0.10 ▼	-0.36	28,000	28,900	27,000	422,810	11,796,399,000
01/04/2010	28,000	1.10 ▲	4.09	26,000	28,000	25,600	463,690	12,983,320,000
31/03/2010	26,900	1.20 ▲	4.67	25,700	26,900	25,700	707,950	19,043,855,000
30/03/2010	25,700	1.20 ▲	4.90	25,700	25,700	25,500	286,280	7,357,396,000
29/03/2010	24,500	1.10 ▲	4.70	24,500	24,500	24,400	207,180	5,075,910,000
26/03/2010	23,400	1.10 ▲	4.93	22,300	23,400	21,900	350,250	8,195,850,000
25/03/2010	22,300	-1.10 ▼	-4.70	23,900	24,400	22,300	602,330	13,431,959,000
24/03/2010	23,400	1.10 ▲	4.93	23,400	23,400	23,000	303,650	7,105,410,000
23/03/2010	22,300	1.00 ▲	4.69	20,800	22,300	21,900	435,610	9,714,103,000
22/03/2010	21,300	1.00 ▲	4.93	20,800	21,300	20,500	359,240	7,651,812,000
19/03/2010	20,300	0.30 ▲	1.50	20,300	20,900	20,000	369,720	7,505,316,000
18/03/2010	20,000	0.90 ▲	4.71	19,500	20,000	19,100	122,070	2,441,400,000
17/03/2010	19,100	-1.00 ▼	-4.98	20,000	20,000	19,100	210,220	4,015,202,000
16/03/2010	20,100	0.30 ▲	1.52	20,600	20,700	20,100	1,101,480	22,139,748,000
15/03/2010	19,800	0.90 ▲	4.76	19,500	19,800	19,500	281,810	5,579,838,000
12/03/2010	18,900	0.00 ■■	0.00	19,300	19,300	18,600	145,980	2,759,022,000
11/03/2010	18,900	0.00 ■■	0.00	19,000	19,100	18,500	162,670	3,074,463,000
10/03/2010	18,900	-0.80 ▼	-4.06	19,200	19,500	18,900	119,810	2,264,409,000
09/03/2010	19,700	0.00 ■■	0.00	19,700	19,800	19,000	95,030	1,872,091,000
08/03/2010	19,700	0.40 ▲	2.07	20,000	20,200	19,400	106,450	2,097,065,000
05/03/2010	19,300	0.90 ▲	4.89	18,400	19,300	18,200	579,260	11,179,718,000
04/03/2010	18,400	0.20 ▲	1.10	18,400	18,700	18,200	193,980	3,569,232,000
03/03/2010	18,200	0.10 ▲	0.55	18,100	18,200	18,000	73,070	1,329,874,000
02/03/2010	18,100	0.00 ■■	0.00	18,500	18,700	18,100	145,750	2,638,075,000
01/03/2010	18,100	0.80 ▲	4.62	17,400	18,100	17,300	322,390	5,835,259,000
26/02/2010	17,300	0.00 ■■	0.00	17,400	17,400	17,000	38,560	667,088,000
25/02/2010	17,300	0.10 ▲	0.58	17,200	17,500	17,200	39,040	675,392,000
24/02/2010	17,200	-0.20 ▼	-1.15	17,100	17,400	16,900	59,930	1,030,796,000
23/02/2010	17,400	-0.50 ▼	-2.79	17,300	17,600	17,300	78,420	1,364,508,000
22/02/2010	17,900	0.20 ▲	1.13	18,000	18,100	17,500	32,580	583,182,000
12/02/2010	17,700	0.20 ▲	1.14	17,600	17,700	17,500	50,220	888,894,000
11/02/2010	17,500	0.50 ▲	2.94	16,900	17,500	16,900	33,290	582,575,000
10/02/2010	17,000	0.20 ▲	1.19	17,500	16,800	16,900	45,320	770,440,000
09/02/2010	16,800	-0.40 ▼	-2.33	16,900	17,400	16,800	94,910	1,594,488,000
08/02/2010	17,200	-0.20 ▼	-1.15	17,000	17,500	17,000	52,100	896,120,000
05/02/2010	17,400	-0.60 ▼	-3.33	17,500	18,000	17,200	47,760	831,024,000
04/02/2010	18,000	0.80 ▲	4.65	17,200	18,000	17,200	98,660	1,775,880,000
03/02/2010	17,200	0.00 ■■	0.00	17,200	17,300	17,100	64,690	1,112,668,000
02/02/2010	17,200	-0.10 ▼	-0.58	17,500	17,500	17,000	97,510	1,677,172,000
01/02/2010	17,300	-0.10 ▼	-0.57	17,900	17,900	17,100	44,870	776,251,000
29/01/2010	17,400	0.00 ■■	0.00	17,400	18,000	16,800	144,210	2,509,254,000
28/01/2010	17,400	-0.70 ▼	-3.87	17,500	17,700	17,200	139,270	2,423,298,000
27/01/2010	18,100	-0.90 ▼	-4.74	19,000	19,000	18,100	239,570	4,336,217,000
26/01/2010	19,000	0.90 ▲	4.97	19,000	19,000	19,000	150,730	2,863,870,000
25/01/2010	18,100	0.80 ▲	4.62	17,600	18,100	17,100	299,050	5,412,805,000
22/01/2010	17,300	-0.60 ▼	-3.35	17,700	18,000	17,100	229,030	3,962,219,000
21/01/2010	17,900	-0.90 ▼	-4.79	18,000	18,900	17,900	198,950	3,561,205,000
20/01/2010	18,800	-0.90 ▼	-4.57	20,400	20,400	18,800	216,970	4,079,036,000
19/01/2010	19,700	-0.70 ▼	-3.43	20,400	20,600	19,400	205,000	4,038,500,000
18/01/2010	20,400	-1.00 ▼	-4.67	21,000	21,400	20,400	491,710	10,030,884,000
15/01/2010	21,400	1.00 ▲	4.90	21,300	21,400	20,000	768,790	16,452,106,000
14/01/2010	20,400	0.90 ▲	4.62	20,400	20,400	20,000	582,290	11,878,716,000
13/01/2010	19,500	0.90 ▲	4.84	18,600	19,500	17,700	343,640	6,700,980,000
12/01/2010	18,600	-0.90 ▼	-4.62	20,200	20,400	18,600	451,740	8,402,364,000
11/01/2010	19,500	0.90 ▲	4.84	19,300	19,500	18,500	453,540	8,844,030,000
08/01/2010	18,600	-0.90 ▼	-4.62	20,300	20,400	18,600	377,490	7,021,314,000
07/01/2010	19,500	0.90 ▲	4.84	18,600	19,500	18,400	520,700	10,153,650,000
06/01/2010	18,600	-0.40 ▼	-2.11	18,300	19,700	18,300	271,820	5,055,852,000
05/01/2010	19,000	-0.10 ▼	-0.52	20,000	20,000	18,500	393,270	7,472,130,000
04/01/2010	19,100	0.90 ▲	4.95	19,100	19,100	19,000	84,600	1,615,860,000
31/12/2009	18,200	0.80 ▲	4.60	18,200	18,200	18,100	119,050	2,166,710,000
30/12/2009	17,400	-0.70 ▼	-3.87	18,700	18,700	17,300	265,800	4,624,920,000
29/12/2009	18,100	0.80 ▲	4.62	18,100	18,100	17,900	795,450	14,397,645,000
28/12/2009	17,300	0.80 ▲	4.85	17,300	17,300	17,200	304,400	5,266,120,000
25/12/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,500	4,760	78,540,000
24/12/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,800	29,240	461,992,000
23/12/2009	15,100	0.70 ▲	4.86	14,500	15,100	14,500	272,660	4,117,166,000
22/12/2009	14,400	0.20 ▲	1.41	14,700	14,900	14,000	237,630	3,421,872,000
21/12/2009	14,200	0.60 ▲	4.41	14,100	14,200	14,000	57,240	812,808,000
18/12/2009	13,600	0.60 ▲	4.62	13,400	13,600	13,000	125,180	1,702,448,000
17/12/2009	13,000	-0.60 ▼	-4.41	13,200	13,600	13,000	136,960	1,780,480,000
16/12/2009	13,600	-0.70 ▼	-4.90	13,900	13,900	13,600	128,580	1,748,688,000
15/12/2009	14,300	-0.60 ▼	-4.03	14,900	15,000	14,200	92,560	1,323,608,000
14/12/2009	14,900	0.70 ▲	4.93	14,600	14,900	14,000	157,240	2,342,876,000
11/12/2009	14,200	-0.70 ▼	-4.70	14,300	14,500	14,200	70,560	1,001,952,000
10/12/2009	14,900	-0.70 ▼	-4.49	16,000	16,000	14,900	83,890	1,249,961,000
09/12/2009	15,600	-1.30 ▼	-7.69	15,700	16,200	15,600	150,540	2,348,424,000
08/12/2009	16,900	-0.40 ▼	-2.31	17,200	17,800	16,500	173,240	2,927,756,000
07/12/2009	17,300	0.00 ■■	0.00	17,300	17,500	17,000	97,470	1,686,231,000
04/12/2009	17,300	-0.20 ▼	-1.14	17,800	17,800	17,000	98,320	1,700,936,000
03/12/2009	17,500	-0.30 ▼	-1.69	17,500	18,000	17,000	112,770	1,973,475,000
02/12/2009	17,800	-0.90 ▼	-4.81	18,000	18,900	17,800	150,940	2,686,732,000
01/12/2009	18,700	0.80 ▲	4.47	18,400	18,700	18,000	396,670	7,417,729,000
30/11/2009	17,900	0.30 ▲	1.70	17,600	18,300	17,600	177,940	3,185,126,000
27/11/2009	17,600	0.10 ▲	0.57	16,700	18,300	16,700	323,170	5,687,792,000
26/11/2009	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	13,350	233,625,000
25/11/2009	18,400	-0.90 ▼	-4.66	18,600	18,700	18,400	273,970	5,041,048,000
24/11/2009	19,300	-0.80 ▼	-3.98	20,100	20,500	19,300	171,280	3,305,704,000
23/11/2009	20,100	-1.00 ▼	-4.74	21,100	21,100	20,100	285,830	5,745,183,000
20/11/2009	21,100	-0.90 ▼	-4.09	21,000	22,700	21,000	160,090	3,377,899,000
19/11/2009	22,000	1.00 ▲	4.76	21,000	22,000	20,600	463,590	10,198,980,000
18/11/2009	21,000	-0.50 ▼	-2.33	20,700	21,400	20,500	532,440	11,181,240,000
17/11/2009	21,500	1.00 ▲	4.88	21,500	21,500	20,500	1,067,840	22,958,560,000
16/11/2009	20,500	0.90 ▲	4.59	20,500	20,500	20,500	24,980	512,090,000
13/11/2009	19,600	0.90 ▲	4.81	19,600	19,600	19,000	325,000	6,370,000,000
12/11/2009	18,700	0.80 ▲	4.47	18,500	18,700	18,000	157,420	2,943,754,000
11/11/2009	17,900	-0.50 ▼	-2.72	17,500	18,400	17,500	524,050	9,380,495,000
10/11/2009	18,400	-0.90 ▼	-4.66	18,400	19,300	18,400	157,390	2,895,976,000
09/11/2009	19,300	-1.00 ▼	-4.93	19,300	20,300	19,300	168,670	3,255,331,000
06/11/2009	20,300	-1.00 ▼	-4.69	21,200	22,000	20,300	406,610	8,254,183,000
