DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/06/2008,17.27.00,31775,31775,31735,31735,61
09/06/2008,17.28.00,31730,31760,31730,31735,126
09/06/2008,17.29.00,31735,31780,31735,31760,132
09/06/2008,17.30.00,31760,31770,31750,31755,52
09/06/2008,17.31.00,31755,31765,31755,31765,10
09/06/2008,17.32.00,31765,31775,31765,31770,26
09/06/2008,17.33.00,31775,31780,31770,31780,25
09/06/2008,17.34.00,31770,31775,31765,31765,17
09/06/2008,17.35.00,31775,31775,31765,31775,40
09/06/2008,17.36.00,31770,31775,31765,31765,11
09/06/2008,17.37.00,31765,31780,31765,31775,22
09/06/2008,17.38.00,31775,31780,31765,31770,18
09/06/2008,17.39.00,31770,31785,31770,31780,34
09/06/2008,17.40.00,31785,31785,31785,31785,1
10/06/2008,09.00.00,31585,31595,31560,31565,113
10/06/2008,09.01.00,31560,31575,31535,31570,115
10/06/2008,09.02.00,31565,31565,31550,31550,65
10/06/2008,09.03.00,31550,31560,31540,31540,48
10/06/2008,09.04.00,31545,31555,31530,31540,57
10/06/2008,09.05.00,31540,31550,31520,31530,88
10/06/2008,09.06.00,31530,31555,31525,31530,131
10/06/2008,09.07.00,31530,31540,31515,31515,105
10/06/2008,09.08.00,31515,31520,31495,31520,141
10/06/2008,09.09.00,31515,31545,31515,31535,102
10/06/2008,09.10.00,31530,31560,31525,31550,125
10/06/2008,09.11.00,31550,31560,31550,31560,39
10/06/2008,09.12.00,31565,31570,31560,31565,29
10/06/2008,09.13.00,31570,31605,31570,31585,111
10/06/2008,09.14.00,31590,31600,31560,31580,56
10/06/2008,09.15.00,31565,31575,31545,31550,79
10/06/2008,09.16.00,31550,31580,31550,31565,73
10/06/2008,09.17.00,31560,31560,31520,31530,63
10/06/2008,09.18.00,31535,31555,31535,31545,37
10/06/2008,09.19.00,31540,31555,31540,31555,43
10/06/2008,09.20.00,31545,31545,31525,31535,24
10/06/2008,09.21.00,31530,31550,31530,31545,25
10/06/2008,09.22.00,31540,31550,31535,31535,46
10/06/2008,09.23.00,31535,31535,31500,31500,74
10/06/2008,09.24.00,31505,31505,31460,31485,108
10/06/2008,09.25.00,31490,31495,31435,31440,159
10/06/2008,09.26.00,31440,31485,31430,31475,103
10/06/2008,09.27.00,31470,31475,31460,31470,37
10/06/2008,09.28.00,31470,31470,31440,31440,46
10/06/2008,09.29.00,31455,31455,31410,31430,107
10/06/2008,09.30.00,31430,31440,31405,31410,77
10/06/2008,09.31.00,31415,31420,31405,31405,91
10/06/2008,09.32.00,31405,31425,31385,31405,161
10/06/2008,09.33.00,31405,31415,31365,31370,78
10/06/2008,09.34.00,31370,31380,31355,31365,179
10/06/2008,09.35.00,31360,31370,31350,31370,145
10/06/2008,09.36.00,31365,31375,31330,31340,203
10/06/2008,09.37.00,31335,31340,31320,31325,120
10/06/2008,09.38.00,31325,31335,31275,31300,234
10/06/2008,09.39.00,31280,31315,31280,31300,74
10/06/2008,09.40.00,31310,31320,31300,31305,85
10/06/2008,09.41.00,31310,31315,31300,31305,56
10/06/2008,09.42.00,31300,31310,31290,31300,62
10/06/2008,09.43.00,31300,31315,31290,31310,103
10/06/2008,09.44.00,31310,31315,31305,31310,28
10/06/2008,09.45.00,31320,31320,31310,31320,75
10/06/2008,09.46.00,31320,31330,31285,31290,91
10/06/2008,09.47.00,31290,31320,31285,31315,88
10/06/2008,09.48.00,31315,31320,31300,31320,41
10/06/2008,09.49.00,31320,31330,31315,31325,68
10/06/2008,09.50.00,31330,31335,31325,31335,34
