Precio fecha actual								Precios fecha anterior
Fecha cotización	Apertura	Cierre	Máxima	Mínima	Promedio	Cantidad Negociada	Monto Negociado (S/.)	Fecha anterior	Cierre anterior
21/12/2012	2.49	2.50	2.50	2.47	2.49	1,370,732.00	3,416,193.95	20/12/2012	2.50
20/12/2012	2.50	2.50	2.51	2.49	2.50	3,987,636.00	9,949,505.02	19/12/2012	2.51
19/12/2012	2.50	2.51	2.51	2.50	2.50	661,810.00	1,657,544.03	18/12/2012	2.49
18/12/2012	2.47	2.49	2.49	2.47	2.48	1,925,038.00	4,774,029.88	17/12/2012	2.46
17/12/2012	2.46	2.46	2.48	2.45	2.46	1,866,134.00	4,592,253.52	14/12/2012	2.45
14/12/2012	2.48	2.45	2.48	2.45	2.45	4,152,630.00	10,188,199.23	13/12/2012	2.47
13/12/2012	2.50	2.47	2.50	2.47	2.48	428,703.00	1,064,554.88	12/12/2012	2.50
12/12/2012	2.49	2.50	2.50	2.48	2.48	4,961,232.00	12,306,023.31	11/12/2012	2.50
11/12/2012	2.49	2.50	2.51	2.49	2.50	507,620.00	1,269,258.26	10/12/2012	2.49
10/12/2012	2.50	2.49	2.50	2.48	2.50	2,656,485.00	6,635,755.22	07/12/2012	2.51
07/12/2012	2.50	2.51	2.53	2.50	2.52	921,525.00	2,323,670.68	06/12/2012	2.50
06/12/2012	2.50	2.50	2.51	2.50	2.50	1,244,185.00	3,111,562.50	05/12/2012	2.52
05/12/2012	2.57	2.52	2.57	2.50	2.52	3,619,231.00	9,119,605.46	04/12/2012	2.57
04/12/2012	2.56	2.57	2.57	2.53	2.55	1,231,344.00	3,145,924.34	03/12/2012	2.56
03/12/2012	2.50	2.56	2.72	2.50	2.64	14,290,966.00	37,763,858.03	30/11/2012	2.47
30/11/2012	2.41	2.47	2.47	2.37	2.44	90,115,206.00	219,489,387.42	29/11/2012	2.46
29/11/2012	2.41	2.46	2.47	2.41	2.43	11,538,192.00	28,077,189.51	28/11/2012	2.43
28/11/2012	2.49	2.43	2.49	2.40	2.45	6,318,888.00	15,487,115.13	27/11/2012	2.49
27/11/2012	2.36	2.49	2.49	2.36	2.42	16,673,817.00	40,330,711.62	26/11/2012	2.36
26/11/2012	2.34	2.36	2.36	2.33	2.35	6,876,958.00	16,134,184.88	23/11/2012	2.34
23/11/2012	2.26	2.34	2.35	2.26	2.29	17,428,759.00	39,826,535.34	22/11/2012	2.23
22/11/2012	2.21	2.23	2.27	2.19	2.21	8,138,461.00	17,989,137.48	21/11/2012	2.20
21/11/2012	2.19	2.20	2.20	2.17	2.18	3,941,078.00	8,594,281.74	20/11/2012	2.18
20/11/2012	2.21	2.18	2.21	2.17	2.18	3,546,044.00	7,742,122.10	19/11/2012	2.21
19/11/2012	2.25	2.21	2.25	2.19	2.21	1,852,540.00	4,086,466.44	16/11/2012	2.18
16/11/2012	2.20	2.18	2.21	2.10	2.16	6,670,699.00	14,401,561.47	15/11/2012	2.17
15/11/2012	2.20	2.17	2.24	2.16	2.19	7,744,930.00	16,971,754.23	14/11/2012	2.46
14/11/2012	2.58	2.46	2.58	2.45	2.51	524,979.00	1,315,700.99	13/11/2012	2.60
13/11/2012	2.56	2.60	2.60	2.50	2.58	620,929.00	1,601,306.27	12/11/2012	2.58
12/11/2012	2.58	2.58	2.60	2.58	2.58	213,004.00	550,305.57	09/11/2012	2.58
09/11/2012	2.56	2.58	2.58	2.55	2.57	584,586.00	1,505,078.75	08/11/2012	2.59
08/11/2012	2.51	2.59	2.59	2.51	2.54	3,257,720.00	8,282,607.40	07/11/2012	2.51
07/11/2012	2.53	2.51	2.53	2.50	2.51	3,574,549.00	8,964,729.32	06/11/2012	2.55
06/11/2012	2.65	2.55	2.65	2.55	2.58	3,419,359.00	8,821,000.54	05/11/2012	2.65
05/11/2012	2.64	2.65	2.65	2.64	2.64	809,984.00	2,142,066.45	02/11/2012	2.64
02/11/2012	2.55	2.64	2.64	2.55	2.60	694,891.00	1,809,700.28	31/10/2012	2.53
31/10/2012	2.67	2.53	2.67	2.53	2.59	6,384,140.00	16,522,060.33	30/10/2012	2.67
30/10/2012	2.68	2.67	2.68	2.65	2.67	277,381.00	740,318.92	29/10/2012	2.65
29/10/2012	2.62	2.65	2.65	2.62	2.63	179,503.00	472,816.60	26/10/2012	2.65
26/10/2012	2.64	2.65	2.65	2.64	2.65	571,670.00	1,512,456.56	25/10/2012	2.64
25/10/2012	2.65	2.64	2.67	2.63	2.65	1,046,071.00	2,767,767.12	24/10/2012	2.65
24/10/2012	2.70	2.65	2.70	2.62	2.66	1,933,357.00	5,149,245.86	23/10/2012	2.71
23/10/2012	2.80	2.71	2.80	2.69	2.76	1,361,621.00	3,757,372.14	22/10/2012	2.83
22/10/2012	2.83	2.83	2.85	2.82	2.83	1,428,264.00	4,041,594.84	19/10/2012	2.85
19/10/2012	2.84	2.85	2.85	2.84	2.85	3,223,326.00	9,179,238.32	18/10/2012	2.85
18/10/2012	2.85	2.85	2.85	2.83	2.85	3,958,459.00	11,272,769.40	17/10/2012	2.87
17/10/2012	2.85	2.87	2.87	2.83	2.85	821,912.00	2,343,051.53	16/10/2012	2.83
16/10/2012	2.82	2.83	2.86	2.82	2.85	2,117,662.00	6,033,208.71	15/10/2012	2.82
15/10/2012	2.80	2.82	2.82	2.80	2.82	459,895.00	1,295,877.74	12/10/2012	2.77
12/10/2012	2.85	2.77	2.86	2.77	2.81	314,886.00	885,577.76	11/10/2012	2.86
11/10/2012	2.83	2.86	2.86	2.83	2.85	492,014.00	1,400,744.34	10/10/2012	2.83
10/10/2012	2.89	2.83	2.89	2.83	2.84	1,231,476.00	3,497,251.58	09/10/2012	2.89
09/10/2012	2.93	2.89	2.93	2.87	2.91	769,071.00	2,237,145.90	05/10/2012	2.93
05/10/2012	2.89	2.93	2.93	2.89	2.92	500,495.00	1,459,347.82	04/10/2012	2.89
04/10/2012	2.88	2.89	2.90	2.88	2.89	98,384.00	284,689.51	03/10/2012	2.86
03/10/2012	2.95	2.86	2.95	2.86	2.92	881,432.00	2,574,229.45	28/09/2012	2.92
28/09/2012	2.90	2.92	2.96	2.89	2.92	1,325,473.00	3,864,360.15	27/09/2012	2.90
27/09/2012	2.92	2.90	2.92	2.90	2.90	827,668.00	2,400,286.54	26/09/2012	2.89
26/09/2012	2.92	2.89	2.92	2.89	2.91	819,132.00	2,379,702.67	25/09/2012	2.93
25/09/2012	2.96	2.93	2.96	2.93	2.95	773,461.00	2,279,147.99	24/09/2012	2.95
24/09/2012	2.96	2.95	2.96	2.94	2.95	397,717.00	1,173,962.36	21/09/2012	2.96
21/09/2012	2.96	2.96	2.98	2.96	2.97	3,634,006.00	10,777,954.05	20/09/2012	2.95
20/09/2012	2.93	2.95	2.95	2.92	2.94	509,200.00	1,495,158.31	19/09/2012	2.93
19/09/2012	2.94	2.93	2.98	2.93	2.96	1,445,702.00	4,278,796.19	18/09/2012	2.94
18/09/2012	2.95	2.94	2.95	2.92	2.94	346,907.00	1,021,281.93	17/09/2012	2.97
17/09/2012	3.04	2.97	3.05	2.97	3.02	1,228,391.00	3,703,708.53	14/09/2012	3.05
14/09/2012	2.98	3.05	3.06	2.98	3.02	2,041,105.00	6,166,877.21	13/09/2012	2.98
13/09/2012	2.90	2.98	3.00	2.90	2.95	1,869,447.00	5,513,585.86	12/09/2012	2.95
12/09/2012	2.89	2.95	2.95	2.88	2.90	346,571.00	1,004,589.05	11/09/2012	2.89
11/09/2012	2.85	2.89	2.89	2.85	2.87	1,070,009.00	3,074,858.43	10/09/2012	2.85
10/09/2012	2.82	2.85	2.85	2.82	2.84	930,873.00	2,648,253.96	07/09/2012	2.82
07/09/2012	2.79	2.82	2.82	2.79	2.80	787,729.00	2,209,250.41	06/09/2012	2.77
06/09/2012	2.75	2.77	2.77	2.75	2.76	2,616,706.00	7,232,031.42	05/09/2012	2.75
05/09/2012	2.72	2.75	2.75	2.71	2.72	403,257.00	1,094,969.59	04/09/2012	2.71
04/09/2012	2.75	2.71	2.75	2.71	2.74	2,400,658.00	6,570,656.77	03/09/2012	2.75
03/09/2012	2.78	2.75	2.78	2.75	2.76	221,855.00	611,336.99	31/08/2012	2.78
31/08/2012	2.75	2.78	2.78	2.74	2.76	2,063,591.00	5,703,886.38	29/08/2012	2.75
29/08/2012	2.72	2.75	2.76	2.72	2.74	717,517.00	1,969,078.81	28/08/2012	2.72
28/08/2012	2.77	2.72	2.78	2.72	2.76	872,818.00	2,412,155.40	27/08/2012	2.77
27/08/2012	2.77	2.77	2.78	2.77	2.77	56,255.00	155,834.05	24/08/2012	2.78
24/08/2012	2.78	2.78	2.80	2.78	2.79	1,509,790.00	4,211,117.08	23/08/2012	2.78
23/08/2012	2.77	2.78	2.78	2.75	2.76	1,155,785.00	3,193,607.21	22/08/2012	2.79
22/08/2012	2.83	2.79	2.83	2.79	2.83	5,746,448.00	16,238,034.63	21/08/2012	2.83
21/08/2012	2.84	2.83	2.85	2.83	2.84	781,820.00	2,218,274.86	20/08/2012	2.83
20/08/2012	2.84	2.83	2.84	2.83	2.83	475,747.00	1,346,394.40	17/08/2012	2.84
17/08/2012	2.86	2.84	2.86	2.84	2.85	201,183.00	573,119.31	16/08/2012	2.85
16/08/2012	2.83	2.85	2.86	2.83	2.86	935,259.00	2,671,222.36	15/08/2012	2.83
15/08/2012	2.82	2.83	2.83	2.82	2.83	47,765.00	134,987.30	14/08/2012	2.83
14/08/2012	2.83	2.83	2.83	2.83	2.83	322,345.00	912,244.35	13/08/2012	2.83
13/08/2012	2.82	2.83	2.83	2.81	2.83	2,154,859.00	6,093,474.58	10/08/2012	2.83
10/08/2012	2.83	2.83	2.83	2.81	2.82	958,178.00	2,702,996.51	09/08/2012	2.83