05/11/2009	21,300	-0.70 ▼	-3.18	20,900	23,000	20,900	548,890	11,691,357,000
04/11/2009	22,000	-1.10 ▼	-4.76	22,000	23,100	22,000	363,470	7,996,340,000
03/11/2009	23,100	-1.20 ▼	-4.94	23,100	23,100	23,100	27,910	644,721,000
02/11/2009	24,300	-1.20 ▼	-4.71	24,300	24,300	24,300	24,470	594,621,000
30/10/2009	25,500	0.80 ▲	3.24	23,800	25,900	23,500	1,008,770	25,723,635,000
29/10/2009	24,700	-1.30 ▼	-5.00	24,700	24,700	24,700	47,350	1,169,545,000
28/10/2009	26,000	-1.30 ▼	-4.76	26,000	26,000	26,000	74,540	1,938,040,000
27/10/2009	27,300	-1.40 ▼	-4.88	27,300	27,300	27,300	227,410	6,208,293,000
26/10/2009	28,700	1.30 ▲	4.74	28,700	28,700	26,300	1,772,320	50,865,584,000
23/10/2009	27,400	1.30 ▲	4.98	27,400	27,400	27,400	223,260	6,117,324,000
22/10/2009	26,100	1.20 ▲	4.82	26,100	26,100	26,100	46,320	1,208,952,000
21/10/2009	24,900	1.10 ▲	4.62	24,900	24,900	24,900	61,970	1,543,053,000
20/10/2009	23,800	1.10 ▲	4.85	23,800	23,800	23,800	34,950	831,810,000
19/10/2009	22,700	1.00 ▲	4.61	22,700	22,700	22,600	565,440	12,835,488,000
16/10/2009	21,700	1.00 ▲	4.83	21,700	21,700	20,700	868,130	18,838,421,000
15/10/2009	20,700	0.90 ▲	4.55	20,700	20,700	20,700	159,350	3,298,545,000
14/10/2009	19,800	0.90 ▲	4.76	18,500	19,800	18,500	507,910	10,056,618,000
13/10/2009	18,900	0.80 ▲	4.42	18,500	18,900	17,700	577,120	10,907,568,000
12/10/2009	18,100	0.80 ▲	4.62	18,100	18,100	18,000	581,790	10,530,399,000
09/10/2009	17,300	0.80 ▲	4.85	17,000	17,300	16,600	207,220	3,584,906,000
08/10/2009	16,500	-0.20 ▼	-1.20	16,900	16,900	16,500	128,310	2,117,115,000
07/10/2009	16,700	0.40 ▲	2.45	16,700	16,800	16,500	139,430	2,328,481,000
06/10/2009	16,300	0.10 ▲	0.62	16,200	16,500	16,000	203,250	3,312,975,000
05/10/2009	16,200	0.00 ■■	0.00	16,200	16,700	15,800	179,500	2,907,900,000
02/10/2009	16,200	-0.80 ▼	-4.71	16,400	16,700	16,200	286,670	4,644,054,000
01/10/2009	17,000	-0.80 ▼	-4.49	17,900	18,200	17,000	274,670	4,669,390,000
30/09/2009	17,800	0.80 ▲	4.71	17,200	17,800	17,200	554,700	9,873,660,000
29/09/2009	17,000	-0.40 ▼	-2.30	17,500	17,500	17,000	270,940	4,605,980,000
28/09/2009	17,400	-0.70 ▼	-3.87	18,200	18,200	17,400	343,320	5,973,768,000
25/09/2009	18,100	-0.50 ▼	-2.69	18,400	18,400	17,700	246,840	4,467,804,000
24/09/2009	18,600	0.10 ▲	0.54	18,500	19,000	18,000	467,340	8,692,524,000
23/09/2009	18,500	0.80 ▲	4.52	18,500	18,500	18,000	1,217,920	22,531,520,000
22/09/2009	17,700	0.80 ▲	4.73	17,700	17,700	17,700	28,910	511,707,000
21/09/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,900	21,050	355,745,000
18/09/2009	16,100	-0.20 ▼	-1.23	16,300	16,400	16,000	203,530	3,276,833,000
17/09/2009	16,300	-0.10 ▼	-0.61	16,400	16,500	16,200	116,730	1,902,699,000
16/09/2009	16,400	-0.10 ▼	-0.61	16,300	16,800	16,300	151,610	2,486,404,000
15/09/2009	16,500	-0.30 ▼	-1.79	17,000	17,000	16,500	349,450	5,765,925,000
14/09/2009	16,800	-0.30 ▼	-1.75	17,500	17,500	16,800	223,070	3,747,576,000
11/09/2009	17,100	0.10 ▲	0.59	17,000	17,300	16,900	218,260	3,732,246,000
10/09/2009	17,000	0.30 ▲	1.80	16,700	17,000	16,300	141,950	2,413,150,000
09/09/2009	16,700	-0.40 ▼	-2.34	17,600	17,600	16,400	290,700	4,854,690,000
08/09/2009	17,100	0.00 ■■	0.00	16,700	17,600	16,300	804,710	13,760,541,000
07/09/2009	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	142,680	2,439,828,000
04/09/2009	18,000	0.80 ▲	4.65	18,000	18,000	18,000	500,240	9,004,320,000
03/09/2009	17,200	0.80 ▲	4.88	17,200	17,200	17,200	139,970	2,407,484,000
02/09/2009	16,400	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	16,400	0.70 ▲	4.46	16,000	16,400	15,700	521,020	8,544,728,000
31/08/2009	15,700	0.70 ▲	4.67	15,200	15,700	15,100	369,960	5,808,372,000
28/08/2009	15,000	0.10 ▲	0.67	15,300	15,300	14,700	105,690	1,585,350,000
27/08/2009	14,900	0.70 ▲	4.93	14,600	14,900	14,300	146,550	2,183,595,000
26/08/2009	14,200	-0.20 ▼	-1.39	14,200	14,500	14,100	83,400	1,184,280,000
25/08/2009	14,400	0.30 ▲	2.13	14,200	14,400	14,000	89,000	1,281,600,000
24/08/2009	14,100	-0.50 ▼	-3.42	14,800	14,800	14,100	50,820	716,562,000
21/08/2009	14,600	-0.10 ▼	-0.68	15,100	15,300	14,600	110,710	1,616,366,000
20/08/2009	14,700	0.40 ▲	2.80	14,700	14,700	14,200	50,590	743,673,000
19/08/2009	14,300	0.10 ▲	0.70	14,300	14,500	14,200	108,400	1,550,120,000
18/08/2009	14,200	-0.30 ▼	-2.07	14,000	14,500	14,000	35,100	498,420,000
17/08/2009	14,500	-0.10 ▼	-0.68	14,500	14,500	14,000	78,340	1,135,930,000
14/08/2009	14,600	-0.70 ▼	-4.58	14,600	14,800	14,600	170,310	2,486,526,000
13/08/2009	15,300	-0.10 ▼	-0.65	15,400	15,800	15,200	90,640	1,386,792,000
12/08/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,000	398,130	6,131,202,000
11/08/2009	14,700	0.70 ▲	5.00	14,000	14,700	14,000	299,860	4,407,942,000
10/08/2009	14,000	0.60 ▲	4.48	13,400	14,000	13,400	124,090	1,737,260,000
07/08/2009	13,400	0.00 ■■	0.00	13,400	13,400	13,100	54,620	731,908,000
06/08/2009	13,400	0.60 ▲	4.69	12,900	13,400	12,900	101,430	1,359,162,000
05/08/2009	12,800	-0.40 ▼	-3.03	12,900	13,200	12,700	50,710	649,088,000
04/08/2009	13,200	-0.30 ▼	-2.22	13,400	13,500	13,100	31,280	412,896,000
03/08/2009	13,500	0.10 ▲	0.75	13,500	13,500	13,000	46,280	624,780,000
31/07/2009	13,400	0.20 ▲	1.52	13,400	13,500	13,300	49,770	666,918,000
30/07/2009	13,200	-0.10 ▼	-0.75	12,900	13,400	12,800	8,840	116,688,000
29/07/2009	13,300	0.00 ■■	0.00	13,400	13,400	13,300	42,150	560,595,000
28/07/2009	13,300	-0.50 ▼	-3.62	13,400	13,700	13,200	48,680	647,444,000
27/07/2009	13,800	0.20 ▲	1.47	14,000	14,100	13,600	97,570	1,346,466,000
24/07/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,600	60,070	816,952,000
23/07/2009	13,000	0.50 ▲	4.00	12,400	13,000	12,400	22,470	292,110,000
22/07/2009	12,500	-0.10 ▼	-0.79	12,900	12,900	12,500	10,450	130,625,000
21/07/2009	12,600	0.20 ▲	1.61	12,600	12,600	12,400	16,140	203,364,000
20/07/2009	12,400	-0.60 ▼	-4.62	12,600	12,600	12,400	24,490	303,676,000
17/07/2009	13,000	-0.20 ▼	-1.52	13,200	13,200	12,800	15,860	206,180,000
16/07/2009	13,200	0.50 ▲	3.94	13,000	13,300	13,000	52,780	696,696,000
15/07/2009	12,700	0.10 ▲	0.79	12,500	13,000	12,500	11,740	149,098,000
14/07/2009	12,600	-0.10 ▼	-0.79	12,900	13,000	12,600	21,430	270,018,000
13/07/2009	12,700	-0.60 ▼	-4.51	13,000	13,400	12,700	35,900	455,930,000
10/07/2009	13,300	-0.40 ▼	-2.92	13,600	13,600	13,300	21,110	280,763,000
09/07/2009	13,700	0.10 ▲	0.74	13,800	14,000	13,500	35,650	488,405,000
08/07/2009	13,600	0.30 ▲	2.26	13,000	13,600	13,000	23,650	321,640,000
07/07/2009	13,300	0.00 ■■	0.00	13,400	13,600	13,200	48,780	648,774,000
06/07/2009	13,300	0.60 ▲	4.72	13,100	13,300	13,000	30,430	404,719,000
03/07/2009	12,700	-0.20 ▼	-1.55	12,300	12,700	12,300	46,850	594,995,000
02/07/2009	12,900	0.20 ▲	1.57	12,700	13,100	12,100	59,780	771,162,000
01/07/2009	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	16,110	204,597,000
30/06/2009	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	45,990	611,667,000
29/06/2009	14,000	-0.70 ▼	-4.76	14,100	14,600	14,000	55,490	776,860,000
26/06/2009	14,700	-0.20 ▼	-1.34	14,900	15,200	14,700	40,080	589,176,000
25/06/2009	14,900	-0.70 ▼	-4.49	15,800	15,800	14,900	75,350	1,122,715,000
24/06/2009	15,600	0.70 ▲	4.70	15,600	15,600	15,400	144,570	2,255,292,000
23/06/2009	17,400	-0.90 ▼	-4.92	17,400	17,400	17,400	90,610	1,576,614,000
22/06/2009	18,300	-0.90 ▼	-4.69	19,500	19,500	18,300	163,830	2,998,089,000
19/06/2009	19,200	-1.00 ▼	-4.95	20,000	20,500	19,200	211,690	4,064,448,000
18/06/2009	20,200	0.90 ▲	4.66	20,200	20,200	19,000	264,430	5,341,486,000