10/06/2008,09.51.00,31335,31365,31335,31350,104
10/06/2008,09.52.00,31350,31355,31345,31350,11
10/06/2008,09.53.00,31345,31345,31320,31325,42
10/06/2008,09.54.00,31330,31335,31325,31335,8
10/06/2008,09.55.00,31340,31355,31340,31350,40
10/06/2008,09.56.00,31350,31350,31335,31340,26
10/06/2008,09.57.00,31340,31350,31340,31350,20
10/06/2008,09.58.00,31350,31385,31350,31360,108
10/06/2008,09.59.00,31355,31380,31355,31370,54
10/06/2008,10.00.00,31370,31390,31365,31375,54
10/06/2008,10.01.00,31370,31370,31360,31365,30
10/06/2008,10.02.00,31365,31370,31330,31345,63
10/06/2008,10.03.00,31340,31345,31335,31345,30
10/06/2008,10.04.00,31345,31355,31335,31355,35
10/06/2008,10.05.00,31360,31360,31335,31345,20
10/06/2008,10.06.00,31330,31350,31325,31335,39
10/06/2008,10.07.00,31330,31360,31330,31355,19
10/06/2008,10.08.00,31365,31370,31350,31370,21
10/06/2008,10.09.00,31370,31370,31350,31355,17
10/06/2008,10.10.00,31355,31390,31350,31380,64
10/06/2008,10.11.00,31380,31390,31375,31385,48
10/06/2008,10.12.00,31380,31380,31350,31365,82
10/06/2008,10.13.00,31365,31385,31365,31380,22
10/06/2008,10.14.00,31380,31395,31370,31375,60
10/06/2008,10.15.00,31370,31385,31370,31380,22
10/06/2008,10.16.00,31380,31395,31380,31395,24
10/06/2008,10.17.00,31395,31395,31380,31380,15
10/06/2008,10.18.00,31375,31375,31350,31350,32
10/06/2008,10.19.00,31355,31370,31350,31350,23
10/06/2008,10.20.00,31345,31365,31345,31365,39
10/06/2008,10.21.00,31365,31365,31360,31365,4
10/06/2008,10.22.00,31365,31365,31365,31365,1
10/06/2008,10.23.00,31370,31375,31370,31375,16
10/06/2008,10.24.00,31375,31395,31375,31390,63
10/06/2008,10.25.00,31390,31390,31360,31360,33
10/06/2008,10.26.00,31360,31360,31335,31350,30
10/06/2008,10.27.00,31340,31340,31300,31310,52
10/06/2008,10.28.00,31305,31315,31295,31310,46
10/06/2008,10.29.00,31310,31325,31310,31325,13
10/06/2008,10.30.00,31325,31330,31320,31320,17
10/06/2008,10.31.00,31315,31330,31315,31330,32
10/06/2008,10.32.00,31330,31340,31330,31340,15
10/06/2008,10.33.00,31340,31355,31340,31350,57
10/06/2008,10.34.00,31350,31350,31285,31285,73
10/06/2008,10.35.00,31285,31315,31280,31310,39
10/06/2008,10.36.00,31310,31320,31310,31320,31
10/06/2008,10.37.00,31310,31315,31310,31315,7
10/06/2008,10.38.00,31310,31330,31310,31330,14
10/06/2008,10.39.00,31330,31330,31305,31305,14
10/06/2008,10.40.00,31310,31310,31300,31305,42
10/06/2008,10.41.00,31310,31320,31310,31310,9
10/06/2008,10.42.00,31320,31320,31310,31320,5
10/06/2008,10.43.00,31320,31325,31315,31315,16
10/06/2008,10.44.00,31315,31315,31285,31300,30
10/06/2008,10.45.00,31300,31300,31285,31300,32
10/06/2008,10.46.00,31295,31295,31245,31260,120
10/06/2008,10.47.00,31260,31300,31260,31295,106
10/06/2008,10.48.00,31295,31325,31295,31325,49
10/06/2008,10.49.00,31325,31345,31320,31335,59
10/06/2008,10.50.00,31335,31335,31325,31330,14
10/06/2008,10.51.00,31330,31340,31325,31325,14
10/06/2008,10.52.00,31320,31335,31320,31335,20
10/06/2008,10.53.00,31330,31340,31325,31325,31
10/06/2008,10.54.00,31320,31320,31305,31305,30
10/06/2008,10.55.00,31310,31320,31300,31305,36
10/06/2008,10.56.00,31305,31310,31305,31305,4