09/08/2012	2.81	2.83	2.83	2.81	2.81	1,329,519.00	3,736,682.60	08/08/2012	2.81
08/08/2012	2.84	2.81	2.84	2.80	2.81	1,252,113.00	3,520,280.53	07/08/2012	2.84
07/08/2012	2.86	2.84	2.86	2.84	2.84	637,517.00	1,812,366.62	06/08/2012	2.86
06/08/2012	2.88	2.86	2.90	2.86	2.89	373,152.00	1,078,819.37	03/08/2012	2.88
03/08/2012	2.89	2.88	2.89	2.88	2.88	436,680.00	1,258,906.23	02/08/2012	2.84
02/08/2012	2.87	2.84	2.87	2.84	2.85	570,754.00	1,626,062.50	01/08/2012	2.86
01/08/2012	2.89	2.86	2.89	2.86	2.88	991,113.00	2,849,858.92	31/07/2012	2.90
31/07/2012	2.88	2.90	2.90	2.84	2.87	2,125,088.00	6,102,374.94	30/07/2012	2.90
30/07/2012	2.92	2.90	2.92	2.90	2.91	702,080.00	2,042,483.59	27/07/2012	2.92
27/07/2012	2.86	2.92	2.92	2.86	2.89	338,906.00	979,942.61	26/07/2012	2.86
26/07/2012	2.93	2.86	2.94	2.86	2.90	180,203.00	522,481.90	25/07/2012	2.91
25/07/2012	2.90	2.91	2.92	2.89	2.91	637,487.00	1,852,085.07	24/07/2012	2.90
24/07/2012	2.94	2.90	2.94	2.90	2.91	721,302.00	2,095,756.56	23/07/2012	2.95
23/07/2012	2.97	2.95	2.97	2.95	2.95	481,290.00	1,420,043.50	20/07/2012	2.98
20/07/2012	3.00	2.98	3.00	2.98	2.99	130,555.00	389,933.86	19/07/2012	3.04
19/07/2012	3.00	3.04	3.04	3.00	3.03	1,149,984.00	3,486,715.17	18/07/2012	3.01
18/07/2012	2.99	3.01	3.01	2.99	3.01	1,058,837.00	3,181,936.48	17/07/2012	2.99
17/07/2012	3.00	2.99	3.00	2.98	2.99	248,710.00	743,393.91	16/07/2012	3.00
16/07/2012	2.99	3.00	3.00	2.99	2.99	966,794.00	2,894,308.56	13/07/2012	3.00
13/07/2012	2.97	3.00	3.00	2.97	2.99	470,832.00	1,409,506.70	12/07/2012	2.95
12/07/2012	2.96	2.95	2.96	2.94	2.95	1,351,868.00	3,988,053.43	11/07/2012	2.98
11/07/2012	3.00	2.98	3.00	2.97	2.98	433,927.00	1,292,063.69	10/07/2012	3.00
10/07/2012	3.03	3.00	3.03	2.98	3.00	1,747,794.00	5,248,225.80	09/07/2012	3.03
09/07/2012	3.05	3.03	3.05	3.03	3.04	481,744.00	1,464,544.59	06/07/2012	3.07
06/07/2012	3.01	3.07	3.07	3.01	3.04	946,162.00	2,875,320.21	05/07/2012	3.05
05/07/2012	3.06	3.05	3.07	3.05	3.06	1,080,164.00	3,300,989.57	04/07/2012	3.06
04/07/2012	3.05	3.06	3.06	3.05	3.06	16,035.00	49,035.58	03/07/2012	3.08
03/07/2012	3.10	3.08	3.10	3.06	3.09	376,987.00	1,166,686.60	02/07/2012	3.08
02/07/2012	3.04	3.08	3.08	3.03	3.05	1,518,459.00	4,637,031.56	28/06/2012	3.00
28/06/2012	3.00	3.00	3.01	2.99	3.00	2,170,803.00	6,511,097.36	27/06/2012	3.01
27/06/2012	3.01	3.01	3.01	3.00	3.00	1,062,795.00	3,192,907.17	26/06/2012	3.01
26/06/2012	3.00	3.01	3.01	2.99	3.00	759,547.00	2,280,181.31	25/06/2012	3.00
25/06/2012	2.99	3.00	3.00	2.97	2.99	670,169.00	2,004,916.86	22/06/2012	3.00
22/06/2012	3.00	3.00	3.00	2.99	3.00	917,345.00	2,751,712.60	21/06/2012	3.00
21/06/2012	3.00	3.00	3.01	2.99	3.00	334,175.00	1,002,296.10	20/06/2012	3.04
20/06/2012	3.02	3.04	3.04	3.02	3.03	595,696.00	1,807,441.36	19/06/2012	3.02
19/06/2012	3.01	3.02	3.04	3.00	3.03	1,754,203.00	5,313,257.04	18/06/2012	3.02
18/06/2012	2.95	3.02	3.02	2.95	3.00	946,548.00	2,843,409.65	15/06/2012	2.94
15/06/2012	3.00	2.94	3.00	2.94	2.97	1,275,479.00	3,788,452.27	14/06/2012	3.00
14/06/2012	2.98	3.00	3.00	2.98	2.99	815,808.00	2,437,291.63	13/06/2012	2.98
13/06/2012	2.99	2.98	2.99	2.98	2.99	668,675.00	1,996,091.10	12/06/2012	2.99
12/06/2012	3.00	2.99	3.02	2.99	3.00	641,212.00	1,924,829.70	11/06/2012	3.00
11/06/2012	3.00	3.00	3.01	2.98	3.00	570,371.00	1,711,437.38	08/06/2012	3.02
08/06/2012	3.00	3.02	3.02	3.00	3.01	895,953.00	2,701,135.19	07/06/2012	3.00
07/06/2012	3.03	3.00	3.03	3.00	3.02	741,875.00	2,243,499.55	06/06/2012	2.98
06/06/2012	2.96	2.98	3.00	2.96	2.99	1,602,350.00	4,790,871.97	05/06/2012	2.94
05/06/2012	2.95	2.94	2.96	2.94	2.95	890,750.00	2,627,066.67	04/06/2012	2.96
04/06/2012	2.99	2.96	2.99	2.96	2.97	363,189.00	1,078,700.63	01/06/2012	2.99
01/06/2012	3.07	2.99	3.07	2.98	2.99	2,092,549.00	6,257,246.85	31/05/2012	3.08
31/05/2012	3.08	3.08	3.10	3.07	3.08	21,233,228.00	65,480,508.46	30/05/2012	3.05
30/05/2012	3.05	3.05	3.05	3.03	3.04	1,500,715.00	4,563,723.54	29/05/2012	3.05
29/05/2012	2.98	3.05	3.05	2.98	3.03	1,018,389.00	3,088,090.21	28/05/2012	2.97
28/05/2012	2.96	2.97	2.98	2.96	2.97	193,910.00	575,699.17	25/05/2012	2.96
25/05/2012	2.97	2.96	2.97	2.94	2.96	666,455.00	1,975,468.54	24/05/2012	2.97
24/05/2012	2.97	2.97	2.97	2.96	2.97	392,084.00	1,163,288.26	23/05/2012	2.97
23/05/2012	2.98	2.97	2.98	2.95	2.97	1,827,955.00	5,434,530.84	22/05/2012	2.98
22/05/2012	3.05	2.98	3.06	2.98	3.01	969,727.00	2,923,665.27	21/05/2012	3.05
21/05/2012	3.05	3.05	3.05	3.03	3.04	620,442.00	1,888,376.13	18/05/2012	3.04
18/05/2012	3.05	3.04	3.05	2.98	3.02	327,172.00	986,756.45	17/05/2012	3.05
17/05/2012	3.05	3.05	3.05	3.03	3.04	1,144,602.00	3,483,125.92	16/05/2012	3.07
16/05/2012	2.94	3.07	3.10	2.94	3.06	8,491,468.00	25,980,902.55	15/05/2012	2.94
15/05/2012	2.97	2.94	2.99	2.94	2.97	1,006,552.00	2,994,045.84	14/05/2012	2.99
14/05/2012	3.01	2.99	3.01	2.96	2.98	790,327.00	2,351,738.73	11/05/2012	3.03
11/05/2012	3.09	3.03	3.10	3.03	3.05	653,458.00	1,993,684.23	10/05/2012	3.13
10/05/2012	3.10	3.13	3.15	3.00	3.11	771,163.00	2,395,954.45	09/05/2012	3.10
09/05/2012	3.06	3.10	3.10	3.04	3.07	1,220,240.00	3,747,697.10	08/05/2012	3.06
08/05/2012	3.10	3.06	3.10	3.02	3.04	1,285,684.00	3,903,386.24	07/05/2012	3.15
07/05/2012	3.18	3.15	3.18	3.12	3.14	883,503.00	2,773,909.24	04/05/2012	3.20
04/05/2012	3.10	3.20	3.20	3.10	3.11	1,340,145.00	4,172,407.56	03/05/2012	3.08
03/05/2012	3.11	3.08	3.11	3.06	3.07	699,596.00	2,146,691.96	02/05/2012	3.13
02/05/2012	3.18	3.13	3.18	3.13	3.14	822,184.00	2,584,786.63	30/04/2012	3.18
30/04/2012	3.18	3.18	3.18	3.17	3.18	565,747.00	1,798,040.55	27/04/2012	3.18
27/04/2012	3.18	3.18	3.19	3.17	3.18	554,304.00	1,763,861.81	26/04/2012	3.18
26/04/2012	3.20	3.18	3.20	3.17	3.19	2,643,132.00	8,421,570.50	25/04/2012	3.19
25/04/2012	3.21	3.19	3.21	3.19	3.20	1,027,988.00	3,285,695.60	24/04/2012	3.50
24/04/2012	3.51	3.50	3.51	3.48	3.50	775,060.00	2,715,066.63	23/04/2012	3.50
23/04/2012	3.50	3.50	3.50	3.48	3.50	671,490.00	2,349,269.47	20/04/2012	3.52
20/04/2012	3.52	3.52	3.52	3.50	3.52	2,266,241.00	7,976,168.76	19/04/2012	3.50
19/04/2012	3.50	3.50	3.50	3.49	3.50	724,188.00	2,532,263.23	18/04/2012	3.49
18/04/2012	3.50	3.49	3.51	3.49	3.50	3,638,961.00	12,731,367.91	17/04/2012	3.51
17/04/2012	3.52	3.51	3.54	3.51	3.53	276,255.00	975,717.32	16/04/2012	3.52
16/04/2012	3.52	3.52	3.52	3.50	3.50	1,688,386.00	5,913,634.81	13/04/2012	3.52
13/04/2012	3.53	3.52	3.53	3.52	3.52	1,736,846.00	6,117,222.20	12/04/2012	3.53
12/04/2012	3.48	3.53	3.53	3.48	3.52	1,984,613.00	6,979,428.45	11/04/2012	3.48
11/04/2012	3.47	3.48	3.50	3.47	3.48	2,538,240.00	8,834,973.67	10/04/2012	3.47
10/04/2012	3.48	3.47	3.48	3.44	3.46	882,816.00	3,051,686.68	09/04/2012	3.54
09/04/2012	3.57	3.54	3.57	3.54	3.55	727,281.00	2,578,578.22	04/04/2012	3.57
04/04/2012	3.70	3.57	3.70	3.57	3.65	460,958.00	1,683,937.04	03/04/2012	3.70
03/04/2012	3.74	3.70	3.74	3.70	3.72	549,852.00	2,046,063.22	02/04/2012	3.74
02/04/2012	3.72	3.74	3.76	3.72	3.74	1,118,734.00	4,184,850.09	30/03/2012	3.70
30/03/2012	3.68	3.70	3.70	3.67	3.69	1,897,138.00	6,991,926.96	29/03/2012	3.68
29/03/2012	3.69	3.68	3.70	3.65	3.67	1,216,027.00	4,463,916.91	28/03/2012	3.69
28/03/2012	3.63	3.69	3.69	3.63	3.67	195,841.00	718,677.01	27/03/2012	3.69
27/03/2012	3.64	3.69	3.70	3.64	3.68	1,834,568.00	6,754,678.39	26/03/2012	3.64
26/03/2012	3.60	3.64	3.65	3.60	3.63	1,361,057.00	4,942,704.29	23/03/2012	3.59