17/06/2009	19,300	-0.90 ▼	-4.46	19,200	20,000	19,200	360,400	6,955,720,000
16/06/2009	20,200	-1.00 ▼	-4.72	20,200	20,200	20,200	34,200	690,840,000
15/06/2009	21,200	0.00 ■■	0.00	20,200	21,200	20,200	276,830	5,868,796,000
12/06/2009	21,200	1.00 ▲	4.95	21,200	21,200	21,000	299,150	6,341,980,000
11/06/2009	20,200	0.80 ▲	4.12	19,000	20,300	19,000	469,510	9,484,102,000
10/06/2009	19,400	-1.00 ▼	-4.90	19,400	19,900	19,400	98,490	1,910,706,000
09/06/2009	20,400	0.60 ▲	3.03	19,800	20,600	18,900	389,400	7,943,760,000
08/06/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,500	141,180	2,795,364,000
05/06/2009	18,900	0.90 ▲	5.00	18,900	18,900	18,900	42,070	795,123,000
04/06/2009	18,000	0.80 ▲	4.65	18,000	18,000	18,000	244,860	4,407,480,000
03/06/2009	17,200	-0.10 ▼	-0.58	17,400	17,500	16,700	272,820	4,692,504,000
02/06/2009	17,300	0.80 ▲	4.85	17,200	17,300	17,000	376,520	6,513,796,000
01/06/2009	16,500	0.20 ▲	1.23	16,500	17,000	16,400	251,740	4,153,710,000
29/05/2009	16,300	-0.70 ▼	-4.12	17,700	17,700	16,200	159,010	2,591,863,000
28/05/2009	17,000	0.80 ▲	4.94	17,000	17,000	16,500	505,050	8,585,850,000
27/05/2009	16,200	0.70 ▲	4.52	16,200	16,200	15,800	351,300	5,691,060,000
26/05/2009	15,500	0.70 ▲	4.73	15,500	15,500	14,800	305,570	4,736,335,000
25/05/2009	14,800	0.70 ▲	4.96	14,700	14,800	14,600	135,650	2,007,620,000
22/05/2009	14,100	-0.70 ▼	-4.73	14,200	14,800	14,100	445,320	6,279,012,000
21/05/2009	14,800	0.00 ■■	0.00	15,500	15,500	14,800	559,990	8,287,852,000
20/05/2009	14,800	0.70 ▲	4.96	14,800	14,800	14,800	78,050	1,155,140,000
19/05/2009	14,100	0.60 ▲	4.44	14,100	14,100	14,100	44,070	621,387,000
18/05/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,200	397,480	5,365,980,000
15/05/2009	12,900	0.60 ▲	4.88	12,300	12,900	12,200	276,840	3,571,236,000
14/05/2009	12,300	0.20 ▲	1.65	12,500	12,500	12,000	326,790	4,019,517,000
13/05/2009	12,100	0.50 ▲	4.31	12,100	12,100	11,800	325,330	3,936,493,000
12/05/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,500	169,960	1,971,536,000
11/05/2009	11,100	0.10 ▲	0.91	11,000	11,200	10,900	151,800	1,684,980,000
08/05/2009	11,000	-0.10 ▼	-0.90	10,900	11,100	10,800	95,180	1,046,980,000
07/05/2009	11,100	0.20 ▲	1.83	11,200	11,200	10,900	100,870	1,119,657,000
06/05/2009	10,900	-0.50 ▼	-4.39	11,000	11,300	10,900	163,270	1,779,643,000
05/05/2009	11,400	0.20 ▲	1.79	11,700	11,700	11,400	231,860	2,643,204,000
04/05/2009	11,200	0.50 ▲	4.67	11,200	11,200	11,200	71,430	800,016,000
29/04/2009	10,700	0.50 ▲	4.90	10,700	10,700	10,500	94,890	1,015,323,000
28/04/2009	10,200	0.40 ▲	4.08	9,700	10,200	9,700	67,370	687,174,000
27/04/2009	9,800	-0.20 ▼	-2.00	9,900	10,100	9,800	48,060	470,988,000
24/04/2009	10,000	-0.30 ▼	-2.91	10,300	10,300	9,900	80,590	805,900,000
23/04/2009	10,300	-0.30 ▼	-2.83	10,400	10,600	10,200	76,560	788,568,000
22/04/2009	10,600	0.30 ▲	2.91	10,700	10,700	10,100	71,890	762,034,000
21/04/2009	10,300	-0.30 ▼	-2.83	10,100	10,500	10,100	171,340	1,764,802,000
20/04/2009	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	80,490	853,194,000
17/04/2009	11,100	-0.50 ▼	-4.31	11,100	11,400	11,100	110,860	1,230,546,000
16/04/2009	11,600	0.20 ▲	1.75	11,500	11,700	11,000	243,860	2,828,776,000
15/04/2009	11,400	-0.60 ▼	-5.00	11,400	11,700	11,400	122,480	1,396,272,000
14/04/2009	12,000	0.00 ■■	0.00	12,000	12,300	11,800	258,960	3,107,520,000
13/04/2009	12,000	0.50 ▲	4.35	11,900	12,000	11,800	310,740	3,728,880,000
10/04/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,400	156,730	1,802,395,000
09/04/2009	11,000	-0.50 ▼	-4.35	11,300	11,300	11,000	204,620	2,250,820,000
08/04/2009	11,500	-0.60 ▼	-4.96	11,500	11,800	11,500	152,740	1,756,510,000
07/04/2009	12,100	-0.10 ▼	-0.82	12,000	12,200	11,600	307,410	3,719,661,000
03/04/2009	12,200	0.20 ▲	1.67	12,200	12,600	11,900	420,110	5,125,342,000
02/04/2009	12,000	0.50 ▲	4.35	12,000	12,000	11,500	470,580	5,646,960,000
01/04/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,500	13,080	150,420,000
31/03/2009	11,000	0.50 ▲	4.76	10,800	11,000	10,700	122,410	1,346,510,000
30/03/2009	10,500	0.50 ▲	5.00	10,300	10,500	10,100	240,930	2,529,765,000
27/03/2009	10,000	0.40 ▲	4.17	10,000	10,000	9,700	296,180	2,961,800,000
26/03/2009	9,600	0.10 ▲	1.05	9,800	9,800	9,400	127,850	1,227,360,000
25/03/2009	9,500	0.10 ▲	1.06	9,400	9,800	9,400	140,860	1,338,170,000
24/03/2009	9,400	0.20 ▲	2.17	9,500	9,600	9,400	44,890	421,966,000
23/03/2009	9,200	-0.30 ▼	-3.16	9,400	9,500	9,200	35,170	323,564,000
20/03/2009	9,500	0.00 ■■	0.00	9,300	9,600	9,300	33,510	318,345,000
19/03/2009	9,500	-0.10 ▼	-1.04	9,900	9,900	9,500	154,880	1,471,360,000
18/03/2009	9,600	0.20 ▲	2.13	9,700	9,800	9,500	89,870	862,752,000
17/03/2009	9,400	0.30 ▲	3.30	9,200	9,400	9,200	94,480	888,112,000
16/03/2009	9,100	0.00 ■■	0.00	9,100	9,200	9,000	43,970	400,127,000
13/03/2009	9,100	0.10 ▲	1.11	9,000	9,200	9,000	48,070	437,437,000
12/03/2009	9,000	-0.30 ▼	-3.23	9,000	9,400	8,900	69,080	621,720,000
11/03/2009	9,300	0.40 ▲	4.49	9,300	9,300	9,200	60,930	566,649,000
10/03/2009	8,900	0.40 ▲	4.71	8,900	8,900	8,900	71,010	631,989,000
09/03/2009	8,500	0.40 ▲	4.94	8,200	8,500	8,200	43,370	368,645,000
06/03/2009	8,100	0.00 ■■	0.00	8,000	8,100	8,000	12,150	98,415,000
05/03/2009	8,100	0.10 ▲	1.25	8,100	8,300	8,100	21,070	170,667,000
04/03/2009	8,000	0.30 ▲	3.90	7,800	8,000	7,800	9,740	77,920,000
03/03/2009	7,700	-0.30 ▼	-3.75	7,800	8,000	7,700	9,560	73,612,000
02/03/2009	8,000	-0.10 ▼	-1.23	7,900	8,100	7,900	26,570	212,560,000
27/02/2009	8,100	0.10 ▲	1.25	8,100	8,200	8,000	15,110	122,391,000
26/02/2009	8,000	0.10 ▲	1.27	8,000	8,000	7,900	23,540	188,320,000
25/02/2009	7,900	0.30 ▲	3.95	7,900	7,900	7,800	10,510	83,029,000
24/02/2009	7,600	-0.20 ▼	-2.56	7,600	7,600	7,500	24,360	185,136,000
23/02/2009	7,800	-0.40 ▼	-4.88	8,200	8,200	7,800	29,710	231,738,000
20/02/2009	8,200	0.00 ■■	0.00	8,200	8,200	8,100	12,000	98,400,000
19/02/2009	8,200	0.20 ▲	2.50	8,100	8,300	8,100	17,760	145,632,000
18/02/2009	8,000	-0.40 ▼	-4.76	8,200	8,200	8,000	39,880	319,040,000
17/02/2009	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	10,270	86,268,000
16/02/2009	8,500	-0.20 ▼	-2.30	8,600	8,600	8,400	16,540	140,590,000
13/02/2009	8,700	0.00 ■■	0.00	8,700	8,800	8,600	11,420	99,354,000
12/02/2009	8,700	0.20 ▲	2.35	8,500	8,800	8,500	20,660	179,742,000
11/02/2009	8,500	-0.20 ▼	-2.30	8,500	8,800	8,500	21,280	180,880,000
10/02/2009	8,700	-0.30 ▼	-3.33	8,700	8,900	8,700	14,070	122,409,000
09/02/2009	9,000	0.40 ▲	4.65	9,000	9,000	8,900	20,460	184,140,000
06/02/2009	8,600	0.00 ■■	0.00	8,800	9,000	8,600	23,040	198,144,000
05/02/2009	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	20,610	177,246,000
04/02/2009	9,000	0.00 ■■	0.00	8,900	9,100	8,800	15,190	136,710,000
03/02/2009	9,000	-0.40 ▼	-4.26	9,100	9,100	9,000	27,910	251,190,000
02/02/2009	9,400	0.00 ■■	0.00	9,400	9,500	9,300	5,650	53,110,000
23/01/2009	9,400	0.20 ▲	2.17	9,200	9,400	9,200	11,450	107,630,000
22/01/2009	9,200	0.20 ▲	2.22	9,200	9,200	9,100	7,460	68,632,000
21/01/2009	9,000	0.00 ■■	0.00	9,100	9,200	9,000	12,750	114,750,000
20/01/2009	9,000	0.00 ■■	0.00	9,100	9,100	9,000	10,030	90,270,000
19/01/2009	9,000	0.00 ■■	0.00	9,100	9,100	9,000	16,960	152,640,000
16/01/2009	9,000	0.00 ■■	0.00	9,000	9,200	9,000	21,990	197,910,000
15/01/2009	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	29,130	262,170,000
14/01/2009	9,300	0.20 ▲	2.20	9,000	9,400	9,000	23,380	217,434,000
13/01/2009	9,100	-0.20 ▼	-2.15	9,200	9,500	9,000	37,030	336,973,000