10/06/2008,10.57.00,31310,31315,31310,31315,5
10/06/2008,10.58.00,31315,31320,31290,31290,14
10/06/2008,10.59.00,31290,31290,31275,31285,22
10/06/2008,11.00.00,31290,31295,31280,31295,25
10/06/2008,11.01.00,31295,31315,31295,31300,48
10/06/2008,11.02.00,31300,31300,31295,31295,6
10/06/2008,11.03.00,31290,31320,31290,31320,42
10/06/2008,11.04.00,31315,31335,31315,31325,18
10/06/2008,11.05.00,31325,31325,31315,31325,15
10/06/2008,11.06.00,31320,31325,31320,31325,11
10/06/2008,11.07.00,31325,31350,31325,31350,30
10/06/2008,11.08.00,31350,31390,31345,31385,61
10/06/2008,11.09.00,31385,31400,31385,31400,60
10/06/2008,11.10.00,31400,31425,31390,31405,151
10/06/2008,11.11.00,31400,31410,31390,31395,43
10/06/2008,11.12.00,31395,31395,31380,31380,11
10/06/2008,11.13.00,31380,31390,31380,31380,15
10/06/2008,11.14.00,31385,31395,31375,31395,24
10/06/2008,11.15.00,31395,31410,31395,31405,34
10/06/2008,11.16.00,31405,31410,31395,31395,33
10/06/2008,11.17.00,31400,31410,31390,31410,23
10/06/2008,11.18.00,31410,31415,31405,31410,25
10/06/2008,11.19.00,31405,31410,31400,31405,19
10/06/2008,11.20.00,31410,31410,31405,31410,7
10/06/2008,11.21.00,31410,31415,31410,31415,6
10/06/2008,11.22.00,31400,31400,31395,31395,19
10/06/2008,11.23.00,31395,31395,31375,31380,41
10/06/2008,11.24.00,31375,31390,31375,31390,10
10/06/2008,11.25.00,31385,31400,31385,31390,8
10/06/2008,11.26.00,31390,31395,31385,31395,13
10/06/2008,11.27.00,31390,31395,31390,31395,2
10/06/2008,11.28.00,31400,31410,31400,31405,20
10/06/2008,11.29.00,31405,31465,31405,31455,87
10/06/2008,11.30.00,31460,31480,31460,31465,65
10/06/2008,11.31.00,31470,31505,31470,31490,101
10/06/2008,11.32.00,31485,31495,31470,31470,55
10/06/2008,11.33.00,31480,31480,31470,31475,43
10/06/2008,11.34.00,31480,31500,31480,31490,22
10/06/2008,11.35.00,31485,31520,31485,31500,94
10/06/2008,11.36.00,31505,31525,31505,31515,55
10/06/2008,11.37.00,31520,31555,31515,31540,86
10/06/2008,11.38.00,31530,31545,31515,31515,49
10/06/2008,11.39.00,31515,31525,31490,31490,86
10/06/2008,11.40.00,31485,31500,31480,31500,73
10/06/2008,11.41.00,31500,31510,31500,31500,45
10/06/2008,11.42.00,31500,31510,31495,31500,29
10/06/2008,11.43.00,31495,31505,31490,31500,12
10/06/2008,11.44.00,31495,31495,31490,31490,13
10/06/2008,11.45.00,31485,31495,31485,31490,19
10/06/2008,11.46.00,31495,31495,31475,31485,22
10/06/2008,11.47.00,31480,31485,31475,31480,15
10/06/2008,11.48.00,31480,31495,31480,31485,25
10/06/2008,11.49.00,31490,31495,31485,31495,22
10/06/2008,11.50.00,31485,31485,31470,31480,18
10/06/2008,11.51.00,31480,31485,31475,31480,7
10/06/2008,11.52.00,31480,31480,31470,31470,13
10/06/2008,11.53.00,31470,31470,31445,31460,49
10/06/2008,11.54.00,31465,31465,31440,31440,27
10/06/2008,11.55.00,31440,31445,31420,31425,62
10/06/2008,11.56.00,31415,31440,31415,31430,36
10/06/2008,11.57.00,31435,31445,31430,31440,33
10/06/2008,11.58.00,31440,31450,31440,31445,14
10/06/2008,11.59.00,31445,31445,31440,31445,11
10/06/2008,12.00.00,31445,31445,31435,31435,2
10/06/2008,12.01.00,31440,31440,31440,31440,3
10/06/2008,12.02.00,31445,31450,31430,31435,19