23/03/2012	3.54	3.59	3.60	3.54	3.59	1,560,087.00	5,593,056.70	22/03/2012	3.54
22/03/2012	3.55	3.54	3.55	3.54	3.55	2,900,694.00	10,287,074.96	21/03/2012	3.55
21/03/2012	3.52	3.55	3.55	3.52	3.54	1,036,788.00	3,674,152.66	20/03/2012	3.52
20/03/2012	3.54	3.52	3.54	3.51	3.52	298,116.00	1,050,811.29	19/03/2012	3.54
19/03/2012	3.50	3.54	3.55	3.50	3.55	1,754,586.00	6,223,520.38	16/03/2012	3.50
16/03/2012	3.57	3.50	3.58	3.50	3.56	938,356.00	3,336,592.42	15/03/2012	3.58
15/03/2012	3.57	3.58	3.59	3.57	3.58	473,822.00	1,696,243.86	14/03/2012	3.60
14/03/2012	3.63	3.60	3.63	3.57	3.59	1,303,551.00	4,680,061.19	13/03/2012	3.63
13/03/2012	3.61	3.63	3.63	3.61	3.61	674,313.00	2,435,830.46	12/03/2012	3.61
12/03/2012	3.65	3.61	3.65	3.61	3.62	871,711.00	3,159,252.21	09/03/2012	3.66
09/03/2012	3.65	3.66	3.66	3.65	3.65	729,661.00	2,665,505.59	08/03/2012	3.65
08/03/2012	3.61	3.65	3.65	3.61	3.62	1,191,518.00	4,315,658.31	07/03/2012	3.58
07/03/2012	3.54	3.58	3.65	3.54	3.61	1,361,404.00	4,917,826.34	06/03/2012	3.54
06/03/2012	3.59	3.54	3.59	3.49	3.53	1,110,090.00	3,917,716.66	05/03/2012	3.61
05/03/2012	3.61	3.61	3.62	3.60	3.61	1,068,724.00	3,858,949.64	02/03/2012	3.67
02/03/2012	3.61	3.67	3.67	3.60	3.65	739,968.00	2,699,358.70	01/03/2012	3.61
01/03/2012	3.55	3.61	3.62	3.55	3.60	1,492,918.00	5,367,885.70	29/02/2012	3.55
29/02/2012	3.52	3.55	3.55	3.50	3.53	1,237,897.00	4,374,326.94	28/02/2012	3.52
28/02/2012	3.46	3.52	3.52	3.46	3.48	1,042,661.00	3,627,723.88	27/02/2012	3.45
27/02/2012	3.48	3.45	3.50	3.45	3.47	682,743.00	2,369,770.17	24/02/2012	3.50
24/02/2012	3.50	3.50	3.50	3.49	3.50	3,527,189.00	12,344,286.26	23/02/2012	3.50
23/02/2012	3.50	3.50	3.50	3.49	3.50	1,602,337.00	5,608,092.42	22/02/2012	3.54
22/02/2012	3.55	3.54	3.55	3.52	3.53	766,500.00	2,705,659.84	21/02/2012	3.55
21/02/2012	3.50	3.55	3.55	3.50	3.54	1,357,599.00	4,800,381.80	20/02/2012	3.50
20/02/2012	3.49	3.50	3.51	3.49	3.50	1,428,830.00	5,000,278.34	17/02/2012	3.49
17/02/2012	3.43	3.49	3.50	3.43	3.47	2,354,176.00	8,169,699.56	16/02/2012	3.43
16/02/2012	3.44	3.43	3.45	3.40	3.42	780,223.00	2,670,347.63	15/02/2012	3.44
15/02/2012	3.47	3.44	3.47	3.40	3.45	340,156.00	1,173,650.82	14/02/2012	3.49
14/02/2012	3.45	3.49	3.49	3.42	3.44	1,046,267.00	3,603,180.04	13/02/2012	3.45
13/02/2012	3.45	3.45	3.50	3.45	3.48	1,155,137.00	4,020,202.51	10/02/2012	3.42
10/02/2012	3.40	3.42	3.44	3.39	3.42	1,191,444.00	4,072,858.87	09/02/2012	3.44
09/02/2012	3.48	3.44	3.49	3.43	3.44	906,610.00	3,122,415.40	08/02/2012	3.47
08/02/2012	3.53	3.47	3.53	3.45	3.49	1,027,022.00	3,585,137.00	07/02/2012	3.53
07/02/2012	3.58	3.53	3.58	3.53	3.55	1,837,215.00	6,527,309.74	06/02/2012	3.58
06/02/2012	3.52	3.58	3.59	3.52	3.57	807,209.00	2,879,573.35	03/02/2012	3.60
03/02/2012	3.60	3.60	3.62	3.53	3.60	1,482,320.00	5,332,365.54	02/02/2012	3.58
02/02/2012	3.50	3.58	3.58	3.50	3.56	2,107,163.00	7,494,836.52	01/02/2012	3.52
01/02/2012	3.50	3.52	3.53	3.50	3.52	2,191,639.00	7,712,289.80	31/01/2012	3.50
31/01/2012	3.52	3.50	3.54	3.49	3.52	4,942,729.00	17,385,345.81	30/01/2012	3.50
30/01/2012	3.48	3.50	3.55	3.48	3.50	5,251,956.00	18,407,939.91	27/01/2012	3.48
27/01/2012	3.50	3.48	3.50	3.47	3.48	1,261,391.00	4,389,828.79	26/01/2012	3.49
26/01/2012	3.44	3.49	3.49	3.44	3.48	5,587,014.00	19,415,902.05	25/01/2012	3.42
25/01/2012	3.44	3.42	3.45	3.38	3.41	700,702.00	2,386,821.23	24/01/2012	3.45
24/01/2012	3.35	3.45	3.46	3.32	3.42	2,804,046.00	9,583,837.84	23/01/2012	3.36
23/01/2012	3.35	3.36	3.37	3.34	3.35	1,133,494.00	3,797,121.61	20/01/2012	3.33
20/01/2012	3.29	3.33	3.33	3.26	3.30	659,368.00	2,175,827.30	19/01/2012	3.31
19/01/2012	3.25	3.31	3.34	3.25	3.30	3,660,777.00	12,082,571.05	18/01/2012	3.23
18/01/2012	3.21	3.23	3.23	3.21	3.22	665,918.00	2,144,488.30	17/01/2012	3.21
17/01/2012	3.16	3.21	3.22	3.16	3.20	987,910.00	3,157,466.85	16/01/2012	3.16
16/01/2012	3.16	3.16	3.17	3.16	3.16	86,547.00	273,552.02	13/01/2012	3.18
13/01/2012	3.15	3.18	3.18	3.14	3.16	709,606.00	2,241,117.36	12/01/2012	3.17
12/01/2012	3.15	3.17	3.18	3.15	3.16	575,275.00	1,816,611.84	11/01/2012	3.15
11/01/2012	3.15	3.15	3.16	3.14	3.15	499,796.00	1,573,270.66	10/01/2012	3.17
10/01/2012	3.17	3.17	3.18	3.15	3.17	667,332.00	2,114,878.54	09/01/2012	3.14
09/01/2012	3.13	3.14	3.14	3.09	3.13	727,479.00	2,277,679.05	06/01/2012	3.13
06/01/2012	3.12	3.13	3.13	3.11	3.13	2,896,361.00	9,059,161.17	05/01/2012	3.12
05/01/2012	3.10	3.12	3.12	3.09	3.11	618,098.00	1,920,075.04	04/01/2012	3.12
04/01/2012	3.10	3.12	3.12	3.10	3.10	1,015,219.00	3,149,057.86	03/01/2012	3.13
03/01/2012	3.00	3.13	3.13	3.00	3.09	2,425,555.00	7,486,509.35	02/01/2012	3.00
02/01/2012	3.00	3.00	3.00	2.99	3.00	425,853.00	1,277,483.89	30/12/2011	2.99
30/12/2011	2.97	2.99	2.99	2.97	2.98	799,294.00	2,379,248.91	29/12/2011	2.97
29/12/2011	2.98	2.97	2.98	2.96	2.97	1,412,144.00	4,193,231.72	28/12/2011	2.98
28/12/2011	2.98	2.98	2.98	2.97	2.98	2,966,654.00	8,839,739.94	27/12/2011	3.00
27/12/2011	3.00	3.00	3.00	2.98	3.00	1,254,613.00	3,763,581.31	26/12/2011	3.00
26/12/2011	2.98	3.00	3.00	2.98	2.99	219,322.00	655,454.48	23/12/2011	2.98
23/12/2011	2.99	2.98	3.00	2.98	3.00	1,194,701.00	3,578,218.82	22/12/2011	3.00
22/12/2011	2.97	3.00	3.00	2.97	2.98	387,965.00	1,156,998.14	21/12/2011	2.99
21/12/2011	3.00	2.99	3.00	2.96	2.98	1,909,531.00	5,697,623.15	20/12/2011	3.01
20/12/2011	2.96	3.01	3.02	2.96	3.01	1,990,665.00	5,989,984.32	19/12/2011	2.97
19/12/2011	2.97	2.97	2.97	2.95	2.97	2,422,930.00	7,191,789.47	16/12/2011	2.97
16/12/2011	2.97	2.97	2.98	2.95	2.96	2,456,550.00	7,280,786.18	15/12/2011	2.94
15/12/2011	2.95	2.94	2.96	2.92	2.94	944,032.00	2,771,749.70	14/12/2011	2.94
14/12/2011	3.00	2.94	3.00	2.92	2.94	2,982,741.00	8,761,739.40	13/12/2011	3.02
13/12/2011	3.00	3.02	3.03	3.00	3.01	694,705.00	2,089,607.94	12/12/2011	3.03
12/12/2011	2.97	3.03	3.03	2.97	3.01	452,812.00	1,364,132.98	09/12/2011	3.05
09/12/2011	3.03	3.05	3.07	3.03	3.05	3,835,698.00	11,688,289.70	07/12/2011	3.05
07/12/2011	3.05	3.05	3.05	3.04	3.05	1,859,947.00	5,672,417.84	06/12/2011	3.05
06/12/2011	3.06	3.05	3.15	3.04	3.13	7,614,644.00	23,828,290.51	05/12/2011	3.10
05/12/2011	3.15	3.10	3.15	3.10	3.14	1,495,995.00	4,692,454.31	02/12/2011	3.15
02/12/2011	3.15	3.15	3.15	3.13	3.15	6,170,278.00	19,433,811.89	01/12/2011	3.12
01/12/2011	3.15	3.12	3.17	3.08	3.12	2,182,037.00	6,797,599.11	30/11/2011	3.24
30/11/2011	3.17	3.24	3.24	3.16	3.23	102,365,106.00	330,530,711.00	29/11/2011	3.08
29/11/2011	3.05	3.08	3.08	3.04	3.05	3,478,844.00	10,609,956.26	28/11/2011	3.05
28/11/2011	3.00	3.05	3.06	3.00	3.04	6,371,481.00	19,397,337.23	25/11/2011	2.97
25/11/2011	2.95	2.97	2.99	2.94	2.97	4,333,402.00	12,864,360.49	24/11/2011	2.95
24/11/2011	2.96	2.95	2.97	2.94	2.95	541,576.00	1,596,343.20	23/11/2011	2.97
23/11/2011	2.95	2.97	2.97	2.92	2.94	2,534,668.00	7,451,848.22	22/11/2011	2.97
22/11/2011	2.91	2.97	2.97	2.91	2.95	4,931,416.00	14,549,554.92	21/11/2011	2.91
21/11/2011	2.96	2.91	2.96	2.88	2.90	1,591,439.00	4,619,122.28	18/11/2011	2.97
18/11/2011	2.97	2.97	2.98	2.94	2.96	2,932,847.00	8,668,403.70	17/11/2011	3.00
17/11/2011	3.00	3.00	3.03	2.99	3.01	12,746,564.00	38,375,973.12	16/11/2011	2.99
16/11/2011	2.80	2.99	3.04	2.80	3.00	18,184,741.00	54,629,946.46	15/11/2011	2.74
15/11/2011	2.73	2.74	2.74	2.72	2.73	1,751,324.00	4,781,373.22	14/11/2011	2.73