12/01/2009	9,300	-0.20 ▼	-2.11	9,700	9,700	9,200	5,300	49,290,000
09/01/2009	9,500	0.00 ■■	0.00	9,700	9,700	9,300	10,740	102,030,000
08/01/2009	9,500	-0.20 ▼	-2.06	9,500	9,700	9,300	47,150	447,925,000
07/01/2009	9,700	-0.20 ▼	-2.02	10,000	10,100	9,700	50,060	485,582,000
06/01/2009	9,900	0.00 ■■	0.00	9,800	10,000	9,800	29,580	292,842,000
05/01/2009	9,900	0.40 ▲	4.21	9,600	9,900	9,500	39,000	386,100,000
02/01/2009	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	56,940	540,930,000
31/12/2008	9,900	0.40 ▲	4.21	9,800	9,900	9,400	154,230	1,526,877,000
30/12/2008	9,500	0.40 ▲	4.40	9,300	9,500	9,000	140,170	1,331,615,000
29/12/2008	9,100	0.40 ▲	4.60	9,100	9,100	9,100	12,720	115,752,000
26/12/2008	8,700	0.40 ▲	4.82	8,700	8,700	8,700	7,210	62,727,000
25/12/2008	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	16,670	138,361,000
24/12/2008	8,400	0.00 ■■	0.00	8,200	8,700	8,200	8,050	67,620,000
23/12/2008	8,400	-0.30 ▼	-3.45	8,400	8,500	8,300	29,890	251,076,000
22/12/2008	8,700	0.10 ▲	1.16	8,700	8,700	8,600	29,140	253,518,000
19/12/2008	8,600	0.10 ▲	1.18	8,400	8,600	8,300	13,120	112,832,000
18/12/2008	8,500	0.20 ▲	2.41	8,500	8,500	8,300	16,610	141,185,000
17/12/2008	8,300	-0.10 ▼	-1.19	8,600	8,800	8,100	40,600	336,980,000
16/12/2008	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	41,380	347,592,000
15/12/2008	8,800	0.40 ▲	4.76	8,800	8,800	8,500	49,120	432,256,000
12/12/2008	8,400	0.40 ▲	5.00	8,300	8,400	8,100	32,440	272,496,000
11/12/2008	8,000	0.00 ■■	0.00	8,000	8,300	8,000	19,650	157,200,000
10/12/2008	8,000	-0.40 ▼	-4.76	8,100	8,200	8,000	31,170	249,360,000
09/12/2008	8,400	-0.20 ▼	-2.33	8,600	8,900	8,400	22,290	187,236,000
08/12/2008	8,600	-0.40 ▼	-4.44	8,800	8,900	8,600	33,020	283,972,000
05/12/2008	9,000	-0.40 ▼	-4.26	9,200	9,300	9,000	30,260	272,340,000
04/12/2008	9,400	0.20 ▲	2.17	9,300	9,500	9,100	10,390	97,666,000
03/12/2008	9,200	0.00 ■■	0.00	9,600	9,600	9,100	13,850	127,420,000
02/12/2008	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	9,500	87,400,000
01/12/2008	9,500	-0.20 ▼	-2.06	9,500	9,700	9,400	22,590	214,605,000
28/11/2008	9,700	0.40 ▲	4.30	9,700	9,700	9,500	27,970	271,309,000
27/11/2008	9,300	-0.40 ▼	-4.12	9,400	9,500	9,300	38,280	356,004,000
26/11/2008	9,700	-0.20 ▼	-2.02	9,700	9,800	9,700	21,510	208,647,000
25/11/2008	9,900	-0.10 ▼	-1.00	10,100	10,100	9,900	33,770	334,323,000
24/11/2008	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	27,950	279,500,000
21/11/2008	10,200	-0.40 ▼	-3.77	10,100	10,400	10,100	56,580	577,116,000
20/11/2008	10,600	-0.40 ▼	-3.64	10,700	10,700	10,500	44,000	466,400,000
19/11/2008	11,000	0.00 ■■	0.00	11,200	11,200	10,900	17,150	188,650,000
18/11/2008	11,000	-0.10 ▼	-0.90	10,800	11,000	10,800	26,660	293,260,000
17/11/2008	11,100	-0.30 ▼	-2.63	11,300	11,300	11,100	41,260	457,986,000
14/11/2008	11,400	0.20 ▲	1.79	11,500	11,500	11,200	40,010	456,114,000
13/11/2008	11,200	0.00 ■■	0.00	11,000	11,300	11,000	44,540	498,848,000
12/11/2008	11,200	0.00 ■■	0.00	11,000	11,300	10,900	41,080	460,096,000
11/11/2008	11,200	-0.20 ▼	-1.75	11,300	11,500	11,100	64,840	726,208,000
10/11/2008	11,400	0.10 ▲	0.88	11,400	11,600	11,300	66,900	762,660,000
07/11/2008	11,300	-0.30 ▼	-2.59	11,200	12,000	11,200	79,890	902,757,000
06/11/2008	11,600	-0.60 ▼	-4.92	11,600	12,500	11,600	85,430	990,988,000
05/11/2008	12,200	0.50 ▲	4.27	12,200	12,200	12,000	113,450	1,384,090,000
04/11/2008	11,700	0.40 ▲	3.54	11,200	11,700	11,100	94,850	1,109,745,000
03/11/2008	11,300	-0.30 ▼	-2.59	11,300	11,600	11,200	40,930	462,509,000
31/10/2008	11,600	0.10 ▲	0.87	11,500	11,600	11,400	40,690	472,004,000
30/10/2008	11,500	-0.10 ▼	-0.86	11,600	11,800	11,200	40,080	460,920,000
29/10/2008	11,600	0.50 ▲	4.50	11,600	11,600	11,100	138,170	1,602,772,000
28/10/2008	11,100	-0.40 ▼	-3.48	11,000	11,500	11,000	126,050	1,399,155,000
27/10/2008	11,500	-0.40 ▼	-3.36	11,600	11,900	11,500	69,700	801,550,000
24/10/2008	11,900	0.50 ▲	4.39	11,400	11,900	11,100	58,710	698,649,000
23/10/2008	11,400	-0.60 ▼	-5.00	11,500	11,600	11,400	79,600	907,440,000
22/10/2008	12,000	-0.50 ▼	-4.00	12,000	12,000	11,900	74,620	895,440,000
21/10/2008	12,500	0.10 ▲	0.81	12,700	12,700	12,400	27,690	346,125,000
20/10/2008	12,400	-0.40 ▼	-3.12	12,800	12,900	12,300	20,990	260,276,000
17/10/2008	12,800	0.10 ▲	0.79	12,500	12,800	12,200	37,990	486,272,000
16/10/2008	12,700	-0.60 ▼	-4.51	12,700	13,000	12,700	63,140	801,878,000
15/10/2008	13,300	0.20 ▲	1.53	13,100	13,400	12,600	108,060	1,437,198,000
14/10/2008	13,100	0.60 ▲	4.80	13,100	13,100	13,100	2,600	34,060,000
13/10/2008	12,500	0.10 ▲	0.81	12,800	12,800	12,000	55,790	697,375,000
10/10/2008	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	42,180	523,032,000
09/10/2008	13,000	-0.60 ▼	-4.41	13,000	14,000	13,000	124,480	1,618,240,000
08/10/2008	13,600	-0.70 ▼	-4.90	13,600	13,600	13,600	26,340	358,224,000
07/10/2008	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	6,750	96,525,000
06/10/2008	15,000	-0.70 ▼	-4.46	15,000	15,200	15,000	54,720	820,800,000
03/10/2008	15,700	0.30 ▲	1.95	15,400	15,900	15,400	79,890	1,254,273,000
02/10/2008	15,400	0.70 ▲	4.76	14,700	15,400	14,700	141,390	2,177,406,000
01/10/2008	14,700	0.00 ■■	0.00	15,100	15,400	14,000	106,160	1,560,552,000
30/09/2008	14,700	-0.70 ▼	-4.55	14,700	14,700	14,700	3,780	55,566,000
29/09/2008	15,400	-0.80 ▼	-4.94	15,600	16,200	15,400	116,730	1,797,642,000
26/09/2008	16,200	0.70 ▲	4.52	16,200	16,200	15,500	171,200	2,773,440,000
25/09/2008	15,500	-0.80 ▼	-4.91	15,500	15,900	15,500	266,880	4,136,640,000
24/09/2008	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	5,500	89,650,000
23/09/2008	17,100	-0.90 ▼	-5.00	17,100	17,700	17,100	232,340	3,973,014,000
22/09/2008	18,000	0.80 ▲	4.65	18,000	18,000	18,000	104,520	1,881,360,000
19/09/2008	17,200	0.30 ▲	1.78	16,100	17,700	16,100	611,140	10,511,608,000
18/09/2008	16,900	-0.80 ▼	-4.52	16,900	16,900	16,900	210	3,549,000
17/09/2008	17,700	-0.90 ▼	-4.84	17,700	17,700	17,700	3,010	53,277,000
16/09/2008	18,600	-0.90 ▼	-4.62	18,600	18,600	18,600	7,170	133,362,000
15/09/2008	19,500	-1.00 ▼	-4.88	19,500	19,500	19,500	19,970	389,415,000
12/09/2008	20,500	-1.00 ▼	-4.65	20,500	20,500	20,500	330	6,765,000
11/09/2008	21,500	-1.10 ▼	-4.87	21,500	21,500	21,500	1,210	26,015,000
10/09/2008	22,600	-1.10 ▼	-4.64	22,600	22,600	22,600	7,870	177,862,000
09/09/2008	23,700	-1.20 ▼	-4.82	23,700	23,700	23,700	6,850	162,345,000
08/09/2008	24,900	-1.30 ▼	-4.96	24,900	24,900	24,900	55,620	1,384,938,000
05/09/2008	26,200	1.20 ▲	4.80	26,000	26,200	25,900	611,840	16,030,208,000
04/09/2008	25,000	1.10 ▲	4.60	25,000	25,000	23,000	406,970	10,174,250,000
03/09/2008	23,900	1.10 ▲	4.82	23,900	23,900	23,900	276,670	6,612,413,000
29/08/2008	22,800	1.00 ▲	4.59	22,800	22,800	22,800	311,010	7,091,028,000
28/08/2008	21,800	1.00 ▲	4.81	21,800	21,800	19,800	495,020	10,791,436,000
27/08/2008	20,800	0.90 ▲	4.52	20,800	20,800	20,800	10,680	222,144,000
26/08/2008	19,900	0.90 ▲	4.74	19,900	19,900	19,900	1,050	20,895,000
25/08/2008	19,000	0.90 ▲	4.97	19,000	19,000	19,000	64,030	1,216,570,000
22/08/2008	18,100	0.80 ▲	4.62	18,100	18,100	18,100	4,590	83,079,000
21/08/2008	17,300	0.80 ▲	4.85	17,300	17,300	17,300	26,300	454,990,000
20/08/2008	16,500	0.70 ▲	4.43	16,500	16,500	16,500	177,770	2,933,205,000
19/08/2008	15,800	0.70 ▲	4.64	15,800	15,800	15,800	56,610	894,438,000
18/08/2008	15,100	0.70 ▲	4.86	15,100	15,100	15,100	23,820	359,682,000