10/06/2008,12.03.00,31430,31455,31430,31450,34
10/06/2008,12.04.00,31450,31450,31445,31450,30
10/06/2008,12.05.00,31455,31465,31450,31465,24
10/06/2008,12.06.00,31470,31490,31470,31490,27
10/06/2008,12.07.00,31490,31490,31480,31485,8
10/06/2008,12.08.00,31480,31495,31480,31495,12
10/06/2008,12.09.00,31495,31525,31495,31515,72
10/06/2008,12.10.00,31515,31520,31505,31510,20
10/06/2008,12.11.00,31505,31505,31480,31485,70
10/06/2008,12.12.00,31485,31500,31485,31500,10
10/06/2008,12.13.00,31495,31495,31465,31475,22
10/06/2008,12.14.00,31475,31475,31460,31460,21
10/06/2008,12.15.00,31465,31470,31460,31465,42
10/06/2008,12.16.00,31465,31465,31465,31465,4
10/06/2008,12.17.00,31465,31465,31440,31450,48
10/06/2008,12.18.00,31450,31450,31445,31450,11
10/06/2008,12.19.00,31450,31450,31425,31425,59
10/06/2008,12.20.00,31430,31440,31425,31425,27
10/06/2008,12.21.00,31425,31425,31415,31420,14
10/06/2008,12.22.00,31420,31425,31420,31420,18
10/06/2008,12.23.00,31420,31425,31420,31420,7
10/06/2008,12.24.00,31425,31460,31425,31455,40
10/06/2008,12.25.00,31455,31455,31440,31450,23
10/06/2008,12.26.00,31450,31450,31440,31445,16
10/06/2008,12.27.00,31445,31445,31435,31440,11
10/06/2008,12.28.00,31445,31445,31440,31440,4
10/06/2008,12.29.00,31440,31440,31440,31440,3
10/06/2008,12.30.00,31435,31435,31430,31430,3
10/06/2008,12.31.00,31430,31440,31430,31430,27
10/06/2008,12.32.00,31425,31430,31420,31420,15
10/06/2008,12.33.00,31420,31420,31400,31405,55
10/06/2008,12.34.00,31400,31420,31400,31410,25
10/06/2008,12.35.00,31415,31415,31405,31405,16
10/06/2008,12.36.00,31410,31410,31395,31395,10
10/06/2008,12.37.00,31400,31400,31395,31400,5
10/06/2008,12.38.00,31405,31405,31390,31390,16
10/06/2008,12.39.00,31390,31395,31390,31395,11
10/06/2008,12.40.00,31400,31410,31400,31410,22
10/06/2008,12.41.00,31410,31430,31405,31430,54
10/06/2008,12.42.00,31430,31430,31415,31420,18
10/06/2008,12.43.00,31420,31420,31415,31420,6
10/06/2008,12.44.00,31410,31410,31405,31410,13
10/06/2008,12.45.00,31405,31425,31405,31425,12
10/06/2008,12.46.00,31430,31435,31425,31425,11
10/06/2008,12.47.00,31425,31430,31425,31425,6
10/06/2008,12.48.00,31430,31430,31420,31420,4
10/06/2008,12.49.00,31425,31455,31425,31445,14
10/06/2008,12.50.00,31445,31455,31445,31450,12
10/06/2008,12.51.00,31455,31465,31455,31460,11
10/06/2008,12.52.00,31455,31465,31455,31460,13
10/06/2008,12.53.00,31460,31460,31450,31450,20
10/06/2008,12.54.00,31445,31445,31435,31435,5
10/06/2008,12.55.00,31435,31435,31420,31420,15
10/06/2008,12.56.00,31420,31420,31420,31420,7
10/06/2008,12.57.00,31420,31430,31420,31425,7
10/06/2008,12.58.00,31425,31435,31425,31435,2
10/06/2008,12.59.00,31440,31460,31440,31455,16
10/06/2008,13.00.00,31455,31455,31445,31450,13
10/06/2008,13.01.00,31455,31460,31450,31460,6
10/06/2008,13.02.00,31455,31455,31445,31455,8
10/06/2008,13.03.00,31450,31455,31445,31455,14
10/06/2008,13.04.00,31460,31460,31455,31460,9
10/06/2008,13.05.00,31460,31485,31460,31465,86
10/06/2008,13.06.00,31465,31475,31460,31475,33
10/06/2008,13.07.00,31475,31485,31475,31485,7
10/06/2008,13.08.00,31475,31490,31470,31490,19
10/06/2008,13.09.00,31485,31485,31480,31485,10