14/11/2011	2.71	2.73	2.74	2.71	2.72	310,310.00	845,206.35	11/11/2011	2.76
11/11/2011	2.70	2.76	2.76	2.70	2.75	2,100,642.00	5,784,550.40	10/11/2011	2.69
10/11/2011	2.70	2.69	2.70	2.68	2.69	153,145.00	411,509.68	09/11/2011	2.68
09/11/2011	2.70	2.68	2.70	2.65	2.67	319,165.00	850,892.93	08/11/2011	2.71
08/11/2011	2.69	2.71	2.72	2.69	2.71	546,493.00	1,480,485.76	07/11/2011	2.69
07/11/2011	2.66	2.69	2.69	2.66	2.68	161,182.00	432,358.88	04/11/2011	2.68
04/11/2011	2.68	2.68	2.70	2.68	2.68	1,625,697.00	4,357,402.11	03/11/2011	2.68
03/11/2011	2.67	2.68	2.70	2.65	2.68	983,158.00	2,632,084.64	02/11/2011	2.68
02/11/2011	2.65	2.68	2.68	2.63	2.64	1,341,693.00	3,541,267.14	31/10/2011	2.65
31/10/2011	2.74	2.65	2.74	2.62	2.68	813,923.00	2,179,097.11	28/10/2011	2.74
28/10/2011	2.68	2.74	2.74	2.67	2.71	1,135,347.00	3,072,891.90	27/10/2011	2.68
27/10/2011	2.61	2.68	2.75	2.61	2.70	1,763,986.00	4,756,006.41	26/10/2011	2.58
26/10/2011	2.63	2.58	2.65	2.57	2.59	567,000.00	1,465,964.56	25/10/2011	2.61
25/10/2011	2.66	2.61	2.66	2.58	2.60	547,137.00	1,424,353.94	24/10/2011	2.66
24/10/2011	2.56	2.66	2.66	2.56	2.63	1,505,448.00	3,959,703.84	21/10/2011	2.56
21/10/2011	2.54	2.56	2.58	2.54	2.56	1,144,107.00	2,926,637.27	20/10/2011	2.52
20/10/2011	2.52	2.52	2.53	2.48	2.50	1,475,860.00	3,684,657.19	19/10/2011	2.54
19/10/2011	2.55	2.54	2.55	2.54	2.54	167,821.00	427,014.09	18/10/2011	2.59
18/10/2011	2.50	2.59	2.60	2.50	2.52	1,371,734.00	3,453,598.74	17/10/2011	2.55
17/10/2011	2.58	2.55	2.58	2.55	2.56	369,088.00	945,283.85	14/10/2011	2.60
14/10/2011	2.60	2.60	2.62	2.58	2.60	430,221.00	1,118,560.86	13/10/2011	2.60
13/10/2011	2.55	2.60	2.61	2.51	2.57	511,266.00	1,312,176.00	12/10/2011	2.55
12/10/2011	2.54	2.55	2.57	2.52	2.54	539,023.00	1,371,583.76	11/10/2011	2.53
11/10/2011	2.55	2.53	2.55	2.51	2.53	239,141.00	604,719.29	10/10/2011	2.53
10/10/2011	2.48	2.53	2.55	2.48	2.54	381,425.00	967,889.93	07/10/2011	2.45
07/10/2011	2.52	2.45	2.53	2.45	2.50	509,179.00	1,271,461.94	06/10/2011	2.50
06/10/2011	2.45	2.50	2.55	2.45	2.51	651,512.00	1,638,322.12	05/10/2011	2.45
05/10/2011	2.38	2.45	2.45	2.38	2.44	1,007,431.00	2,458,206.94	04/10/2011	2.35
04/10/2011	2.31	2.35	2.37	2.30	2.33	2,482,766.00	5,787,160.38	03/10/2011	2.40
03/10/2011	2.50	2.40	2.52	2.39	2.43	851,878.00	2,069,947.36	30/09/2011	2.55
30/09/2011	2.58	2.55	2.58	2.55	2.57	552,705.00	1,419,800.84	29/09/2011	2.61
29/09/2011	2.62	2.61	2.65	2.60	2.62	860,527.00	2,250,367.10	28/09/2011	2.60
28/09/2011	2.69	2.60	2.70	2.60	2.61	619,897.00	1,619,045.59	27/09/2011	2.69
27/09/2011	2.70	2.69	2.73	2.69	2.71	1,770,896.00	4,803,610.16	26/09/2011	2.63
26/09/2011	2.63	2.63	2.65	2.58	2.61	763,976.00	1,990,840.68	23/09/2011	2.63
23/09/2011	2.70	2.63	2.71	2.63	2.66	788,325.00	2,097,049.71	22/09/2011	2.69
22/09/2011	2.80	2.69	2.80	2.69	2.72	2,923,557.00	7,941,483.32	21/09/2011	2.84
21/09/2011	2.91	2.84	2.92	2.84	2.86	632,784.00	1,810,226.43	20/09/2011	2.92
20/09/2011	2.88	2.92	2.92	2.86	2.91	2,082,171.00	6,050,518.67	19/09/2011	2.88
19/09/2011	2.86	2.88	2.89	2.86	2.88	623,198.00	1,794,287.57	16/09/2011	2.95
16/09/2011	2.90	2.95	2.97	2.89	2.92	2,263,435.00	6,612,765.94	15/09/2011	2.91
15/09/2011	2.88	2.91	2.92	2.86	2.89	1,004,730.00	2,908,497.90	14/09/2011	2.87
14/09/2011	2.87	2.87	2.87	2.83	2.85	776,788.00	2,215,740.99	13/09/2011	2.85
13/09/2011	2.85	2.85	2.85	2.82	2.83	321,914.00	911,332.33	12/09/2011	2.85
12/09/2011	2.85	2.85	2.85	2.81	2.84	318,378.00	902,664.11	09/09/2011	2.86
09/09/2011	2.85	2.86	2.87	2.85	2.86	520,901.00	1,488,494.92	08/09/2011	2.91
08/09/2011	2.89	2.91	2.91	2.89	2.90	337,724.00	979,598.29	07/09/2011	2.91
07/09/2011	2.86	2.91	2.91	2.86	2.89	552,434.00	1,596,310.72	06/09/2011	2.84
06/09/2011	2.85	2.84	2.85	2.82	2.83	1,570,232.00	4,445,360.78	05/09/2011	2.86
05/09/2011	2.90	2.86	2.95	2.85	2.88	2,422,334.00	6,976,625.93	02/09/2011	2.95
02/09/2011	2.95	2.95	2.96	2.95	2.95	895,572.00	2,643,097.25	01/09/2011	3.01
01/09/2011	3.00	3.01	3.01	3.00	3.00	3,273,219.00	9,820,089.50	31/08/2011	3.00
31/08/2011	2.95	3.00	3.00	2.95	2.98	3,013,866.00	8,987,038.72	29/08/2011	2.99
29/08/2011	2.95	2.99	3.00	2.95	2.99	1,195,051.00	3,574,961.75	26/08/2011	2.93
26/08/2011	2.84	2.93	2.95	2.84	2.90	3,958,665.00	11,467,966.40	25/08/2011	2.84
25/08/2011	2.80	2.84	2.84	2.78	2.80	1,226,420.00	3,439,209.68	24/08/2011	2.76
24/08/2011	2.81	2.76	2.81	2.76	2.80	1,121,246.00	3,143,333.24	23/08/2011	2.81
23/08/2011	2.81	2.81	2.82	2.81	2.81	505,706.00	1,421,405.41	22/08/2011	2.81
22/08/2011	2.81	2.81	2.83	2.80	2.81	1,181,500.00	3,320,593.40	19/08/2011	2.77
19/08/2011	2.83	2.77	2.85	2.77	2.81	161,694.00	453,948.01	18/08/2011	2.81
18/08/2011	2.87	2.81	2.87	2.80	2.81	652,861.00	1,835,617.18	17/08/2011	2.91
17/08/2011	2.89	2.91	2.92	2.89	2.89	1,777,224.00	5,141,251.05	16/08/2011	2.85
16/08/2011	2.87	2.85	2.87	2.80	2.86	754,295.00	2,154,143.17	15/08/2011	2.90
15/08/2011	2.90	2.90	2.95	2.89	2.90	379,158.00	1,100,114.78	12/08/2011	2.90
12/08/2011	2.90	2.90	2.92	2.88	2.90	1,320,329.00	3,829,912.71	11/08/2011	2.85
11/08/2011	2.79	2.85	2.85	2.79	2.81	530,977.00	1,490,763.60	10/08/2011	2.74
10/08/2011	2.70	2.74	2.74	2.66	2.70	1,520,549.00	4,109,465.78	09/08/2011	2.75
09/08/2011	2.71	2.75	2.81	2.69	2.78	2,997,557.00	8,324,393.55	08/08/2011	2.70
08/08/2011	2.88	2.70	2.88	2.68	2.75	2,609,659.00	7,166,123.20	05/08/2011	2.97
05/08/2011	3.01	2.97	3.03	2.88	2.94	3,920,219.00	11,518,821.48	04/08/2011	2.99
04/08/2011	3.09	2.99	3.09	2.99	3.01	1,740,000.00	5,245,142.75	03/08/2011	3.13
03/08/2011	3.11	3.13	3.13	3.07	3.10	1,339,935.00	4,158,159.36	02/08/2011	3.16
02/08/2011	3.19	3.16	3.20	3.15	3.16	454,588.00	1,437,346.67	01/08/2011	3.19
01/08/2011	3.23	3.19	3.24	3.16	3.18	3,014,554.00	9,589,950.49	27/07/2011	3.20
27/07/2011	3.20	3.20	3.20	3.15	3.17	2,959,734.00	9,380,596.34	26/07/2011	3.25
26/07/2011	3.19	3.25	3.25	3.19	3.23	1,988,493.00	6,424,404.78	25/07/2011	3.19
25/07/2011	3.19	3.19	3.21	3.19	3.20	362,663.00	1,160,670.61	22/07/2011	3.19
22/07/2011	3.20	3.19	3.22	3.15	3.19	3,032,299.00	9,675,560.98	21/07/2011	3.23
21/07/2011	3.32	3.23	3.38	3.23	3.32	2,528,919.00	8,395,705.19	20/07/2011	3.30
20/07/2011	3.31	3.30	3.35	3.30	3.33	1,115,317.00	3,712,619.68	19/07/2011	3.31
19/07/2011	3.30	3.31	3.33	3.28	3.31	2,748,498.00	9,087,777.34	18/07/2011	3.25
18/07/2011	3.10	3.25	3.30	3.10	3.26	3,028,133.00	9,860,246.80	15/07/2011	3.09
15/07/2011	3.00	3.09	3.09	2.99	3.04	788,544.00	2,396,156.19	14/07/2011	3.00
14/07/2011	2.97	3.00	3.02	2.97	3.00	1,849,782.00	5,549,947.68	13/07/2011	2.95
13/07/2011	2.85	2.95	2.96	2.85	2.94	1,368,945.00	4,027,189.28	12/07/2011	2.85
12/07/2011	2.85	2.85	2.90	2.85	2.87	717,196.00	2,056,003.03	11/07/2011	2.85
11/07/2011	2.91	2.85	2.91	2.84	2.85	355,709.00	1,014,202.85	08/07/2011	2.91
08/07/2011	2.95	2.91	2.95	2.89	2.90	323,276.00	937,305.28	07/07/2011	2.94
07/07/2011	2.86	2.94	2.95	2.86	2.92	282,160.00	824,166.38	06/07/2011	2.86
06/07/2011	2.84	2.86	2.86	2.82	2.84	66,260.00	188,004.02	05/07/2011	2.84
05/07/2011	2.85	2.84	2.88	2.84	2.86	423,871.00	1,212,550.95	04/07/2011	2.85
04/07/2011	2.87	2.85	2.87	2.83	2.84	378,039.00	1,074,354.64	01/07/2011	2.85
01/07/2011	2.78	2.85	2.85	2.78	2.82	472,754.00	1,332,098.53	30/06/2011	2.77
30/06/2011	2.80	2.77	2.82	2.77	2.79	575,188.00	1,605,695.64	28/06/2011	2.75