15/08/2008	14,400	0.40 ▲	2.86	14,400	14,400	14,400	7,670	110,448,000
14/08/2008	14,000	0.40 ▲	2.94	14,000	14,000	14,000	14,490	202,860,000
13/08/2008	13,600	0.30 ▲	2.26	13,600	13,600	13,600	26,070	354,552,000
12/08/2008	13,300	0.30 ▲	2.31	13,300	13,300	12,700	189,240	2,516,892,000
11/08/2008	13,000	0.30 ▲	2.36	13,000	13,000	13,000	7,700	100,100,000
08/08/2008	12,700	0.30 ▲	2.42	12,700	12,700	12,700	10,030	127,381,000
07/08/2008	12,400	0.30 ▲	2.48	12,400	12,400	12,400	4,730	58,652,000
06/08/2008	12,100	0.30 ▲	2.54	12,100	12,100	12,100	3,700	44,770,000
05/08/2008	11,800	0.30 ▲	2.61	11,800	11,800	11,800	38,080	449,344,000
04/08/2008	11,500	0.30 ▲	2.68	11,500	11,500	11,500	111,280	1,279,720,000
01/08/2008	11,200	-0.30 ▼	-2.61	11,200	11,400	11,200	50,270	563,024,000
31/07/2008	11,500	-0.30 ▼	-2.54	11,500	11,800	11,500	37,630	432,745,000
30/07/2008	11,800	0.30 ▲	2.61	11,800	11,800	11,200	59,600	703,280,000
29/07/2008	11,500	0.30 ▲	2.68	11,500	11,500	11,500	32,630	375,245,000
28/07/2008	11,200	0.30 ▲	2.75	10,900	11,200	10,600	99,030	1,109,136,000
25/07/2008	10,900	-0.30 ▼	-2.68	10,900	10,900	10,900	8,010	87,309,000
24/07/2008	11,200	-0.30 ▼	-2.61	11,200	11,200	11,200	22,930	256,816,000
23/07/2008	11,500	-0.30 ▼	-2.54	11,500	11,500	11,500	1,100	12,650,000
22/07/2008	11,800	-0.30 ▼	-2.48	11,800	11,800	11,800	4,710	55,578,000
21/07/2008	12,100	-0.30 ▼	-2.42	12,100	12,100	12,100	2,890	34,969,000
18/07/2008	12,400	-0.30 ▼	-2.36	12,400	12,400	12,400	19,250	238,700,000
17/07/2008	12,700	-0.30 ▼	-2.31	12,800	13,000	12,700	55,350	702,945,000
16/07/2008	13,000	0.00 ■■	0.00	12,700	13,200	12,700	55,590	722,670,000
15/07/2008	13,000	0.30 ▲	2.36	13,000	13,000	13,000	36,880	479,440,000
14/07/2008	12,700	0.30 ▲	2.42	12,700	12,700	12,500	39,430	500,761,000
11/07/2008	12,400	0.30 ▲	2.48	12,100	12,400	12,100	55,920	693,408,000
10/07/2008	12,100	0.00 ■■	0.00	12,300	12,300	11,900	36,640	443,344,000
09/07/2008	12,100	0.10 ▲	0.83	12,200	12,200	12,000	24,700	298,870,000
08/07/2008	12,000	-0.10 ▼	-0.83	11,800	12,000	11,800	38,670	464,040,000
07/07/2008	12,100	-0.30 ▼	-2.42	12,600	12,700	12,100	108,560	1,313,576,000
04/07/2008	12,400	0.30 ▲	2.48	12,400	12,400	12,400	28,170	349,308,000
03/07/2008	12,100	0.30 ▲	2.54	11,800	12,100	11,800	49,500	598,950,000
02/07/2008	11,800	0.00 ■■	0.00	12,100	12,100	11,600	40,270	475,186,000
01/07/2008	11,800	0.30 ▲	2.61	11,400	11,800	11,400	39,470	465,746,000
30/06/2008	11,500	-0.20 ▼	-1.71	11,500	11,600	11,400	24,540	282,210,000
27/06/2008	11,700	-0.30 ▼	-2.50	11,700	11,700	11,700	14,610	170,937,000
26/06/2008	12,000	-0.30 ▼	-2.44	12,500	12,500	12,000	19,040	228,480,000
25/06/2008	12,300	0.30 ▲	2.50	12,300	12,300	12,000	16,510	203,073,000
24/06/2008	12,000	0.30 ▲	2.56	11,800	12,000	11,700	25,690	308,280,000
23/06/2008	11,700	-0.30 ▼	-2.50	11,700	12,000	11,700	23,770	278,109,000
20/06/2008	12,000	-0.30 ▼	-2.44	12,000	12,000	12,000	2,750	33,000,000
19/06/2008	12,300	-0.30 ▼	-2.38	12,300	12,300	12,300	740	9,102,000
18/06/2008	12,600	-0.20 ▼	-1.56	12,800	12,800	12,600	39,220	494,172,000
17/06/2008	12,800	0.20 ▲	1.59	12,800	12,800	12,800	14,450	184,960,000
16/06/2008	12,600	0.20 ▲	1.61	12,600	12,600	12,600	10,420	131,292,000
13/06/2008	12,400	0.20 ▲	1.64	12,400	12,400	12,400	14,470	179,428,000
12/06/2008	12,200	0.20 ▲	1.67	12,200	12,200	12,000	21,920	267,424,000
11/06/2008	12,000	0.20 ▲	1.69	11,600	12,000	11,600	41,560	498,720,000
10/06/2008	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	1,570	18,526,000
09/06/2008	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	200	2,400,000
06/06/2008	12,200	-0.20 ▼	-1.61	12,200	12,200	12,200	260	3,172,000
05/06/2008	12,400	-0.20 ▼	-1.59	12,600	12,600	12,400	420	5,208,000
04/06/2008	12,600	-0.20 ▼	-1.56	12,600	12,600	12,600	500	6,300,000
03/06/2008	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
02/06/2008	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	1,930	24,704,000
30/05/2008	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	1,320	17,160,000
26/05/2008	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	290	3,828,000
23/05/2008	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	300	4,020,000
22/05/2008	13,600	-0.20 ▼	-1.45	13,800	13,600	13,600	210	2,856,000
21/05/2008	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	150	2,070,000
20/05/2008	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	400	5,600,000
19/05/2008	14,200	-0.20 ▼	-1.39	14,400	14,400	14,200	730	10,366,000
16/05/2008	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	10,640	153,216,000
15/05/2008	14,600	-0.20 ▼	-1.35	14,600	14,600	14,600	2,000	29,200,000
14/05/2008	14,800	-0.30 ▼	-1.99	14,800	14,800	14,800	140	2,072,000
13/05/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	530	8,003,000
12/05/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	440	6,776,000
09/05/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	1,170	18,369,000
08/05/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	1,580	25,280,000
07/05/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	16,070	261,941,000
06/05/2008	17,800	0.10 ▲	0.56	18,000	18,000	17,700	77,140	1,373,092,000
05/05/2008	17,700	0.30 ▲	1.72	17,600	17,700	17,500	74,840	1,324,668,000
29/04/2008	17,400	0.10 ▲	0.58	17,600	17,600	17,400	53,610	932,814,000
28/04/2008	17,300	0.30 ▲	1.76	17,300	17,300	17,100	37,360	646,328,000
25/04/2008	17,000	0.30 ▲	1.80	17,000	17,000	17,000	17,600	299,200,000
24/04/2008	16,700	-0.30 ▼	-1.76	16,700	16,800	16,700	9,580	159,986,000
23/04/2008	17,000	-0.30 ▼	-1.73	17,000	17,000	17,000	6,080	103,360,000
22/04/2008	17,300	0.00 ■■	0.00	17,000	17,500	17,000	17,920	310,016,000
21/04/2008	17,300	0.00 ■■	0.00	17,000	17,300	17,000	9,820	169,886,000
18/04/2008	17,300	-0.30 ▼	-1.70	17,300	17,400	17,300	16,300	281,990,000
17/04/2008	17,600	0.30 ▲	1.73	17,000	17,600	17,000	20,180	355,168,000
16/04/2008	17,300	-0.30 ▼	-1.70	17,300	17,300	17,300	2,650	45,845,000
11/04/2008	17,600	-0.30 ▼	-1.68	17,600	17,600	17,600	2,850	50,160,000
10/04/2008	17,900	0.00 ■■	0.00	17,600	17,900	17,600	17,750	317,725,000
09/04/2008	17,900	-0.30 ▼	-1.65	17,900	18,500	17,900	28,130	503,527,000
08/04/2008	18,200	0.20 ▲	1.11	18,300	18,300	18,000	60,240	1,096,368,000
07/04/2008	18,000	0.30 ▲	1.69	18,000	18,000	18,000	70	1,260,000
04/04/2008	17,700	0.10 ▲	0.57	17,700	17,700	17,700	100	1,770,000
03/04/2008	17,600	0.10 ▲	0.57	17,600	17,600	17,600	2,100	36,960,000
02/04/2008	17,500	0.10 ▲	0.57	17,500	17,500	17,500	50	875,000
01/04/2008	17,400	0.10 ▲	0.58	17,400	17,400	17,400	400	6,960,000
31/03/2008	17,300	0.10 ▲	0.58	17,300	17,300	17,300	6,400	110,720,000
28/03/2008	17,200	0.10 ▲	0.58	17,200	17,200	17,200	3,910	67,252,000
27/03/2008	17,100	0.10 ▲	0.59	17,100	17,100	17,100	2,600	44,460,000
26/03/2008	17,000	0.20 ▲	1.19	16,800	17,400	16,700	29,780	506,260,000
25/03/2008	16,800	-0.80 ▼	-4.55	16,800	16,800	16,800	43,240	726,432,000
24/03/2008	17,600	-0.90 ▼	-4.86	17,600	17,700	17,600	15,000	264,000,000
21/03/2008	18,500	-0.90 ▼	-4.64	19,400	19,400	18,500	21,820	403,670,000
20/03/2008	19,400	0.00 ■■	0.00	19,700	19,900	19,200	21,310	413,414,000
19/03/2008	19,400	0.20 ▲	1.04	19,200	19,900	19,000	22,700	440,380,000
18/03/2008	19,200	-1.00 ▼	-4.95	19,200	20,000	19,200	53,190	1,021,248,000
17/03/2008	20,200	-1.00 ▼	-4.72	20,500	21,000	20,200	54,360	1,098,072,000
14/03/2008	21,200	0.20 ▲	0.95	20,500	21,200	20,500	19,330	409,796,000
13/03/2008	21,000	0.90 ▲	4.48	20,900	21,000	20,100	24,350	511,350,000