10/06/2008,13.10.00,31495,31505,31485,31495,29
10/06/2008,13.11.00,31490,31490,31475,31480,26
10/06/2008,13.12.00,31480,31480,31475,31475,11
10/06/2008,13.13.00,31470,31470,31455,31460,25
10/06/2008,13.14.00,31460,31460,31460,31460,3
10/06/2008,13.15.00,31460,31460,31455,31455,7
10/06/2008,13.16.00,31460,31460,31450,31450,9
10/06/2008,13.17.00,31450,31455,31440,31455,10
10/06/2008,13.18.00,31455,31460,31455,31460,7
10/06/2008,13.19.00,31455,31455,31455,31455,3
10/06/2008,13.20.00,31455,31455,31455,31455,3
10/06/2008,13.21.00,31455,31455,31435,31450,25
10/06/2008,13.22.00,31450,31450,31445,31450,10
10/06/2008,13.23.00,31450,31455,31450,31455,6
10/06/2008,13.24.00,31450,31450,31425,31425,23
10/06/2008,13.25.00,31425,31425,31415,31415,25
10/06/2008,13.26.00,31415,31415,31405,31410,26
10/06/2008,13.27.00,31420,31420,31410,31415,14
10/06/2008,13.28.00,31420,31420,31420,31420,8
10/06/2008,13.29.00,31415,31415,31415,31415,8
10/06/2008,13.30.00,31425,31425,31420,31425,5
10/06/2008,13.31.00,31420,31425,31420,31425,2
10/06/2008,13.32.00,31425,31430,31425,31430,9
10/06/2008,13.33.00,31430,31445,31430,31435,7
10/06/2008,13.34.00,31435,31455,31435,31450,11
10/06/2008,13.35.00,31450,31450,31445,31445,6
10/06/2008,13.36.00,31440,31445,31430,31435,14
10/06/2008,13.37.00,31435,31440,31435,31435,5
10/06/2008,13.38.00,31430,31440,31425,31430,15
10/06/2008,13.39.00,31430,31430,31420,31425,6
10/06/2008,13.41.00,31435,31435,31430,31435,7
10/06/2008,13.42.00,31435,31445,31435,31445,7
10/06/2008,13.43.00,31440,31440,31425,31435,6
10/06/2008,13.44.00,31435,31435,31435,31435,3
10/06/2008,13.45.00,31435,31435,31435,31435,4
10/06/2008,13.46.00,31440,31445,31440,31445,11
10/06/2008,13.47.00,31450,31455,31445,31450,8
10/06/2008,13.48.00,31450,31450,31445,31445,8
10/06/2008,13.49.00,31445,31445,31440,31440,16
10/06/2008,13.50.00,31445,31445,31440,31440,4
10/06/2008,13.53.00,31445,31460,31445,31460,17
10/06/2008,13.54.00,31455,31455,31445,31445,7
10/06/2008,13.55.00,31445,31450,31445,31445,4
10/06/2008,13.56.00,31450,31450,31440,31445,10
10/06/2008,13.57.00,31435,31435,31435,31435,10
10/06/2008,13.58.00,31435,31435,31425,31425,11
10/06/2008,13.59.00,31425,31435,31425,31435,2
10/06/2008,14.00.00,31440,31450,31435,31450,8
10/06/2008,14.01.00,31450,31450,31450,31450,1
10/06/2008,14.02.00,31440,31440,31435,31435,23
10/06/2008,14.03.00,31440,31445,31440,31440,8
10/06/2008,14.05.00,31435,31435,31425,31425,12
10/06/2008,14.06.00,31430,31430,31400,31400,46
10/06/2008,14.07.00,31405,31405,31380,31380,48
10/06/2008,14.08.00,31385,31385,31360,31360,51
10/06/2008,14.09.00,31360,31365,31350,31360,39
10/06/2008,14.10.00,31360,31365,31335,31340,18
10/06/2008,14.11.00,31340,31340,31310,31330,47
10/06/2008,14.12.00,31335,31345,31325,31345,17
10/06/2008,14.13.00,31340,31355,31340,31355,18
10/06/2008,14.14.00,31350,31350,31325,31325,17
10/06/2008,14.15.00,31325,31340,31325,31340,25
10/06/2008,14.16.00,31340,31345,31340,31345,4
10/06/2008,14.17.00,31340,31360,31340,31360,21
10/06/2008,14.18.00,31355,31360,31350,31360,20
10/06/2008,14.19.00,31355,31360,31355,31360,8
10/06/2008,14.20.00,31350,31360,31350,31360,6