28/06/2011	2.84	2.75	2.85	2.72	2.76	402,667.00	1,113,358.27	27/06/2011	2.84
27/06/2011	2.80	2.84	2.84	2.79	2.80	279,670.00	783,192.29	24/06/2011	2.80
24/06/2011	2.87	2.80	2.87	2.80	2.82	246,645.00	696,204.49	23/06/2011	2.85
23/06/2011	2.76	2.85	2.85	2.73	2.78	712,623.00	1,978,401.77	22/06/2011	2.79
22/06/2011	2.80	2.79	2.81	2.79	2.80	181,725.00	508,634.89	21/06/2011	2.76
21/06/2011	2.85	2.76	2.85	2.76	2.80	591,628.00	1,653,823.36	20/06/2011	2.85
20/06/2011	2.85	2.85	2.89	2.80	2.84	262,459.00	745,119.29	17/06/2011	2.89
17/06/2011	2.85	2.89	2.90	2.84	2.88	1,141,794.00	3,290,907.60	16/06/2011	2.84
16/06/2011	2.92	2.84	2.92	2.83	2.85	1,097,268.00	3,131,481.26	15/06/2011	2.93
15/06/2011	2.94	2.93	2.94	2.88	2.90	785,366.00	2,275,231.72	14/06/2011	2.96
14/06/2011	3.00	2.96	3.02	2.95	2.97	1,283,834.00	3,811,362.16	13/06/2011	3.00
13/06/2011	2.97	3.00	3.00	2.97	2.99	398,802.00	1,191,622.61	10/06/2011	2.97
10/06/2011	3.00	2.97	3.00	2.94	2.98	2,040,907.00	6,075,080.04	09/06/2011	3.03
09/06/2011	3.03	3.03	3.11	3.00	3.08	2,283,314.00	7,040,528.37	08/06/2011	3.04
08/06/2011	2.89	3.04	3.10	2.89	3.06	4,288,180.00	13,105,887.61	07/06/2011	2.88
07/06/2011	2.65	2.88	2.95	2.65	2.87	6,139,784.00	17,603,097.45	06/06/2011	2.65
06/06/2011	2.65	2.65	2.65	2.65	2.65	4,565,604.00	12,098,850.60	03/06/2011	3.12
03/06/2011	3.19	3.12	3.19	3.00	3.11	4,637,152.00	14,440,482.27	02/06/2011	3.22
02/06/2011	2.99	3.22	3.25	2.99	3.20	5,321,559.00	17,046,070.85	01/06/2011	2.98
01/06/2011	3.20	2.98	3.20	2.98	3.00	25,742,677.00	77,208,625.81	31/05/2011	3.23
31/05/2011	3.17	3.23	3.27	3.17	3.24	2,442,981.00	7,911,073.88	30/05/2011	3.17
30/05/2011	3.54	3.17	3.54	3.17	3.20	2,393,190.00	7,646,961.11	27/05/2011	3.42
27/05/2011	3.54	3.42	3.54	3.42	3.44	1,591,023.00	5,467,584.83	26/05/2011	3.54
26/05/2011	3.42	3.54	3.54	3.42	3.48	1,582,451.00	5,511,540.66	25/05/2011	3.39
25/05/2011	3.40	3.39	3.42	3.37	3.40	652,340.00	2,217,906.74	24/05/2011	3.36
24/05/2011	3.30	3.36	3.37	3.30	3.32	1,044,191.00	3,471,419.36	23/05/2011	3.26
23/05/2011	3.30	3.26	3.30	3.21	3.25	1,867,250.00	6,070,642.34	20/05/2011	3.35
20/05/2011	3.36	3.35	3.36	3.30	3.35	1,088,528.00	3,646,781.76	19/05/2011	3.36
19/05/2011	3.40	3.36	3.40	3.35	3.39	1,090,197.00	3,695,447.76	18/05/2011	3.40
18/05/2011	3.45	3.40	3.46	3.39	3.42	2,381,314.00	8,143,658.68	17/05/2011	3.40
17/05/2011	3.43	3.40	3.43	3.38	3.43	6,072,792.00	20,806,453.40	16/05/2011	3.43
16/05/2011	3.44	3.43	3.45	3.40	3.42	3,793,024.00	12,973,109.36	13/05/2011	3.46
13/05/2011	3.43	3.46	3.47	3.38	3.43	3,687,881.00	12,663,963.23	12/05/2011	3.43
12/05/2011	3.27	3.43	3.43	3.25	3.34	7,122,016.00	23,771,618.47	11/05/2011	3.20
11/05/2011	3.14	3.20	3.20	3.11	3.13	4,273,941.00	13,392,717.98	10/05/2011	3.18
10/05/2011	3.31	3.18	3.31	3.17	3.19	1,647,356.00	5,258,162.59	09/05/2011	3.31
09/05/2011	3.35	3.31	3.45	3.24	3.31	2,535,042.00	8,382,717.87	06/05/2011	3.35
06/05/2011	3.20	3.35	3.40	3.20	3.32	6,538,438.00	21,679,260.05	05/05/2011	3.15
05/05/2011	3.19	3.15	3.19	3.09	3.15	2,354,124.00	7,406,226.59	04/05/2011	3.19
04/05/2011	3.09	3.19	3.20	3.09	3.17	6,432,575.00	20,379,184.49	03/05/2011	3.01
03/05/2011	3.10	3.01	3.10	2.99	3.02	3,650,709.00	11,013,204.60	02/05/2011	3.04
02/05/2011	3.08	3.04	3.09	3.00	3.04	2,135,169.00	6,480,686.32	29/04/2011	3.10
29/04/2011	3.05	3.10	3.18	3.05	3.11	7,512,391.00	23,330,782.08	28/04/2011	2.95
28/04/2011	2.75	2.95	2.95	2.75	2.87	4,605,316.00	13,197,877.43	27/04/2011	2.65
27/04/2011	2.60	2.65	2.70	2.48	2.57	6,586,194.00	16,900,524.02	26/04/2011	2.58
26/04/2011	2.65	2.58	2.66	2.53	2.57	3,013,304.00	7,750,217.28	25/04/2011	2.65
25/04/2011	2.77	2.65	2.77	2.55	2.64	3,359,704.00	8,858,708.50	20/04/2011	2.78
20/04/2011	2.91	2.78	3.02	2.78	2.95	5,092,443.00	15,002,448.27	19/04/2011	2.87
19/04/2011	2.77	2.87	2.87	2.77	2.85	4,018,295.00	11,456,970.47	18/04/2011	3.15
18/04/2011	3.32	3.15	3.32	3.09	3.15	4,763,796.00	15,018,806.89	15/04/2011	3.32
15/04/2011	3.23	3.32	3.42	3.22	3.34	8,124,632.00	27,124,564.61	14/04/2011	3.19
14/04/2011	3.23	3.19	3.23	2.79	2.96	27,425,926.00	81,254,571.21	13/04/2011	3.23
13/04/2011	3.60	3.23	3.60	3.20	3.34	9,814,495.00	32,809,947.23	12/04/2011	3.60
12/04/2011	3.72	3.60	3.72	3.55	3.60	5,061,118.00	18,243,774.96	11/04/2011	3.76
11/04/2011	3.82	3.76	3.82	3.70	3.72	2,905,896.00	10,824,307.36	08/04/2011	3.92
08/04/2011	3.87	3.92	3.93	3.86	3.89	3,109,598.00	12,095,823.54	07/04/2011	3.87
07/04/2011	3.97	3.87	3.97	3.83	3.86	3,549,772.00	13,689,610.61	06/04/2011	3.97
06/04/2011	4.00	3.97	4.01	3.95	3.99	3,709,775.00	14,795,347.41	05/04/2011	3.95
05/04/2011	3.79	3.95	3.95	3.78	3.86	1,017,652.00	3,931,372.09	04/04/2011	3.81
04/04/2011	3.85	3.81	3.85	3.75	3.79	3,228,153.00	12,247,510.76	01/04/2011	3.90
01/04/2011	3.95	3.90	3.95	3.86	3.88	2,343,771.00	9,101,837.12	31/03/2011	3.95
31/03/2011	3.98	3.95	3.99	3.94	3.95	667,326.00	2,638,243.31	30/03/2011	3.98
30/03/2011	3.86	3.98	4.00	3.86	3.98	1,793,029.00	7,133,162.07	29/03/2011	3.86
29/03/2011	3.74	3.86	3.86	3.74	3.80	1,726,764.00	6,554,361.51	28/03/2011	3.75
28/03/2011	3.90	3.75	3.90	3.67	3.75	6,115,856.00	22,915,846.38	25/03/2011	3.95
25/03/2011	4.00	3.95	4.00	3.89	3.93	2,357,932.00	9,272,270.92	24/03/2011	4.00
24/03/2011	3.93	4.00	4.00	3.90	3.97	2,014,833.00	7,991,018.35	23/03/2011	3.93
23/03/2011	4.00	3.93	4.00	3.87	3.91	1,656,873.00	6,473,653.70	22/03/2011	3.97
22/03/2011	3.80	3.97	3.97	3.80	3.89	2,942,653.00	11,440,107.13	21/03/2011	3.80
21/03/2011	3.61	3.80	3.80	3.57	3.66	4,662,173.00	17,075,615.77	18/03/2011	3.61
18/03/2011	3.70	3.61	3.70	3.61	3.63	1,795,693.00	6,520,802.95	17/03/2011	3.66
17/03/2011	3.73	3.66	3.80	3.65	3.70	1,328,132.00	4,909,760.14	16/03/2011	3.70
16/03/2011	3.75	3.70	3.80	3.70	3.74	1,256,432.00	4,704,550.55	15/03/2011	3.75
15/03/2011	3.79	3.75	3.79	3.65	3.74	1,893,223.00	7,083,726.50	14/03/2011	3.82
14/03/2011	3.90	3.82	3.90	3.80	3.83	381,692.00	1,463,268.57	11/03/2011	3.90
11/03/2011	3.85	3.90	3.92	3.84	3.90	920,309.00	3,586,758.97	10/03/2011	3.91
10/03/2011	3.95	3.91	3.95	3.85	3.90	2,264,014.00	8,831,610.41	09/03/2011	3.99
09/03/2011	4.06	3.99	4.07	3.98	4.02	794,974.00	3,195,351.45	08/03/2011	4.07
08/03/2011	4.10	4.07	4.12	4.07	4.09	891,432.00	3,644,217.45	07/03/2011	4.10
07/03/2011	4.15	4.10	4.15	4.10	4.13	712,163.00	2,937,746.43	04/03/2011	4.13
04/03/2011	4.10	4.13	4.14	4.10	4.12	301,589.00	1,242,802.68	03/03/2011	4.12
03/03/2011	4.15	4.12	4.15	4.12	4.12	776,535.00	3,201,504.45	02/03/2011	4.12
02/03/2011	4.12	4.12	4.12	4.10	4.12	1,826,997.00	7,525,883.40	01/03/2011	4.12
01/03/2011	4.14	4.12	4.14	4.10	4.11	450,129.00	1,852,104.20	28/02/2011	4.14
28/02/2011	4.15	4.14	4.17	4.12	4.15	1,870,323.00	7,759,556.62	25/02/2011	4.15
25/02/2011	4.15	4.15	4.15	4.11	4.14	1,064,303.00	4,408,703.89	24/02/2011	4.15
24/02/2011	4.14	4.15	4.16	4.14	4.15	812,894.00	3,372,087.56	23/02/2011	4.14
23/02/2011	4.08	4.14	4.15	4.08	4.14	2,547,372.00	10,539,807.63	22/02/2011	4.08
22/02/2011	4.07	4.08	4.10	4.06	4.10	11,437,816.00	46,890,574.95	21/02/2011	4.14
21/02/2011	4.15	4.14	4.18	4.13	4.15	1,712,219.00	7,105,585.58	18/02/2011	4.15
18/02/2011	4.09	4.15	4.15	4.09	4.12	814,039.00	3,353,846.41	17/02/2011	4.09
17/02/2011	4.10	4.09	4.10	4.07	4.10	3,365,587.00	13,794,460.21	16/02/2011	4.10
16/02/2011	4.09	4.10	4.15	4.08	4.13	702,140.00	2,898,714.71	15/02/2011	4.14