12/03/2008	20,100	-0.30 ▼	-1.47	20,400	21,400	20,100	17,440	350,544,000
11/03/2008	20,400	-1.00 ▼	-4.67	20,700	20,700	20,400	38,050	776,220,000
10/03/2008	21,400	0.10 ▲	0.47	22,300	22,300	21,400	57,000	1,219,800,000
07/03/2008	21,300	1.00 ▲	4.93	21,300	21,300	21,300	550	11,715,000
06/03/2008	20,300	0.90 ▲	4.64	20,300	20,300	20,300	4,720	95,816,000
05/03/2008	19,400	-1.00 ▼	-4.90	19,400	19,400	19,400	13,150	255,110,000
04/03/2008	20,400	-1.00 ▼	-4.67	20,400	20,400	20,400	5,800	118,320,000
03/03/2008	21,400	-1.10 ▼	-4.89	21,500	22,000	21,400	43,830	937,962,000
29/02/2008	22,500	-1.00 ▼	-4.26	23,000	23,500	22,500	15,530	349,425,000
28/02/2008	23,500	0.00 ■■	0.00	24,000	24,000	23,500	22,540	529,690,000
27/02/2008	23,500	-0.20 ▼	-0.84	23,700	24,500	23,500	43,670	1,026,245,000
26/02/2008	23,700	-1.20 ▼	-4.82	25,300	25,300	23,700	30,360	719,532,000
25/02/2008	24,900	1.10 ▲	4.62	24,500	24,900	24,500	45,750	1,139,175,000
22/02/2008	23,800	-0.70 ▼	-2.86	23,300	23,800	23,300	56,750	1,350,650,000
21/02/2008	24,500	-1.20 ▼	-4.67	24,500	24,500	24,500	2,510	61,495,000
20/02/2008	25,700	-1.30 ▼	-4.81	26,100	26,700	25,700	32,280	829,596,000
19/02/2008	27,000	0.60 ▲	2.27	25,500	27,000	25,500	13,780	372,060,000
18/02/2008	26,400	-1.30 ▼	-4.69	26,400	26,700	26,400	42,760	1,128,864,000
15/02/2008	27,700	0.10 ▲	0.36	27,900	27,900	27,200	54,860	1,519,622,000
14/02/2008	27,600	1.30 ▲	4.94	27,000	27,600	27,000	50,670	1,398,492,000
13/02/2008	26,300	-1.30 ▼	-4.71	27,000	27,000	26,300	39,580	1,040,954,000
12/02/2008	27,600	-1.20 ▼	-4.17	29,000	29,000	27,400	50,280	1,387,728,000
01/02/2008	28,800	1.30 ▲	4.73	28,000	28,800	28,000	74,870	2,156,256,000
31/01/2008	27,500	1.10 ▲	4.17	26,600	27,500	26,000	88,580	2,435,950,000
30/01/2008	26,400	1.20 ▲	4.76	26,400	26,400	26,400	22,060	582,384,000
29/01/2008	25,200	1.10 ▲	4.56	24,100	25,200	24,100	41,710	1,051,092,000
28/01/2008	24,100	0.10 ▲	0.42	24,000	24,100	24,000	27,640	666,124,000
25/01/2008	24,000	0.20 ▲	0.84	23,800	24,200	23,800	25,150	603,600,000
24/01/2008	23,800	0.00 ■■	0.00	24,000	24,500	23,800	25,850	615,230,000
23/01/2008	23,800	-1.20 ▼	-4.80	23,800	24,200	23,800	46,730	1,112,174,000
22/01/2008	25,000	-0.70 ▼	-2.72	25,200	25,500	25,000	34,940	873,500,000
21/01/2008	25,700	-0.30 ▼	-1.15	25,500	26,000	25,500	4,370	112,309,000
18/01/2008	26,000	0.60 ▲	2.36	26,000	26,200	25,500	31,190	810,940,000
17/01/2008	25,400	-1.00 ▼	-3.79	26,400	26,400	25,400	50,260	1,276,604,000
16/01/2008	26,400	1.20 ▲	4.76	26,000	26,400	26,000	29,580	780,912,000
15/01/2008	25,200	-1.30 ▼	-4.91	25,200	25,400	25,200	17,850	449,820,000
14/01/2008	26,500	-1.30 ▼	-4.68	27,400	27,400	26,500	26,410	699,865,000
11/01/2008	27,800	0.40 ▲	1.46	27,400	28,000	27,400	7,740	215,172,000
10/01/2008	27,400	-1.20 ▼	-4.20	27,500	27,700	27,400	24,450	669,930,000
09/01/2008	28,600	-0.60 ▼	-2.05	29,200	29,300	28,600	13,120	375,232,000
08/01/2008	29,200	0.10 ▲	0.34	28,500	30,500	28,500	23,190	677,148,000
07/01/2008	29,100	-1.40 ▼	-4.59	29,000	29,500	29,000	17,760	516,816,000
04/01/2008	30,500	0.10 ▲	0.33	30,700	30,700	30,500	9,400	286,700,000
03/01/2008	30,400	-0.70 ▼	-2.25	31,000	31,000	30,300	9,420	286,368,000
02/01/2008	31,100	-0.30 ▼	-0.96	31,000	31,400	30,000	11,240	349,564,000
28/12/2007	31,400	-0.10 ▼	-0.32	31,100	31,500	31,100	8,750	274,750,000
27/12/2007	31,500	0.20 ▲	0.64	32,800	32,800	31,500	31,530	993,195,000
26/12/2007	37,100	-0.80 ▼	-2.11	37,000	37,500	37,000	38,630	1,433,173,000
25/12/2007	37,900	-1.00 ▼	-2.57	38,000	38,000	37,500	32,990	1,250,321,000
24/12/2007	38,900	-0.60 ▼	-1.52	39,000	39,000	38,500	29,110	1,132,379,000
21/12/2007	39,500	0.30 ▲	0.77	38,500	39,500	38,100	42,560	1,681,120,000
20/12/2007	39,200	-0.80 ▼	-2.00	40,000	40,000	38,500	41,610	1,631,112,000
19/12/2007	40,000	1.70 ▲	4.44	39,000	40,000	39,000	24,360	974,400,000
18/12/2007	38,300	-0.20 ▼	-0.52	38,000	38,300	37,000	20,300	777,490,000
17/12/2007	38,500	-0.50 ▼	-1.28	39,000	39,000	38,500	18,190	700,315,000
14/12/2007	39,000	-0.20 ▼	-0.51	39,200	39,500	39,000	21,570	841,230,000
13/12/2007	39,200	-0.80 ▼	-2.00	39,600	40,000	39,200	11,950	468,440,000
12/12/2007	40,000	0.70 ▲	1.78	38,600	40,500	38,600	15,530	621,200,000
11/12/2007	39,300	-1.00 ▼	-2.48	40,000	40,100	39,000	20,260	796,218,000
10/12/2007	40,300	-0.70 ▼	-1.71	41,000	41,000	40,300	14,950	602,485,000
07/12/2007	41,000	0.00 ■■	0.00	41,000	41,400	41,000	20,280	831,480,000
06/12/2007	41,000	0.20 ▲	0.49	40,800	41,300	40,800	20,770	851,570,000
05/12/2007	40,800	-1.00 ▼	-2.39	40,500	41,100	40,500	68,230	2,783,784,000
04/12/2007	41,800	-0.60 ▼	-1.42	42,000	42,000	41,200	45,950	1,920,710,000
03/12/2007	42,400	-0.10 ▼	-0.24	42,500	42,500	42,000	17,630	747,512,000
30/11/2007	42,500	-0.50 ▼	-1.16	43,000	43,000	41,100	16,860	716,550,000
29/11/2007	43,000	-0.80 ▼	-1.83	42,100	43,000	42,100	35,360	1,520,480,000
28/11/2007	43,800	1.80 ▲	4.29	44,100	44,100	43,300	153,750	6,734,250,000
27/11/2007	42,000	2.00 ▲	5.00	42,000	42,000	42,000	14,620	614,040,000
26/11/2007	40,000	0.10 ▲	0.25	39,700	40,000	39,500	22,530	901,200,000
23/11/2007	39,900	-0.10 ▼	-0.25	40,000	40,400	39,200	9,180	366,282,000
22/11/2007	40,000	0.50 ▲	1.27	39,500	41,000	39,500	8,730	349,200,000
21/11/2007	39,500	-0.60 ▼	-1.50	39,000	41,000	38,800	23,640	933,780,000
20/11/2007	40,100	-0.30 ▼	-0.74	40,200	40,500	40,000	21,150	848,115,000
19/11/2007	40,400	0.20 ▲	0.50	40,000	41,000	40,000	8,980	362,792,000
16/11/2007	40,200	-0.30 ▼	-0.74	40,100	41,000	40,100	13,580	545,916,000
15/11/2007	40,500	-0.50 ▼	-1.22	41,000	41,000	39,000	35,480	1,436,940,000
14/11/2007	41,000	1.90 ▲	4.86	40,900	41,000	40,000	37,650	1,543,650,000
13/11/2007	39,100	-2.00 ▼	-4.87	40,000	41,000	39,100	35,100	1,372,410,000
12/11/2007	41,100	-1.40 ▼	-3.29	42,000	42,500	41,000	33,930	1,394,523,000
09/11/2007	42,500	-1.60 ▼	-3.63	43,100	44,000	42,000	25,420	1,080,350,000
08/11/2007	44,100	0.20 ▲	0.46	45,000	45,500	44,100	48,730	2,148,993,000
07/11/2007	43,900	2.00 ▲	4.77	42,500	43,900	42,500	23,930	1,050,527,000
06/11/2007	41,900	-1.10 ▼	-2.56	41,300	43,000	41,100	39,370	1,649,603,000
05/11/2007	43,000	-1.80 ▼	-4.02	43,500	44,000	43,000	43,960	1,890,280,000
02/11/2007	44,800	-0.70 ▼	-1.54	45,500	45,500	44,800	39,050	1,749,440,000
01/11/2007	45,500	-0.50 ▼	-1.09	45,000	46,000	44,500	46,170	2,100,735,000
31/10/2007	46,000	0.50 ▲	1.10	45,500	46,500	45,500	27,410	1,260,860,000
30/10/2007	45,500	-1.00 ▼	-2.15	46,500	46,500	45,500	83,340	3,791,970,000
29/10/2007	46,500	0.00 ■■	0.00	48,300	48,300	46,500	150,030	6,976,395,000
26/10/2007	46,500	0.50 ▲	1.09	46,000	47,900	46,000	122,460	5,694,390,000
25/10/2007	46,000	-2.00 ▼	-4.17	48,000	48,000	46,000	133,160	6,125,360,000
24/10/2007	48,000	1.20 ▲	2.56	46,500	48,000	46,200	42,170	2,024,160,000
23/10/2007	46,800	-1.60 ▼	-3.31	47,000	47,500	46,700	93,390	4,370,652,000
22/10/2007	48,400	0.00 ■■	0.00	48,400	48,400	47,000	43,660	2,113,144,000
19/10/2007	48,400	-1.10 ▼	-2.22	48,000	48,500	47,500	70,230	3,399,132,000
18/10/2007	49,500	-1.50 ▼	-2.94	51,000	51,000	49,000	110,070	5,448,465,000
17/10/2007	51,000	2.00 ▲	4.08	50,000	51,000	49,900	232,360	11,850,360,000
16/10/2007	49,000	0.60 ▲	1.24	48,400	49,000	48,400	115,680	5,668,320,000
15/10/2007	48,400	1.40 ▲	2.98	47,000	48,400	46,500	86,300	4,176,920,000
12/10/2007	47,000	-0.50 ▼	-1.05	46,100	48,500	46,100	75,580	3,552,260,000
11/10/2007	47,500	-1.50 ▼	-3.06	48,700	49,000	47,000	79,750	3,788,125,000
10/10/2007	49,000	-1.00 ▼	-2.00	50,000	50,000	49,000	54,510	2,670,990,000