10/06/2008,14.21.00,31355,31355,31355,31355,5
10/06/2008,14.22.00,31360,31360,31360,31360,13
10/06/2008,14.23.00,31360,31375,31360,31375,28
10/06/2008,14.24.00,31370,31370,31365,31365,8
10/06/2008,14.25.00,31365,31370,31360,31370,11
10/06/2008,14.26.00,31375,31395,31375,31380,34
10/06/2008,14.27.00,31375,31400,31375,31390,38
10/06/2008,14.28.00,31385,31385,31385,31385,9
10/06/2008,14.29.00,31385,31395,31380,31390,5
10/06/2008,14.30.00,31385,31385,31320,31350,69
10/06/2008,14.31.00,31360,31395,31360,31395,48
10/06/2008,14.32.00,31400,31410,31395,31400,30
10/06/2008,14.33.00,31395,31395,31380,31380,19
10/06/2008,14.34.00,31385,31395,31385,31385,20
10/06/2008,14.35.00,31390,31390,31370,31385,39
10/06/2008,14.36.00,31390,31400,31385,31395,26
10/06/2008,14.37.00,31400,31425,31400,31420,41
10/06/2008,14.38.00,31415,31440,31410,31430,37
10/06/2008,14.39.00,31430,31430,31410,31415,30
10/06/2008,14.40.00,31420,31425,31420,31420,10
10/06/2008,14.41.00,31420,31420,31415,31415,9
10/06/2008,14.42.00,31415,31415,31400,31405,19
10/06/2008,14.43.00,31410,31410,31400,31405,13
10/06/2008,14.44.00,31405,31405,31395,31395,6
10/06/2008,14.45.00,31400,31410,31400,31410,11
10/06/2008,14.46.00,31410,31425,31410,31410,31
10/06/2008,14.47.00,31410,31415,31405,31405,15
10/06/2008,14.48.00,31410,31410,31400,31405,11
10/06/2008,14.49.00,31400,31410,31400,31410,9
10/06/2008,14.50.00,31400,31400,31365,31370,54
10/06/2008,14.51.00,31370,31370,31365,31370,5
10/06/2008,14.52.00,31370,31370,31365,31365,15
10/06/2008,14.53.00,31360,31365,31350,31365,13
10/06/2008,14.54.00,31370,31370,31370,31370,1
10/06/2008,14.55.00,31375,31380,31375,31375,10
10/06/2008,14.56.00,31375,31375,31370,31370,10
10/06/2008,14.57.00,31370,31370,31370,31370,4
10/06/2008,14.58.00,31375,31380,31375,31380,4
10/06/2008,14.59.00,31375,31400,31375,31390,22
10/06/2008,15.00.00,31385,31385,31365,31385,58
10/06/2008,15.01.00,31380,31380,31325,31330,42
10/06/2008,15.02.00,31335,31350,31335,31335,35
10/06/2008,15.03.00,31330,31365,31330,31350,53
10/06/2008,15.04.00,31355,31355,31350,31350,5
10/06/2008,15.05.00,31360,31365,31345,31350,6
10/06/2008,15.06.00,31350,31350,31350,31350,1
10/06/2008,15.07.00,31365,31365,31360,31360,6
10/06/2008,15.08.00,31360,31375,31360,31370,12
10/06/2008,15.09.00,31370,31370,31355,31355,19
10/06/2008,15.10.00,31360,31365,31355,31360,8
10/06/2008,15.11.00,31360,31360,31345,31345,7
10/06/2008,15.12.00,31350,31350,31345,31345,16
10/06/2008,15.13.00,31345,31355,31345,31350,10
10/06/2008,15.14.00,31350,31365,31350,31365,25
10/06/2008,15.15.00,31365,31370,31350,31355,20
10/06/2008,15.16.00,31355,31365,31355,31365,13
10/06/2008,15.17.00,31360,31360,31355,31355,12
10/06/2008,15.18.00,31350,31350,31350,31350,3
10/06/2008,15.19.00,31355,31360,31355,31355,6
10/06/2008,15.20.00,31360,31360,31355,31355,3
10/06/2008,15.21.00,31360,31395,31360,31395,24
10/06/2008,15.22.00,31395,31405,31385,31390,26
10/06/2008,15.23.00,31385,31390,31375,31375,12
10/06/2008,15.24.00,31380,31380,31350,31350,34
10/06/2008,15.25.00,31350,31350,31340,31350,9
10/06/2008,15.26.00,31350,31365,31350,31365,13