15/02/2011	4.15	4.14	4.15	4.10	4.15	3,910,735.00	16,213,509.29	14/02/2011	4.15
14/02/2011	4.08	4.15	4.15	4.08	4.13	490,261.00	2,024,982.22	11/02/2011	4.07
11/02/2011	4.09	4.07	4.10	4.05	4.07	766,512.00	3,117,168.66	10/02/2011	4.10
10/02/2011	4.04	4.10	4.10	4.04	4.07	222,246.00	904,957.06	09/02/2011	4.04
09/02/2011	4.14	4.04	4.14	4.03	4.06	3,756,074.00	15,252,858.67	08/02/2011	4.13
08/02/2011	4.17	4.13	4.17	4.08	4.15	4,100,369.00	17,010,110.29	07/02/2011	4.17
07/02/2011	4.18	4.17	4.20	4.15	4.19	1,490,631.00	6,238,851.13	04/02/2011	4.15
04/02/2011	4.15	4.15	4.15	4.10	4.13	1,262,890.00	5,215,523.65	03/02/2011	4.15
03/02/2011	4.06	4.15	4.15	4.06	4.10	2,143,798.00	8,783,316.04	02/02/2011	4.06
02/02/2011	4.05	4.06	4.07	3.90	3.93	47,536,649.00	186,962,191.82	01/02/2011	4.05
01/02/2011	4.00	4.05	4.10	4.00	4.07	4,327,515.00	17,614,477.65	31/01/2011	3.95
31/01/2011	3.94	3.95	3.98	3.93	3.95	2,690,332.00	10,626,933.31	28/01/2011	3.94
28/01/2011	4.00	3.94	4.04	3.91	3.95	6,097,777.00	24,089,050.50	27/01/2011	3.98
27/01/2011	3.85	3.98	4.00	3.83	3.96	5,744,133.00	22,736,256.07	26/01/2011	3.85
26/01/2011	3.86	3.85	3.90	3.82	3.85	964,189.00	3,715,960.12	25/01/2011	3.81
25/01/2011	3.68	3.81	3.85	3.68	3.75	4,313,309.00	16,192,499.51	24/01/2011	3.73
24/01/2011	3.64	3.73	3.73	3.62	3.64	771,346.00	2,805,334.30	21/01/2011	3.64
21/01/2011	3.66	3.64	3.68	3.61	3.65	453,648.00	1,655,284.03	20/01/2011	3.66
20/01/2011	3.67	3.66	3.69	3.61	3.65	480,962.00	1,757,172.38	19/01/2011	3.71
19/01/2011	3.72	3.71	3.74	3.68	3.70	1,391,444.00	5,152,143.46	18/01/2011	3.72
18/01/2011	3.68	3.72	3.74	3.68	3.73	1,524,388.00	5,684,926.60	17/01/2011	3.68
17/01/2011	3.62	3.68	3.68	3.60	3.63	679,028.00	2,463,821.59	14/01/2011	3.62
14/01/2011	3.69	3.62	3.69	3.62	3.66	579,960.00	2,124,550.48	13/01/2011	3.69
13/01/2011	3.70	3.69	3.70	3.68	3.69	1,589,097.00	5,868,438.14	12/01/2011	3.70
12/01/2011	3.73	3.70	3.75	3.69	3.72	3,512,668.00	13,081,467.26	11/01/2011	3.71
11/01/2011	3.70	3.71	3.77	3.70	3.74	1,754,121.00	6,553,975.50	10/01/2011	3.70
10/01/2011	3.80	3.70	3.80	3.70	3.71	1,711,480.00	6,349,255.91	07/01/2011	3.80
07/01/2011	3.81	3.80	3.84	3.77	3.80	3,554,339.00	13,522,148.38	06/01/2011	3.83
06/01/2011	3.87	3.83	3.87	3.82	3.82	670,196.00	2,563,050.57	05/01/2011	3.87
05/01/2011	3.83	3.87	3.87	3.80	3.82	1,240,131.00	4,741,034.81	04/01/2011	3.83
04/01/2011	3.90	3.83	3.95	3.83	3.88	1,108,590.00	4,306,108.69	03/01/2011	3.89
03/01/2011	3.84	3.89	3.89	3.84	3.87	1,083,144.00	4,193,876.91	31/12/2010	3.84
31/12/2010	3.83	3.84	3.84	3.80	3.83	195,832.00	749,972.46	30/12/2010	3.81
30/12/2010	3.80	3.81	3.81	3.79	3.80	375,223.00	1,426,795.55	29/12/2010	3.80
29/12/2010	3.81	3.80	3.87	3.80	3.81	2,745,131.00	10,469,881.45	28/12/2010	3.81
28/12/2010	3.83	3.81	3.83	3.80	3.82	747,227.00	2,858,034.45	27/12/2010	3.83
27/12/2010	3.86	3.83	3.87	3.81	3.85	329,225.00	1,267,179.55	24/12/2010	3.86
24/12/2010	3.85	3.86	3.88	3.82	3.85	340,920.00	1,311,886.28	23/12/2010	3.85
23/12/2010	3.81	3.85	3.87	3.81	3.85	1,107,734.00	4,263,746.64	22/12/2010	3.82
22/12/2010	3.80	3.82	3.90	3.79	3.85	1,985,463.00	7,634,700.36	21/12/2010	3.79
21/12/2010	3.74	3.79	3.80	3.74	3.76	4,289,071.00	16,143,550.26	20/12/2010	3.74
20/12/2010	3.74	3.74	3.79	3.69	3.76	1,864,382.00	7,012,419.34	17/12/2010	3.74
17/12/2010	3.70	3.74	3.75	3.70	3.72	3,912,812.00	14,545,280.98	16/12/2010	3.70
16/12/2010	3.64	3.70	3.74	3.63	3.74	18,366,155.00	68,613,137.82	15/12/2010	3.70
15/12/2010	3.53	3.70	3.74	3.53	3.60	15,809,454.00	56,943,287.78	14/12/2010	3.53
14/12/2010	3.47	3.53	3.57	3.46	3.51	35,877,121.00	125,787,762.02	13/12/2010	3.47
13/12/2010	3.42	3.47	3.47	3.42	3.45	18,303,410.00	63,155,083.74	10/12/2010	3.41
10/12/2010	3.40	3.41	3.43	3.40	3.42	2,074,783.00	7,091,936.93	09/12/2010	3.40
09/12/2010	3.40	3.40	3.40	3.39	3.40	712,846.00	2,420,727.61	07/12/2010	3.40
07/12/2010	3.41	3.40	3.45	3.38	3.41	2,511,332.00	8,554,427.49	06/12/2010	3.35
06/12/2010	3.40	3.35	3.40	3.35	3.40	26,225,679.00	89,146,802.02	03/12/2010	3.40
03/12/2010	3.42	3.40	3.42	3.34	3.38	2,174,067.00	7,356,291.02	02/12/2010	3.44
02/12/2010	3.37	3.44	3.46	3.37	3.44	514,539.00	1,769,159.83	01/12/2010	3.36
01/12/2010	3.35	3.36	3.40	3.34	3.36	1,854,770.00	6,233,072.10	30/11/2010	3.55
30/11/2010	3.46	3.55	3.55	3.46	3.52	777,526.00	2,739,861.44	29/11/2010	3.46
29/11/2010	3.46	3.46	3.46	3.44	3.45	363,516.00	1,253,191.92	26/11/2010	3.46
26/11/2010	3.45	3.46	3.50	3.45	3.48	485,733.00	1,692,393.29	25/11/2010	3.52
25/11/2010	3.49	3.52	3.53	3.47	3.50	714,408.00	2,501,723.17	24/11/2010	3.49
24/11/2010	3.36	3.49	3.50	3.36	3.47	1,224,452.00	4,250,717.26	23/11/2010	3.35
23/11/2010	3.26	3.35	3.38	3.25	3.35	741,533.00	2,482,661.45	22/11/2010	3.39
22/11/2010	3.40	3.39	3.41	3.39	3.40	857,938.00	2,913,591.78	19/11/2010	3.41
19/11/2010	3.41	3.41	3.41	3.40	3.40	372,991.00	1,268,635.80	18/11/2010	3.41
18/11/2010	3.36	3.41	3.43	3.36	3.40	727,343.00	2,474,832.24	17/11/2010	3.34
17/11/2010	3.34	3.34	3.38	3.34	3.36	435,896.00	1,463,460.17	16/11/2010	3.34
16/11/2010	3.35	3.34	3.35	3.27	3.30	1,143,622.00	3,776,047.54	15/11/2010	3.45
15/11/2010	3.52	3.45	3.53	3.45	3.47	404,200.00	1,401,121.89	12/11/2010	3.53
12/11/2010	3.54	3.53	3.54	3.50	3.53	1,501,925.00	5,296,157.70	11/11/2010	3.56
11/11/2010	3.60	3.56	3.60	3.55	3.56	1,525,370.00	5,434,206.00	10/11/2010	3.58
10/11/2010	3.59	3.58	3.60	3.50	3.56	1,577,065.00	5,621,532.90	09/11/2010	3.60
09/11/2010	3.46	3.60	3.61	3.46	3.59	2,761,306.00	9,904,025.50	08/11/2010	3.45
08/11/2010	3.50	3.45	3.50	3.45	3.45	1,990,440.00	6,872,449.07	05/11/2010	3.50
05/11/2010	3.38	3.50	3.50	3.38	3.45	2,279,873.00	7,866,755.69	04/11/2010	3.38
04/11/2010	3.38	3.38	3.40	3.34	3.37	3,340,531.00	11,257,352.95	03/11/2010	3.30
03/11/2010	3.30	3.30	3.30	3.27	3.29	527,767.00	1,734,968.51	02/11/2010	3.30
02/11/2010	3.36	3.30	3.36	3.30	3.34	1,793,315.00	5,986,343.75	29/10/2010	3.30
29/10/2010	3.27	3.30	3.34	3.26	3.30	3,203,100.00	10,562,532.05	28/10/2010	3.27
28/10/2010	3.30	3.27	3.30	3.17	3.18	52,495,260.00	166,795,162.17	27/10/2010	3.30
27/10/2010	3.45	3.30	3.45	3.30	3.36	2,479,177.00	8,323,120.00	26/10/2010	3.47
26/10/2010	3.53	3.47	3.55	3.47	3.50	1,502,243.00	5,258,281.13	25/10/2010	3.50
25/10/2010	3.65	3.50	3.70	3.50	3.60	735,260.00	2,649,686.45	22/10/2010	3.61
22/10/2010	3.47	3.61	3.61	3.46	3.54	1,061,428.00	3,754,631.23	21/10/2010	3.39
21/10/2010	3.51	3.39	3.56	3.38	3.38	161,911,936.00	547,449,023.76	20/10/2010	3.50
20/10/2010	3.42	3.50	3.55	3.42	3.46	1,298,949.00	4,497,567.51	19/10/2010	3.38
19/10/2010	3.36	3.38	3.42	3.32	3.38	1,531,048.00	5,175,636.42	18/10/2010	3.39
18/10/2010	3.51	3.39	3.53	3.37	3.43	612,029.00	2,097,230.76	15/10/2010	3.50
15/10/2010	3.60	3.50	3.60	3.50	3.52	1,019,468.00	3,592,098.70	14/10/2010	3.60
14/10/2010	3.64	3.60	3.65	3.60	3.62	923,197.00	3,343,726.38	13/10/2010	3.64
13/10/2010	3.62	3.64	3.65	3.62	3.64	1,418,554.00	5,170,471.05	12/10/2010	3.60
12/10/2010	3.68	3.60	3.68	3.54	3.58	1,051,216.00	3,761,496.12	11/10/2010	3.68
11/10/2010	3.66	3.68	3.71	3.66	3.69	567,609.00	2,095,412.08	07/10/2010	3.66
07/10/2010	3.68	3.66	3.68	3.62	3.67	822,955.00	3,021,807.72	06/10/2010	3.71
06/10/2010	3.70	3.71	3.71	3.69	3.70	795,274.00	2,944,401.13	05/10/2010	3.67
05/10/2010	3.56	3.67	3.71	3.56	3.66	1,575,771.00	5,771,622.75	04/10/2010	3.52