09/10/2007	50,000	2.00 ▲	4.17	47,000	50,000	46,500	128,520	6,426,000,000
08/10/2007	48,000	-2.50 ▼	-4.95	53,000	53,000	48,000	258,570	12,411,360,000
05/10/2007	50,500	2.40 ▲	4.99	50,500	50,500	50,500	80,180	4,049,090,000
04/10/2007	48,100	2.20 ▲	4.79	48,100	48,100	48,100	59,890	2,880,709,000
03/10/2007	45,900	2.10 ▲	4.79	45,900	45,900	45,900	189,620	8,703,558,000
02/10/2007	43,800	1.80 ▲	4.29	43,000	43,800	41,800	238,250	10,435,350,000
01/10/2007	42,000	0.40 ▲	0.96	43,000	43,000	42,000	57,390	2,410,380,000
28/09/2007	41,600	1.90 ▲	4.79	40,000	41,600	40,000	58,600	2,437,760,000
27/09/2007	39,700	-1.30 ▼	-3.17	39,500	40,900	39,500	34,400	1,365,680,000
26/09/2007	41,000	-0.10 ▼	-0.24	41,500	41,500	41,000	49,130	2,014,330,000
25/09/2007	41,100	-0.40 ▼	-0.96	41,000	41,500	41,000	66,360	2,727,396,000
24/09/2007	41,500	0.70 ▲	1.72	41,200	41,500	41,000	63,810	2,648,115,000
21/09/2007	40,800	-0.20 ▼	-0.49	41,000	41,000	40,000	35,050	1,430,040,000
20/09/2007	41,000	-1.00 ▼	-2.38	42,000	42,000	41,000	90,410	3,706,810,000
19/09/2007	42,000	0.20 ▲	0.48	42,500	42,500	42,000	128,700	5,405,400,000
18/09/2007	41,800	1.90 ▲	4.76	41,800	41,800	40,500	248,290	10,378,522,000
17/09/2007	39,900	1.90 ▲	5.00	39,900	39,900	39,900	103,200	4,117,680,000
14/09/2007	38,000	1.80 ▲	4.97	37,200	38,000	37,000	71,720	2,725,360,000
13/09/2007	36,200	-1.20 ▼	-3.21	36,200	36,500	36,000	31,880	1,154,056,000
12/09/2007	37,400	-1.90 ▼	-4.83	37,400	38,000	37,400	111,440	4,167,856,000
11/09/2007	39,300	1.80 ▲	4.80	39,300	39,300	39,300	36,290	1,426,197,000
10/09/2007	37,500	1.70 ▲	4.75	36,500	37,500	36,500	59,580	2,234,250,000
07/09/2007	35,800	0.10 ▲	0.28	35,100	35,800	35,100	27,390	980,562,000
06/09/2007	35,700	0.00 ■■	0.00	35,800	35,800	35,500	22,520	803,964,000
05/09/2007	35,700	0.00 ■■	0.00	36,900	37,000	35,500	48,630	1,736,091,000
04/09/2007	35,700	1.20 ▲	3.48	35,600	35,900	35,000	78,040	2,786,028,000
31/08/2007	34,500	1.10 ▲	3.29	34,000	34,500	33,800	47,810	1,649,445,000
30/08/2007	33,400	0.50 ▲	1.52	33,200	33,400	33,200	9,770	326,318,000
29/08/2007	32,900	0.00 ■■	0.00	33,000	33,200	32,900	12,480	410,592,000
28/08/2007	32,900	-0.10 ▼	-0.30	33,000	33,200	32,700	23,000	756,700,000
27/08/2007	33,000	0.00 ■■	0.00	33,900	33,900	33,000	23,970	791,010,000
24/08/2007	33,000	1.00 ▲	3.12	32,700	33,000	32,600	7,900	260,700,000
23/08/2007	32,000	0.00 ■■	0.00	32,000	32,000	31,700	12,820	410,240,000
22/08/2007	32,000	-0.50 ▼	-1.54	32,300	32,800	31,000	18,720	599,040,000
21/08/2007	32,500	-0.10 ▼	-0.31	32,500	32,800	32,300	8,600	279,500,000
20/08/2007	32,600	-0.40 ▼	-1.21	33,000	33,200	32,600	10,720	349,472,000
17/08/2007	33,000	0.30 ▲	0.92	32,100	33,000	32,100	10,390	342,870,000
16/08/2007	32,700	-0.70 ▼	-2.10	33,000	33,100	32,700	31,260	1,022,202,000
15/08/2007	33,400	0.30 ▲	0.91	33,100	33,400	33,100	10,190	340,346,000
14/08/2007	33,100	0.10 ▲	0.30	33,000	34,000	33,000	19,200	635,520,000
13/08/2007	33,000	-1.00 ▼	-2.94	33,000	33,500	32,800	19,290	636,570,000
10/08/2007	34,000	-1.00 ▼	-2.86	34,500	34,500	34,000	17,670	600,780,000
09/08/2007	35,000	1.00 ▲	2.94	34,900	35,000	34,500	22,660	793,100,000
08/08/2007	34,000	0.50 ▲	1.49	33,500	34,000	33,500	9,440	320,960,000
07/08/2007	33,500	0.50 ▲	1.52	33,500	33,500	33,000	14,440	483,740,000
06/08/2007	33,000	-1.00 ▼	-2.94	33,100	33,400	33,000	23,570	777,810,000
03/08/2007	34,000	-1.00 ▼	-2.86	34,500	34,500	33,900	13,360	454,240,000
02/08/2007	35,000	-0.50 ▼	-1.41	36,000	36,000	35,000	19,720	690,200,000
01/08/2007	35,500	1.30 ▲	3.80	32,600	35,500	32,600	65,510	2,325,605,000
31/07/2007	34,200	-1.80 ▼	-5.00	34,500	34,800	34,200	40,420	1,382,364,000
30/07/2007	36,000	-1.50 ▼	-4.00	36,900	36,900	36,000	18,070	650,520,000
27/07/2007	37,500	0.00 ■■	0.00	37,500	37,500	37,500	16,440	616,500,000
26/07/2007	37,500	-0.50 ▼	-1.32	38,000	38,000	37,500	24,760	928,500,000
25/07/2007	38,000	-0.50 ▼	-1.30	38,100	38,100	38,000	13,640	518,320,000
24/07/2007	38,500	-0.40 ▼	-1.03	38,000	38,600	38,000	16,000	616,000,000
23/07/2007	38,900	-0.10 ▼	-0.26	39,500	39,500	38,900	28,360	1,103,204,000
20/07/2007	39,000	0.00 ■■	0.00	39,000	39,000	39,000	21,140	824,460,000
19/07/2007	39,000	0.70 ▲	1.83	38,300	39,000	38,300	36,040	1,405,560,000
18/07/2007	38,300	-0.90 ▼	-2.30	39,000	39,000	38,300	24,920	954,436,000
17/07/2007	39,200	1.40 ▲	3.70	38,000	39,200	38,000	16,780	657,776,000
16/07/2007	37,800	-0.70 ▼	-1.82	38,500	38,000	37,800	24,680	932,904,000
13/07/2007	38,500	0.00 ■■	0.00	38,500	38,500	38,500	16,210	624,085,000
12/07/2007	38,500	-1.00 ▼	-2.53	39,000	39,000	38,500	16,100	619,850,000
11/07/2007	39,500	-0.50 ▼	-1.25	40,500	40,000	39,500	34,790	1,374,205,000
10/07/2007	40,000	1.00 ▲	2.56	39,500	40,000	39,500	62,750	2,510,000,000
09/07/2007	39,000	0.00 ■■	0.00	39,900	39,900	39,000	26,290	1,025,310,000
06/07/2007	39,000	0.00 ■■	0.00	39,000	39,000	39,000	23,440	914,160,000
05/07/2007	39,000	0.10 ▲	0.26	40,800	40,800	39,000	95,220	3,713,580,000
04/07/2007	38,900	1.80 ▲	4.85	37,100	38,900	37,100	30,380	1,181,782,000
03/07/2007	37,100	-1.90 ▼	-4.87	37,100	37,100	37,100	50,230	1,863,533,000
02/07/2007	39,000	-2.00 ▼	-4.88	42,000	42,000	39,000	47,520	1,853,280,000
29/06/2007	41,000	-2.00 ▼	-4.65	40,900	41,000	40,900	86,280	3,537,480,000
28/06/2007	43,000	-2.20 ▼	-4.87	43,000	43,000	43,000	5,640	242,520,000
27/06/2007	45,200	-2.30 ▼	-4.84	45,200	45,200	45,200	37,240	1,683,248,000
26/06/2007	47,500	2.20 ▲	4.86	47,500	47,500	47,500	242,150	11,502,125,000
25/06/2007	45,300	2.10 ▲	4.86	45,300	45,300	45,300	103,930	4,708,029,000
22/06/2007	43,200	2.00 ▲	4.85	43,200	43,200	43,200	85,100	3,676,320,000
21/06/2007	41,200	1.90 ▲	4.83	41,200	41,200	41,200	119,780	4,934,936,000
20/06/2007	39,300	1.80 ▲	4.80	38,000	39,300	38,000	66,700	2,621,310,000
19/06/2007	37,500	-0.50 ▼	-1.32	38,000	38,000	37,500	31,620	1,185,750,000
18/06/2007	38,000	0.50 ▲	1.33	38,000	38,000	38,000	15,410	585,580,000
15/06/2007	37,500	0.00 ■■	0.00	37,000	37,500	37,000	11,850	444,375,000
14/06/2007	37,500	-0.50 ▼	-1.32	38,000	38,000	37,500	6,220	233,250,000
13/06/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	37,900	1,440,200,000
12/06/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	46,530	1,768,140,000
11/06/2007	38,000	-0.50 ▼	-1.30	38,500	38,500	37,000	35,090	1,333,420,000
08/06/2007	38,500	0.50 ▲	1.32	39,200	39,200	38,500	45,120	1,737,120,000
07/06/2007	38,000	1.00 ▲	2.70	37,500	38,000	37,500	23,460	891,480,000
06/06/2007	37,000	-0.50 ▼	-1.33	37,500	37,500	37,000	16,020	592,740,000
05/06/2007	37,500	0.00 ■■	0.00	37,700	37,700	37,500	15,700	588,750,000
04/06/2007	37,500	-0.50 ▼	-1.32	37,500	37,500	37,500	7,460	279,750,000
01/06/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	16,500	627,000,000
31/05/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	16,240	617,120,000
30/05/2007	38,000	-0.30 ▼	-0.78	38,300	38,300	38,000	8,500	323,000,000
29/05/2007	38,300	-0.20 ▼	-0.52	38,500	38,500	38,000	8,880	340,104,000
28/05/2007	38,500	-1.00 ▼	-2.53	39,000	39,000	38,500	14,020	539,770,000
25/05/2007	39,500	1.40 ▲	3.67	38,100	39,500	38,100	11,120	439,240,000
24/05/2007	38,100	-0.90 ▼	-2.31	38,100	40,000	38,100	27,650	1,053,465,000
23/05/2007	39,000	0.50 ▲	1.30	39,600	39,000	39,000	39,310	1,533,090,000
22/05/2007	38,500	0.00 ■■	0.00	36,700	38,500	36,700	19,990	769,615,000
21/05/2007	38,500	0.50 ▲	1.32	38,000	38,500	38,000	16,310	627,935,000
18/05/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	25,520	969,760,000