10/06/2008,15.27.00,31365,31370,31360,31370,5
10/06/2008,15.28.00,31370,31380,31370,31380,10
10/06/2008,15.29.00,31370,31375,31355,31360,31
10/06/2008,15.30.00,31360,31370,31360,31365,9
10/06/2008,15.31.00,31355,31355,31340,31340,31
10/06/2008,15.32.00,31350,31360,31340,31360,21
10/06/2008,15.33.00,31360,31380,31360,31375,21
10/06/2008,15.34.00,31370,31370,31355,31360,11
10/06/2008,15.35.00,31375,31405,31375,31405,34
10/06/2008,15.36.00,31405,31410,31395,31405,33
10/06/2008,15.37.00,31410,31430,31410,31425,12
10/06/2008,15.38.00,31420,31420,31395,31420,30
10/06/2008,15.39.00,31415,31425,31415,31415,10
10/06/2008,15.40.00,31400,31410,31395,31410,27
10/06/2008,15.41.00,31400,31405,31400,31400,8
10/06/2008,15.42.00,31405,31410,31400,31410,17
10/06/2008,15.43.00,31400,31445,31395,31445,53
10/06/2008,15.44.00,31445,31445,31425,31430,15
10/06/2008,15.45.00,31430,31430,31410,31420,19
10/06/2008,15.46.00,31420,31420,31405,31410,14
10/06/2008,15.47.00,31410,31440,31410,31440,15
10/06/2008,15.48.00,31445,31460,31445,31460,35
10/06/2008,15.49.00,31465,31480,31460,31460,32
10/06/2008,15.50.00,31470,31475,31460,31475,22
10/06/2008,15.51.00,31480,31480,31480,31480,17
10/06/2008,15.52.00,31485,31490,31470,31470,40
10/06/2008,15.53.00,31470,31475,31465,31470,13
10/06/2008,15.54.00,31475,31475,31450,31450,30
10/06/2008,15.55.00,31450,31450,31435,31445,41
10/06/2008,15.56.00,31445,31445,31430,31430,19
10/06/2008,15.57.00,31430,31440,31430,31435,14
10/06/2008,15.58.00,31435,31440,31425,31430,25
10/06/2008,15.59.00,31425,31435,31420,31435,9
10/06/2008,16.00.00,31440,31440,31420,31440,23
10/06/2008,16.01.00,31435,31435,31420,31420,28
10/06/2008,16.02.00,31415,31420,31390,31400,69
10/06/2008,16.03.00,31400,31415,31390,31405,28
10/06/2008,16.04.00,31410,31430,31410,31420,29
10/06/2008,16.05.00,31420,31425,31410,31415,12
10/06/2008,16.06.00,31415,31440,31410,31440,30
10/06/2008,16.07.00,31435,31440,31425,31440,24
10/06/2008,16.08.00,31435,31435,31425,31425,13
10/06/2008,16.09.00,31420,31435,31405,31435,37
10/06/2008,16.10.00,31440,31455,31440,31455,13
10/06/2008,16.11.00,31455,31465,31445,31450,23
10/06/2008,16.12.00,31450,31455,31435,31445,23
10/06/2008,16.13.00,31440,31460,31440,31460,17
10/06/2008,16.14.00,31460,31515,31460,31510,80
10/06/2008,16.15.00,31505,31510,31495,31495,33
10/06/2008,16.16.00,31495,31505,31490,31495,44
10/06/2008,16.17.00,31495,31515,31495,31510,26
10/06/2008,16.18.00,31520,31520,31500,31515,48
10/06/2008,16.19.00,31515,31520,31515,31515,13
10/06/2008,16.20.00,31520,31520,31485,31490,43
10/06/2008,16.21.00,31495,31495,31475,31485,26
10/06/2008,16.22.00,31485,31485,31465,31480,15
10/06/2008,16.23.00,31485,31490,31480,31480,8
10/06/2008,16.24.00,31485,31490,31480,31485,10
10/06/2008,16.25.00,31485,31500,31485,31500,27
10/06/2008,16.26.00,31490,31500,31480,31490,25
10/06/2008,16.27.00,31485,31490,31450,31450,31
10/06/2008,16.28.00,31460,31480,31450,31480,20
10/06/2008,16.29.00,31475,31485,31465,31465,17
10/06/2008,16.30.00,31465,31465,31450,31465,8
10/06/2008,16.31.00,31445,31450,31440,31445,38
10/06/2008,16.32.00,31445,31460,31445,31460,24
10/06/2008,16.33.00,31450,31460,31450,31455,16