04/10/2010	3.57	3.52	3.57	3.50	3.53	585,503.00	2,064,467.24	01/10/2010	3.58
01/10/2010	3.55	3.58	3.60	3.55	3.59	879,968.00	3,159,809.32	30/09/2010	3.55
30/09/2010	3.53	3.55	3.58	3.52	3.55	1,188,860.00	4,215,567.08	29/09/2010	3.53
29/09/2010	3.55	3.53	3.55	3.50	3.52	643,162.00	2,265,299.85	28/09/2010	3.55
28/09/2010	3.43	3.55	3.55	3.43	3.51	1,861,629.00	6,527,314.23	27/09/2010	3.45
27/09/2010	3.45	3.45	3.45	3.40	3.44	946,505.00	3,259,490.86	24/09/2010	3.46
24/09/2010	3.45	3.46	3.50	3.44	3.47	1,157,586.00	4,015,435.49	23/09/2010	3.40
23/09/2010	3.45	3.40	3.45	3.37	3.40	726,318.00	2,468,303.75	22/09/2010	3.45
22/09/2010	3.35	3.45	3.46	3.34	3.42	1,851,173.00	6,326,199.87	21/09/2010	3.33
21/09/2010	3.24	3.33	3.34	3.23	3.30	1,755,211.00	5,794,459.92	20/09/2010	3.23
20/09/2010	3.21	3.23	3.25	3.15	3.19	826,459.00	2,636,118.90	17/09/2010	3.21
17/09/2010	3.21	3.21	3.22	3.20	3.21	436,256.00	1,399,830.67	16/09/2010	3.21
16/09/2010	3.22	3.21	3.22	3.20	3.21	397,898.00	1,276,309.07	15/09/2010	3.22
15/09/2010	3.22	3.22	3.23	3.22	3.22	375,455.00	1,210,460.55	14/09/2010	3.20
14/09/2010	3.22	3.20	3.24	3.20	3.21	743,921.00	2,391,320.69	13/09/2010	3.22
13/09/2010	3.15	3.22	3.25	3.15	3.21	1,674,642.00	5,370,433.91	10/09/2010	3.13
10/09/2010	3.10	3.13	3.13	3.10	3.12	510,937.00	1,593,119.49	09/09/2010	3.10
09/09/2010	3.13	3.10	3.13	3.10	3.10	328,382.00	1,019,059.02	08/09/2010	3.13
08/09/2010	3.13	3.13	3.14	3.12	3.13	584,326.00	1,829,186.03	07/09/2010	3.13
07/09/2010	3.13	3.13	3.15	3.10	3.12	471,893.00	1,473,109.25	06/09/2010	3.13
06/09/2010	3.07	3.13	3.13	3.07	3.10	836,535.00	2,595,847.01	03/09/2010	3.10
03/09/2010	3.05	3.10	3.10	3.05	3.08	690,295.00	2,127,752.52	02/09/2010	3.07
02/09/2010	3.09	3.07	3.10	3.05	3.07	403,537.00	1,238,608.13	01/09/2010	3.10
01/09/2010	3.06	3.10	3.12	3.06	3.10	895,259.00	2,775,834.93	31/08/2010	3.05
31/08/2010	3.06	3.05	3.07	3.05	3.05	495,449.00	1,512,195.54	27/08/2010	3.06
27/08/2010	3.07	3.06	3.07	3.05	3.06	443,252.00	1,354,808.90	26/08/2010	3.07
26/08/2010	3.10	3.07	3.10	3.06	3.07	116,976.00	359,325.39	25/08/2010	3.03
25/08/2010	3.00	3.03	3.04	3.00	3.01	321,272.00	967,994.32	24/08/2010	3.02
24/08/2010	3.03	3.02	3.03	3.01	3.02	135,558.00	409,085.62	23/08/2010	3.08
23/08/2010	3.14	3.08	3.14	3.07	3.08	283,772.00	873,768.90	20/08/2010	3.09
20/08/2010	3.07	3.09	3.09	3.05	3.07	130,910.00	401,683.38	19/08/2010	3.09
19/08/2010	3.14	3.09	3.14	3.08	3.09	336,877.00	1,041,313.96	18/08/2010	3.15
18/08/2010	3.16	3.15	3.16	3.14	3.15	887,031.00	2,790,835.28	17/08/2010	3.16
17/08/2010	3.14	3.16	3.16	3.14	3.15	533,799.00	1,682,487.17	16/08/2010	3.15
16/08/2010	3.14	3.15	3.15	3.14	3.15	368,547.00	1,160,480.40	13/08/2010	3.15
13/08/2010	3.16	3.15	3.16	3.15	3.15	109,488.00	345,172.20	12/08/2010	3.16
12/08/2010	3.15	3.16	3.16	3.14	3.15	598,008.00	1,884,710.45	11/08/2010	3.12
11/08/2010	3.16	3.12	3.16	3.08	3.10	427,563.00	1,325,917.13	10/08/2010	3.17
10/08/2010	3.10	3.17	3.17	3.10	3.13	492,130.00	1,541,275.96	09/08/2010	3.15
09/08/2010	3.07	3.15	3.15	3.05	3.11	588,816.00	1,830,197.21	06/08/2010	3.07
06/08/2010	3.08	3.07	3.09	3.06	3.07	197,422.00	606,302.39	05/08/2010	3.12
05/08/2010	3.15	3.12	3.15	3.09	3.12	2,308,572.00	7,192,655.39	04/08/2010	3.13
04/08/2010	3.14	3.13	3.17	3.11	3.14	870,912.00	2,736,909.07	03/08/2010	3.15
03/08/2010	3.08	3.15	3.15	3.08	3.12	2,361,630.00	7,359,051.15	02/08/2010	3.05
02/08/2010	2.90	3.05	3.05	2.90	3.01	1,688,089.00	5,080,208.87	30/07/2010	2.88
30/07/2010	2.86	2.88	2.89	2.86	2.88	242,483.00	697,769.65	27/07/2010	2.84
27/07/2010	2.87	2.84	2.87	2.82	2.85	199,295.00	567,035.13	26/07/2010	2.87
26/07/2010	2.90	2.87	2.90	2.86	2.88	128,530.00	370,680.48	23/07/2010	2.90
23/07/2010	2.85	2.90	2.90	2.85	2.89	480,847.00	1,388,331.37	22/07/2010	2.85
22/07/2010	2.77	2.85	2.86	2.74	2.83	702,501.00	1,985,869.18	21/07/2010	2.72
21/07/2010	2.74	2.72	2.74	2.71	2.72	245,090.00	666,608.26	20/07/2010	2.74
20/07/2010	2.76	2.74	2.76	2.71	2.72	438,819.00	1,194,870.71	19/07/2010	2.73
19/07/2010	2.76	2.73	2.76	2.70	2.72	202,265.00	550,733.90	16/07/2010	2.76
16/07/2010	2.75	2.76	2.79	2.75	2.75	49,247.00	135,653.44	15/07/2010	2.82
15/07/2010	2.82	2.82	2.82	2.80	2.82	810,132.00	2,282,032.05	14/07/2010	2.85
14/07/2010	2.86	2.85	2.87	2.83	2.85	167,563.00	477,866.41	13/07/2010	2.86
13/07/2010	2.83	2.86	2.87	2.83	2.86	311,471.00	889,680.22	12/07/2010	2.81
12/07/2010	2.81	2.81	2.81	2.78	2.79	689,073.00	1,921,950.38	09/07/2010	2.81
09/07/2010	2.80	2.81	2.81	2.75	2.77	1,525,040.00	4,228,234.70	08/07/2010	2.75
08/07/2010	2.69	2.75	2.75	2.69	2.74	185,534.00	508,688.31	07/07/2010	2.69
07/07/2010	2.68	2.69	2.69	2.67	2.68	176,597.00	473,130.25	06/07/2010	2.67
06/07/2010	2.70	2.67	2.70	2.67	2.68	248,922.00	667,193.06	05/07/2010	2.67
05/07/2010	2.68	2.67	2.70	2.67	2.68	68,450.00	183,441.09	02/07/2010	2.70
02/07/2010	2.70	2.70	2.72	2.70	2.71	299,438.00	810,122.05	01/07/2010	2.70
01/07/2010	2.74	2.70	2.74	2.68	2.71	657,843.00	1,781,681.92	30/06/2010	2.75
30/06/2010	2.76	2.75	2.77	2.70	2.73	439,825.00	1,200,218.27	28/06/2010	2.77
28/06/2010	2.80	2.77	2.81	2.77	2.78	204,270.00	568,319.98	25/06/2010	2.81
25/06/2010	2.80	2.81	2.81	2.80	2.80	153,995.00	431,630.91	24/06/2010	2.80
24/06/2010	2.84	2.80	2.84	2.80	2.80	134,449.00	376,758.21	23/06/2010	2.84
23/06/2010	2.87	2.84	2.87	2.80	2.83	227,291.00	643,606.97	22/06/2010	2.87
22/06/2010	2.88	2.87	2.88	2.86	2.87	155,973.00	448,240.29	21/06/2010	2.88
21/06/2010	2.90	2.88	2.92	2.88	2.90	288,777.00	836,774.08	18/06/2010	2.85
18/06/2010	2.88	2.85	2.89	2.85	2.87	204,791.00	588,750.31	17/06/2010	2.88
17/06/2010	2.85	2.88	2.89	2.84	2.87	108,946.00	312,658.47	16/06/2010	2.90
16/06/2010	2.93	2.90	2.93	2.90	2.91	543,087.00	1,580,572.26	15/06/2010	2.93
15/06/2010	2.90	2.93	2.94	2.89	2.92	310,342.00	906,327.60	14/06/2010	2.90
14/06/2010	2.90	2.90	2.93	2.90	2.91	591,863.00	1,725,196.99	11/06/2010	2.87
11/06/2010	2.90	2.87	2.90	2.87	2.89	185,123.00	534,086.55	10/06/2010	2.86
10/06/2010	2.85	2.86	2.92	2.84	2.87	1,090,436.00	3,129,516.44	09/06/2010	2.80
09/06/2010	2.74	2.80	2.82	2.74	2.79	1,507,015.00	4,203,339.65	08/06/2010	2.70
08/06/2010	2.68	2.70	2.72	2.67	2.69	834,334.00	2,244,818.42	07/06/2010	2.65
07/06/2010	2.77	2.65	2.77	2.64	2.67	1,595,323.00	4,251,572.73	04/06/2010	2.79
04/06/2010	2.90	2.79	2.90	2.75	2.81	522,646.00	1,467,892.62	03/06/2010	2.91
03/06/2010	2.95	2.91	2.95	2.91	2.92	197,306.00	576,043.12	02/06/2010	2.93
02/06/2010	2.93	2.93	2.95	2.91	2.93	230,046.00	674,660.31	01/06/2010	2.98
01/06/2010	3.06	2.98	3.06	2.98	3.01	489,719.00	1,474,683.26	31/05/2010	3.05
31/05/2010	3.05	3.05	3.05	3.04	3.05	125,580.00	382,481.80	28/05/2010	3.09
28/05/2010	3.09	3.09	3.11	3.08	3.09	93,350.00	288,802.47	27/05/2010	3.09
27/05/2010	3.08	3.09	3.10	3.08	3.09	389,496.00	1,204,933.96	26/05/2010	3.05
26/05/2010	3.09	3.05	3.10	3.04	3.05	1,389,259.00	4,239,174.26	25/05/2010	3.03
25/05/2010	3.05	3.03	3.05	3.00	3.02	353,986.00	1,070,055.11	24/05/2010	3.13
24/05/2010	3.12	3.13	3.13	3.12	3.13	239,914.00	750,441.50	21/05/2010	3.12
21/05/2010	3.01	3.12	3.15	3.01	3.11	1,716,120.00	5,334,112.26	20/05/2010	2.96
20/05/2010	2.95	2.96	2.96	2.89	2.91	2,230,179.00	6,487,501.14	19/05/2010	3.03
19/05/2010	3.05	3.03	3.05	3.03	3.04	864,159.00	2,623,060.14	18/05/2010	3.10