17/05/2007	38,000	0.00 ■■	0.00	36,300	38,000	36,300	27,440	1,042,720,000
16/05/2007	38,000	0.00 ■■	0.00	38,000	38,000	37,000	17,920	680,960,000
15/05/2007	38,000	-0.40 ▼	-1.04	39,000	39,000	38,000	9,100	345,800,000
14/05/2007	38,400	0.10 ▲	0.26	38,300	38,400	38,300	8,500	326,400,000
11/05/2007	38,300	0.30 ▲	0.79	37,100	38,300	37,100	4,600	176,180,000
10/05/2007	38,000	-1.90 ▼	-4.76	39,900	39,900	38,000	1,840	69,920,000
09/05/2007	39,900	1.10 ▲	2.84	40,700	40,700	39,500	10,520	419,748,000
08/05/2007	38,800	1.80 ▲	4.86	38,800	38,800	38,800	4,550	176,540,000
07/05/2007	37,000	-0.40 ▼	-1.07	38,000	37,000	37,000	11,280	417,360,000
04/05/2007	38,000	-0.30 ▼	-0.78	38,400	38,400	38,000	5,610	213,180,000
03/05/2007	38,300	-0.70 ▼	-1.79	37,500	38,300	37,500	4,490	171,967,000
02/05/2007	39,000	-1.00 ▼	-2.50	39,500	39,500	39,000	2,140	83,460,000
25/04/2007	40,000	0.00 ■■	0.00	40,000	40,000	40,000	2,440	97,600,000
24/04/2007	40,000	-0.70 ▼	-1.72	40,000	40,000	38,700	23,630	945,200,000
23/04/2007	40,700	-0.30 ▼	-0.73	40,000	40,700	39,200	17,940	730,158,000
20/04/2007	41,000	0.30 ▲	0.74	39,000	41,000	38,700	20,150	826,150,000
19/04/2007	40,700	1.90 ▲	4.90	40,700	40,700	40,700	21,460	873,422,000
18/04/2007	38,800	1.80 ▲	4.86	35,200	38,800	35,200	27,740	1,076,312,000
17/04/2007	37,000	-1.90 ▼	-4.88	37,000	37,000	37,000	13,070	483,590,000
16/04/2007	38,900	-2.00 ▼	-4.89	38,900	38,900	38,900	10,600	412,340,000
13/04/2007	40,900	-2.10 ▼	-4.88	41,000	41,000	40,900	7,760	317,384,000
12/04/2007	43,000	-1.00 ▼	-2.27	44,900	44,900	43,000	4,480	192,640,000
11/04/2007	44,000	-1.20 ▼	-2.65	45,200	45,200	44,000	2,710	119,240,000
10/04/2007	45,200	2.10 ▲	4.87	44,000	45,200	44,000	22,550	1,019,260,000
09/04/2007	43,100	-0.90 ▼	-2.05	44,000	44,000	43,100	4,430	190,933,000
06/04/2007	44,000	1.70 ▲	4.02	42,300	44,000	42,300	16,760	737,440,000
05/04/2007	42,300	-2.20 ▼	-4.94	42,300	42,300	42,300	13,480	570,204,000
04/04/2007	44,500	0.80 ▲	1.83	43,000	44,500	43,000	5,480	243,860,000
03/04/2007	43,700	-2.30 ▼	-5.00	44,000	44,000	43,700	2,980	130,226,000
02/04/2007	46,000	-1.00 ▼	-2.13	47,000	47,000	46,000	9,680	445,280,000
30/03/2007	47,000	1.50 ▲	3.30	45,500	47,700	45,500	17,260	811,220,000
29/03/2007	45,500	2.10 ▲	4.84	41,300	45,500	41,300	12,520	569,660,000
28/03/2007	43,400	-2.20 ▼	-4.82	44,000	44,000	43,400	4,310	187,054,000
27/03/2007	45,600	-2.40 ▼	-5.00	45,600	45,600	45,600	3,740	170,544,000
26/03/2007	48,000	-2.00 ▼	-4.00	50,000	50,000	48,000	5,060	242,880,000
23/03/2007	50,000	0.00 ■■	0.00	48,500	50,000	48,500	6,690	334,500,000
22/03/2007	50,000	-2.00 ▼	-3.85	51,500	51,500	50,000	14,100	705,000,000
21/03/2007	52,000	-2.00 ▼	-3.70	52,000	52,000	52,000	16,460	855,920,000
20/03/2007	54,000	0.00 ■■	0.00	54,000	56,500	54,000	32,410	1,750,140,000
19/03/2007	54,000	2.50 ▲	4.85	51,500	54,000	51,500	23,900	1,290,600,000
16/03/2007	51,500	-2.50 ▼	-4.63	54,000	54,000	51,500	8,530	439,295,000
15/03/2007	54,000	-2.50 ▼	-4.42	54,500	54,500	54,000	4,840	261,360,000
14/03/2007	56,500	-2.50 ▼	-4.24	56,500	59,000	56,500	11,020	622,630,000
13/03/2007	59,000	0.00 ■■	0.00	59,000	59,000	59,000	26,350	1,554,650,000
12/03/2007	59,000	0.00 ■■	0.00	59,000	59,000	59,000	65,280	3,851,520,000
09/03/2007	59,000	2.50 ▲	4.42	58,500	59,000	58,500	23,550	1,389,450,000
08/03/2007	56,500	2.50 ▲	4.63	55,000	56,500	55,000	61,700	3,486,050,000
07/03/2007	54,000	2.40 ▲	4.65	54,000	54,000	50,000	17,150	926,100,000
06/03/2007	57,000	1.50 ▲	2.70	57,000	58,000	57,000	69,810	3,979,170,000
05/03/2007	55,500	2.50 ▲	4.72	55,500	55,500	55,500	63,690	3,534,795,000
02/03/2007	53,000	0.00 ■■	0.00	53,000	53,000	53,000	105,320	5,581,960,000
01/03/2007	53,000	-2.50 ▼	-4.50	53,000	55,500	53,000	25,120	1,331,360,000
28/02/2007	55,500	0.00 ■■	0.00	55,500	56,000	55,500	30,450	1,689,975,000
27/02/2007	55,500	2.50 ▲	4.72	55,500	55,500	55,500	25,020	1,388,610,000
26/02/2007	53,000	2.50 ▲	4.95	53,000	53,000	52,000	8,800	466,400,000
15/02/2007	50,500	2.00 ▲	4.12	50,500	50,500	50,500	15,130	764,065,000
14/02/2007	48,500	2.30 ▲	4.98	48,500	48,500	48,500	25,310	1,227,535,000
13/02/2007	46,200	2.20 ▲	5.00	46,200	46,200	46,000	12,590	581,658,000
12/02/2007	44,000	1.80 ▲	4.27	44,000	44,000	44,000	3,850	169,400,000
09/02/2007	42,200	-1.80 ▼	-4.09	42,200	44,000	42,200	16,900	713,180,000
08/02/2007	44,000	-1.50 ▼	-3.30	44,000	45,000	44,000	28,110	1,236,840,000
07/02/2007	45,500	0.50 ▲	1.11	45,500	45,500	45,000	21,820	992,810,000
06/02/2007	45,000	0.00 ■■	0.00	45,000	45,000	45,000	29,920	1,346,400,000
05/02/2007	45,000	0.00 ■■	0.00	45,000	45,000	45,000	19,360	871,200,000
02/02/2007	45,000	-2.00 ▼	-4.26	47,000	45,000	45,000	1,810	81,450,000
01/02/2007	47,000	2.00 ▲	4.44	46,000	47,000	46,000	13,040	612,880,000
31/01/2007	45,000	-0.30 ▼	-0.66	45,300	45,000	45,000	7,440	334,800,000
30/01/2007	45,300	-1.70 ▼	-3.62	47,000	47,000	45,300	8,330	377,349,000
29/01/2007	47,000	0.00 ■■	0.00	47,000	47,000	47,000	21,770	1,023,190,000
26/01/2007	47,000	2.20 ▲	4.91	46,000	47,000	47,000	33,180	1,559,460,000
25/01/2007	44,800	2.10 ▲	4.92	44,700	44,800	44,700	40,140	1,798,272,000
24/01/2007	42,700	2.00 ▲	4.91	41,000	42,700	41,000	41,190	1,758,813,000
23/01/2007	40,700	-2.10 ▼	-4.91	42,800	42,800	40,700	30,150	1,227,105,000
22/01/2007	42,800	-2.20 ▼	-4.89	44,000	44,000	42,800	22,420	959,576,000
19/01/2007	45,000	0.00 ■■	0.00	47,200	45,000	45,000	17,090	769,050,000
18/01/2007	45,000	0.00 ■■	0.00	43,500	45,000	43,500	18,140	816,300,000
17/01/2007	45,000	-0.50 ▼	-1.10	43,300	45,000	43,300	18,120	815,400,000
16/01/2007	45,500	-0.50 ▼	-1.09	46,000	46,000	45,100	25,760	1,172,080,000
15/01/2007	46,000	0.00 ■■	0.00	46,000	46,000	46,000	26,820	1,233,720,000
12/01/2007	46,000	-2.00 ▼	-4.17	47,500	47,500	46,000	23,420	1,077,320,000
11/01/2007	48,000	0.00 ■■	0.00	48,000	48,000	48,000	21,460	1,030,080,000
10/01/2007	48,000	1.00 ▲	2.13	47,000	48,000	47,000	45,970	2,206,560,000
09/01/2007	47,000	-1.00 ▼	-2.08	47,300	47,300	46,000	21,940	1,031,180,000
08/01/2007	48,000	0.00 ■■	0.00	48,000	48,000	48,000	48,040	2,305,920,000
05/01/2007	48,000	-1.00 ▼	-2.04	48,000	48,000	48,000	33,190	1,593,120,000
04/01/2007	49,000	0.00 ■■	0.00	49,000	49,000	48,500	21,000	1,029,000,000
03/01/2007	49,000	1.50 ▲	3.16	49,000	49,000	47,500	21,820	1,069,180,000
02/01/2007	47,500	-2.40 ▼	-4.81	47,500	48,000	47,500	19,860	943,350,000
29/12/2006	49,900	-2.60 ▼	-4.95	52,000	52,000	49,900	30,490	1,521,451,000
28/12/2006	52,500	2.00 ▲	3.96	52,500	52,500	52,500	58,640	3,078,600,000
27/12/2006	50,500	2.00 ▲	4.12	48,500	50,500	50,500	35,810	1,808,405,000
26/12/2006	48,500	-2.50 ▼	-4.90	48,500	48,500	48,500	54,790	2,657,315,000
25/12/2006	51,000	-2.50 ▼	-4.67	53,500	53,500	51,000	12,420	633,420,000
22/12/2006	53,500	-2.50 ▼	-4.46	56,000	53,500	53,500	10,450	559,075,000
21/12/2006	56,000	-2.50 ▼	-4.27	58,500	57,000	56,000	80,750	4,522,000,000
20/12/2006	58,500	2.50 ▲	4.46	56,000	58,500	58,500	269,520	15,766,920,000
19/12/2006	56,000	2.50 ▲	4.67	53,500	56,000	56,000	25,260	1,414,560,000
18/12/2006	53,500	2.50 ▲	4.90	51,000	53,500	53,500	30,890	1,652,615,000
15/12/2006	51,000	2.40 ▲	4.94	51,000	51,000	51,000	42,030	2,143,530,000
14/12/2006	48,600	2.30 ▲	4.97	48,200	48,600	48,200	22,710	1,103,706,000
13/12/2006	46,300	2.20 ▲	4.99	46,300	46,300	46,300	122,290	5,662,027,000
12/12/2006	44,100	2.10 ▲	5.00	44,100	44,100	44,100	75,710	3,338,811,000
11/12/2006	42,000	0.00 ■■	0.00	0	42,000	0	6,700	281,400,000

(ĐVT: 1,000 VNĐ)