10/06/2008,16.34.00,31445,31450,31430,31435,28
10/06/2008,16.35.00,31435,31435,31390,31390,37
10/06/2008,16.36.00,31390,31395,31385,31395,20
10/06/2008,16.37.00,31390,31405,31385,31405,34
10/06/2008,16.38.00,31400,31405,31395,31395,13
10/06/2008,16.39.00,31410,31420,31410,31410,18
10/06/2008,16.40.00,31420,31430,31415,31420,22
10/06/2008,16.41.00,31410,31410,31400,31400,10
10/06/2008,16.42.00,31395,31395,31385,31390,19
10/06/2008,16.43.00,31390,31420,31390,31420,23
10/06/2008,16.44.00,31430,31435,31425,31430,29
10/06/2008,16.45.00,31435,31470,31435,31470,50
10/06/2008,16.46.00,31470,31470,31445,31450,73
10/06/2008,16.47.00,31445,31460,31440,31455,31
10/06/2008,16.48.00,31460,31475,31460,31475,38
10/06/2008,16.49.00,31475,31475,31460,31460,9
10/06/2008,16.50.00,31460,31465,31455,31460,17
10/06/2008,16.51.00,31455,31455,31415,31440,50
10/06/2008,16.52.00,31440,31445,31420,31425,28
10/06/2008,16.53.00,31420,31430,31415,31430,18
10/06/2008,16.54.00,31430,31430,31425,31430,11
10/06/2008,16.55.00,31430,31440,31430,31435,20
10/06/2008,16.56.00,31430,31430,31400,31405,48
10/06/2008,16.57.00,31415,31425,31405,31425,30
10/06/2008,16.58.00,31430,31475,31430,31475,46
10/06/2008,16.59.00,31465,31470,31420,31420,62
10/06/2008,17.00.00,31425,31455,31425,31450,36
10/06/2008,17.01.00,31445,31475,31445,31460,51
10/06/2008,17.02.00,31455,31465,31445,31450,28
10/06/2008,17.03.00,31455,31455,31435,31445,19
10/06/2008,17.04.00,31435,31435,31405,31410,27
10/06/2008,17.05.00,31405,31415,31405,31415,23
10/06/2008,17.06.00,31410,31430,31400,31400,44
10/06/2008,17.07.00,31405,31425,31400,31425,17
10/06/2008,17.08.00,31430,31435,31415,31435,22
10/06/2008,17.09.00,31430,31430,31405,31420,45
10/06/2008,17.10.00,31430,31440,31420,31440,21
10/06/2008,17.11.00,31445,31445,31435,31435,21
10/06/2008,17.12.00,31435,31440,31425,31435,20
10/06/2008,17.13.00,31435,31435,31425,31425,16
10/06/2008,17.14.00,31425,31430,31425,31430,10
10/06/2008,17.15.00,31435,31435,31415,31415,15
10/06/2008,17.16.00,31425,31450,31425,31435,45
10/06/2008,17.17.00,31430,31440,31425,31435,29
10/06/2008,17.18.00,31440,31440,31415,31425,32
10/06/2008,17.19.00,31425,31430,31415,31425,38
10/06/2008,17.20.00,31425,31430,31420,31430,18
10/06/2008,17.21.00,31425,31425,31420,31420,29
10/06/2008,17.22.00,31415,31420,31415,31420,26
10/06/2008,17.23.00,31420,31425,31420,31425,19
10/06/2008,17.24.00,31430,31445,31425,31445,117
10/06/2008,17.25.00,31440,31470,31435,31435,59
10/06/2008,17.26.00,31430,31430,31405,31410,99
10/06/2008,17.27.00,31420,31420,31410,31410,29
10/06/2008,17.28.00,31410,31415,31405,31415,34
10/06/2008,17.29.00,31415,31425,31375,31400,184
10/06/2008,17.30.00,31385,31405,31375,31390,73
10/06/2008,17.31.00,31385,31415,31385,31405,32
10/06/2008,17.32.00,31405,31420,31405,31405,32
10/06/2008,17.33.00,31410,31415,31400,31410,49
10/06/2008,17.34.00,31410,31415,31395,31405,64
10/06/2008,17.35.00,31410,31415,31380,31390,57
10/06/2008,17.36.00,31395,31395,31380,31385,31
10/06/2008,17.37.00,31390,31390,31380,31385,33
10/06/2008,17.38.00,31385,31405,31380,31400,45
10/06/2008,17.39.00,31400,31420,31400,31415,35