18/05/2010	3.15	3.10	3.17	3.10	3.14	1,060,234.00	3,327,164.47	17/05/2010	3.08
17/05/2010	3.14	3.08	3.14	3.00	3.03	2,121,996.00	6,430,117.21	14/05/2010	3.14
14/05/2010	3.20	3.14	3.20	3.14	3.16	770,312.00	2,435,383.80	13/05/2010	3.26
13/05/2010	3.30	3.26	3.30	3.26	3.27	84,547.00	276,560.20	12/05/2010	3.25
12/05/2010	3.24	3.25	3.25	3.20	3.21	701,571.00	2,255,492.68	11/05/2010	3.24
11/05/2010	3.25	3.24	3.25	3.21	3.24	449,430.00	1,457,801.15	10/05/2010	3.28
10/05/2010	3.20	3.28	3.30	3.20	3.29	979,966.00	3,219,737.03	07/05/2010	3.10
07/05/2010	3.17	3.10	3.17	3.06	3.10	1,166,267.00	3,616,170.27	06/05/2010	3.17
06/05/2010	3.23	3.17	3.23	3.16	3.19	380,266.00	1,211,926.65	05/05/2010	3.22
05/05/2010	3.16	3.22	3.23	3.15	3.21	1,179,417.00	3,787,407.03	04/05/2010	3.24
04/05/2010	3.30	3.24	3.30	3.20	3.24	1,640,244.00	5,307,232.59	03/05/2010	3.37
03/05/2010	3.38	3.37	3.38	3.30	3.34	434,719.00	1,451,528.24	30/04/2010	3.31
30/04/2010	3.37	3.31	3.37	3.31	3.33	616,931.00	2,056,957.29	29/04/2010	3.35
29/04/2010	3.40	3.35	3.40	3.35	3.36	325,628.00	1,094,924.10	28/04/2010	3.38
28/04/2010	3.37	3.38	3.40	3.35	3.36	1,146,849.00	3,850,279.89	27/04/2010	3.34
27/04/2010	3.43	3.34	3.43	3.34	3.36	486,709.00	1,635,903.45	26/04/2010	3.43
26/04/2010	3.37	3.43	3.45	3.37	3.44	592,135.00	2,034,502.56	23/04/2010	3.74
23/04/2010	3.66	3.74	3.76	3.66	3.74	1,288,809.00	4,817,254.69	22/04/2010	3.66
22/04/2010	3.63	3.66	3.67	3.58	3.62	1,282,592.00	4,645,843.34	21/04/2010	3.61
21/04/2010	3.55	3.61	3.61	3.52	3.52	8,310,436.00	29,278,536.67	20/04/2010	3.54
20/04/2010	3.53	3.54	3.55	3.51	3.54	527,946.00	1,868,235.15	19/04/2010	3.50
19/04/2010	3.50	3.50	3.51	3.48	3.50	389,494.00	1,362,602.72	16/04/2010	3.48
16/04/2010	3.56	3.48	3.56	3.47	3.49	834,357.00	2,910,098.31	15/04/2010	3.56
15/04/2010	3.59	3.56	3.59	3.55	3.57	298,155.00	1,063,749.75	14/04/2010	3.59
14/04/2010	3.60	3.59	3.60	3.57	3.59	314,797.00	1,129,449.62	13/04/2010	3.57
13/04/2010	3.60	3.57	3.60	3.56	3.58	152,543.00	545,511.10	12/04/2010	3.61
12/04/2010	3.65	3.61	3.65	3.61	3.63	212,490.00	770,792.47	09/04/2010	3.64
09/04/2010	3.61	3.64	3.66	3.61	3.64	363,069.00	1,321,225.74	08/04/2010	3.61
08/04/2010	3.61	3.61	3.64	3.58	3.60	405,694.00	1,462,385.09	07/04/2010	3.65
07/04/2010	3.70	3.65	3.70	3.61	3.66	1,031,141.00	3,774,954.76	06/04/2010	3.70
06/04/2010	3.66	3.70	3.77	3.66	3.73	1,381,056.00	5,149,904.55	05/04/2010	3.63
05/04/2010	3.50	3.63	3.67	3.50	3.59	2,042,639.00	7,334,840.32	31/03/2010	3.42
31/03/2010	3.44	3.42	3.44	3.41	3.43	386,430.00	1,324,914.08	30/03/2010	3.44
30/03/2010	3.42	3.44	3.48	3.42	3.46	677,268.00	2,340,281.00	29/03/2010	3.41
29/03/2010	3.39	3.41	3.45	3.39	3.40	5,053,304.00	17,190,766.44	26/03/2010	3.36
26/03/2010	3.38	3.36	3.40	3.35	3.37	306,045.00	1,032,599.51	25/03/2010	3.36
25/03/2010	3.33	3.36	3.39	3.33	3.35	468,415.00	1,567,774.31	24/03/2010	3.34
24/03/2010	3.35	3.34	3.36	3.30	3.33	145,818.00	485,943.30	23/03/2010	3.35
23/03/2010	3.34	3.35	3.35	3.34	3.35	299,899.00	1,004,328.96	22/03/2010	3.34
22/03/2010	3.32	3.34	3.34	3.30	3.32	181,729.00	604,074.34	19/03/2010	3.34
19/03/2010	3.37	3.34	3.37	3.34	3.35	131,768.00	441,662.72	18/03/2010	3.37
18/03/2010	3.35	3.37	3.37	3.35	3.36	456,543.00	1,534,704.58	17/03/2010	3.35
17/03/2010	3.30	3.35	3.35	3.30	3.33	467,175.00	1,555,024.90	16/03/2010	3.25
16/03/2010	3.23	3.25	3.30	3.23	3.26	347,030.00	1,132,283.86	15/03/2010	3.22
15/03/2010	3.30	3.22	3.30	3.22	3.25	358,317.00	1,163,917.29	12/03/2010	3.30
12/03/2010	3.38	3.30	3.39	3.30	3.33	466,112.00	1,550,188.75	11/03/2010	3.42
11/03/2010	3.45	3.42	3.45	3.40	3.42	137,049.00	469,278.62	10/03/2010	3.45
10/03/2010	3.48	3.45	3.49	3.44	3.47	401,864.00	1,394,081.63	09/03/2010	3.45
09/03/2010	3.46	3.45	3.46	3.43	3.45	212,113.00	731,037.10	08/03/2010	3.47
08/03/2010	3.47	3.47	3.49	3.45	3.47	581,641.00	2,017,825.31	05/03/2010	3.47
05/03/2010	3.44	3.47	3.48	3.44	3.47	359,226.00	1,246,022.94	04/03/2010	3.42
04/03/2010	3.42	3.42	3.42	3.38	3.41	242,224.00	825,928.96	03/03/2010	3.42
03/03/2010	3.39	3.42	3.45	3.39	3.41	1,036,720.00	3,534,814.94	02/03/2010	3.37
02/03/2010	3.35	3.37	3.38	3.30	3.35	457,371.00	1,532,110.98	01/03/2010	3.35
01/03/2010	3.35	3.35	3.39	3.35	3.36	160,843.00	540,275.83	26/02/2010	3.35
26/02/2010	3.39	3.35	3.42	3.35	3.37	470,125.00	1,585,910.32	25/02/2010	3.38
25/02/2010	3.40	3.38	3.40	3.37	3.38	651,352.00	2,202,939.99	24/02/2010	3.44
24/02/2010	3.41	3.44	3.45	3.41	3.43	293,038.00	1,006,549.75	23/02/2010	3.41
23/02/2010	3.47	3.41	3.48	3.40	3.43	287,648.00	987,150.38	22/02/2010	3.47
22/02/2010	3.53	3.47	3.54	3.43	3.44	2,575,582.00	8,853,994.38	19/02/2010	3.53
19/02/2010	3.53	3.53	3.54	3.52	3.53	138,370.00	488,685.48	18/02/2010	3.54
18/02/2010	3.52	3.54	3.56	3.52	3.54	66,757.00	236,272.20	17/02/2010	3.52
17/02/2010	3.57	3.52	3.58	3.52	3.53	467,558.00	1,648,834.51	16/02/2010	3.57
16/02/2010	3.60	3.57	3.60	3.56	3.58	598,439.00	2,141,883.68	15/02/2010	3.56
15/02/2010	3.55	3.56	3.60	3.55	3.56	116,271.00	414,252.26	12/02/2010	3.55
12/02/2010	3.60	3.55	3.60	3.55	3.56	232,148.00	826,810.79	11/02/2010	3.62
11/02/2010	3.57	3.62	3.62	3.57	3.61	733,467.00	2,646,879.27	10/02/2010	3.55
10/02/2010	3.58	3.55	3.58	3.51	3.53	318,769.00	1,124,757.40	09/02/2010	3.59
09/02/2010	3.50	3.59	3.60	3.50	3.59	2,148,404.00	7,713,211.35	08/02/2010	3.50
08/02/2010	3.47	3.50	3.54	3.47	3.50	1,018,527.00	3,564,547.42	05/02/2010	3.46
05/02/2010	3.49	3.46	3.49	3.37	3.43	973,823.00	3,343,649.84	04/02/2010	3.50
04/02/2010	3.62	3.50	3.62	3.46	3.51	892,713.00	3,130,878.37	03/02/2010	3.65
03/02/2010	3.68	3.65	3.69	3.65	3.67	674,297.00	2,477,995.40	02/02/2010	3.68
02/02/2010	3.66	3.68	3.68	3.62	3.66	433,926.00	1,588,275.00	01/02/2010	3.63
01/02/2010	3.60	3.63	3.64	3.60	3.60	361,797.00	1,303,766.67	29/01/2010	3.60
29/01/2010	3.60	3.60	3.64	3.58	3.62	623,365.00	2,254,454.83	28/01/2010	3.58
28/01/2010	3.64	3.58	3.64	3.56	3.59	1,323,001.00	4,744,904.41	27/01/2010	3.64
27/01/2010	3.70	3.64	3.70	3.62	3.66	459,622.00	1,680,469.15	26/01/2010	3.71
26/01/2010	3.70	3.71	3.71	3.63	3.70	1,047,511.00	3,871,080.84	25/01/2010	3.70
25/01/2010	3.68	3.70	3.72	3.68	3.70	612,173.00	2,264,677.52	22/01/2010	3.68
22/01/2010	3.60	3.68	3.70	3.56	3.64	570,818.00	2,076,710.50	21/01/2010	3.66
21/01/2010	3.70	3.66	3.72	3.64	3.65	1,009,218.00	3,687,947.12	20/01/2010	3.70
20/01/2010	3.70	3.70	3.74	3.68	3.69	494,536.00	1,826,594.93	19/01/2010	3.76
19/01/2010	3.70	3.76	3.77	3.70	3.75	1,102,472.00	4,135,394.53	18/01/2010	3.72
18/01/2010	3.65	3.72	3.72	3.65	3.70	1,581,481.00	5,846,873.51	15/01/2010	3.62
15/01/2010	3.57	3.62	3.65	3.54	3.59	2,447,353.00	8,784,675.00	14/01/2010	3.60
14/01/2010	3.75	3.60	3.75	3.59	3.62	3,965,209.00	14,351,240.82	13/01/2010	3.71
13/01/2010	3.81	3.71	3.85	3.70	3.71	8,025,316.00	29,771,230.64	12/01/2010	3.80
12/01/2010	3.85	3.80	3.85	3.80	3.81	896,798.00	3,418,242.79	11/01/2010	3.89
11/01/2010	3.95	3.89	4.00	3.89	3.96	790,059.00	3,130,316.35	08/01/2010	3.90
08/01/2010	3.90	3.90	3.90	3.85	3.89	704,100.00	2,740,481.68	07/01/2010	3.90
07/01/2010	3.92	3.90	3.92	3.85	3.88	494,175.00	1,917,473.52	06/01/2010	3.92
06/01/2010	3.92	3.92	3.94	3.88	3.91	992,143.00	3,878,280.44	05/01/2010	3.84
05/01/2010	3.72	3.84	3.84	3.72	3.79	339,621.00	1,286,411.71	04/01/2010	3.72
04/01/2010	3.60	3.72	3.73	3.60	3.71	655,471.00	2,429,876.20	31/12/2009	3.58