DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/09/2008,17.29.00,28400,28415,28395,28405,120
12/09/2008,17.30.00,28405,28410,28385,28390,92
12/09/2008,17.31.00,28390,28395,28375,28375,24
12/09/2008,17.32.00,28385,28395,28380,28390,29
12/09/2008,17.33.00,28380,28385,28380,28380,12
12/09/2008,17.34.00,28390,28405,28385,28400,42
12/09/2008,17.35.00,28400,28445,28400,28425,87
12/09/2008,17.36.00,28425,28425,28400,28410,49
12/09/2008,17.37.00,28410,28430,28410,28430,28
12/09/2008,17.38.00,28435,28435,28420,28430,37
12/09/2008,17.39.00,28425,28450,28425,28450,41
15/09/2008,09.00.00,27600,27680,27540,27620,167
15/09/2008,09.01.00,27615,27640,27600,27635,181
15/09/2008,09.02.00,27635,27680,27580,27590,211
15/09/2008,09.03.00,27595,27625,27565,27620,178
15/09/2008,09.04.00,27620,27625,27565,27585,92
15/09/2008,09.05.00,27585,27620,27585,27610,81
15/09/2008,09.06.00,27625,27660,27610,27650,78
15/09/2008,09.07.00,27645,27650,27555,27565,126
15/09/2008,09.08.00,27560,27635,27555,27635,73
15/09/2008,09.09.00,27635,27650,27595,27595,66
15/09/2008,09.10.00,27590,27620,27590,27600,50
15/09/2008,09.11.00,27620,27635,27610,27610,29
15/09/2008,09.12.00,27615,27615,27585,27600,67
15/09/2008,09.13.00,27610,27630,27610,27625,40
15/09/2008,09.14.00,27630,27645,27595,27595,65
15/09/2008,09.15.00,27590,27595,27560,27585,80
15/09/2008,09.16.00,27575,27575,27520,27555,158
15/09/2008,09.17.00,27550,27580,27525,27560,104
15/09/2008,09.18.00,27555,27560,27515,27515,74
15/09/2008,09.19.00,27525,27540,27510,27510,118
15/09/2008,09.20.00,27510,27510,27455,27485,145
15/09/2008,09.21.00,27490,27510,27490,27510,65
15/09/2008,09.22.00,27505,27515,27500,27505,71
15/09/2008,09.23.00,27500,27540,27500,27535,81
15/09/2008,09.24.00,27530,27545,27530,27535,26
15/09/2008,09.25.00,27535,27565,27535,27560,36
15/09/2008,09.26.00,27555,27565,27545,27550,43
15/09/2008,09.27.00,27545,27555,27525,27535,68
15/09/2008,09.28.00,27530,27540,27525,27540,24
15/09/2008,09.29.00,27540,27540,27525,27525,23
15/09/2008,09.30.00,27525,27525,27510,27525,61
15/09/2008,09.31.00,27530,27560,27530,27555,47
15/09/2008,09.32.00,27560,27580,27560,27565,35
15/09/2008,09.33.00,27560,27600,27560,27590,45
15/09/2008,09.34.00,27590,27605,27585,27600,59
15/09/2008,09.35.00,27600,27605,27565,27565,71
15/09/2008,09.36.00,27570,27595,27565,27575,44
15/09/2008,09.37.00,27575,27595,27565,27595,26
15/09/2008,09.38.00,27585,27620,27585,27595,68
15/09/2008,09.39.00,27595,27605,27590,27590,169
15/09/2008,09.40.00,27585,27600,27570,27575,62
15/09/2008,09.41.00,27575,27580,27565,27575,78
15/09/2008,09.42.00,27575,27620,27575,27615,241
15/09/2008,09.43.00,27615,27630,27605,27620,59
15/09/2008,09.44.00,27615,27620,27590,27590,95
15/09/2008,09.45.00,27595,27610,27585,27610,129
15/09/2008,09.46.00,27600,27610,27590,27590,48
15/09/2008,09.47.00,27590,27595,27575,27580,30
15/09/2008,09.48.00,27580,27585,27545,27550,46
15/09/2008,09.49.00,27550,27555,27535,27550,52
15/09/2008,09.50.00,27560,27560,27525,27530,72
15/09/2008,09.51.00,27535,27565,27510,27565,85
15/09/2008,09.52.00,27570,27575,27545,27555,40
15/09/2008,09.53.00,27565,27585,27555,27575,38
15/09/2008,09.54.00,27570,27575,27560,27560,12
15/09/2008,09.55.00,27560,27560,27560,27560,2
15/09/2008,09.56.00,27560,27580,27560,27580,9
15/09/2008,09.57.00,27580,27590,27570,27585,44
15/09/2008,09.58.00,27590,27590,27570,27590,37
15/09/2008,09.59.00,27590,27610,27590,27595,53
15/09/2008,10.00.00,27605,27610,27580,27590,69
15/09/2008,10.01.00,27590,27610,27590,27605,33
15/09/2008,10.02.00,27600,27600,27585,27585,27
15/09/2008,10.03.00,27590,27590,27560,27565,27
15/09/2008,10.04.00,27565,27570,27545,27550,48
15/09/2008,10.05.00,27550,27550,27535,27540,17
15/09/2008,10.06.00,27540,27570,27540,27560,23
15/09/2008,10.07.00,27550,27565,27550,27565,6
15/09/2008,10.08.00,27560,27565,27550,27550,14
15/09/2008,10.09.00,27550,27570,27520,27530,38
15/09/2008,10.10.00,27530,27570,27530,27570,92
15/09/2008,10.11.00,27575,27575,27525,27530,43
15/09/2008,10.12.00,27530,27530,27500,27525,78
15/09/2008,10.13.00,27510,27530,27500,27520,105
15/09/2008,10.14.00,27525,27540,27475,27490,107
15/09/2008,10.15.00,27480,27480,27440,27445,115
15/09/2008,10.16.00,27440,27460,27435,27445,104
15/09/2008,10.17.00,27445,27445,27380,27400,101
15/09/2008,10.18.00,27395,27400,27370,27375,81
15/09/2008,10.19.00,27375,27385,27345,27345,84
15/09/2008,10.20.00,27340,27350,27285,27325,136
15/09/2008,10.21.00,27325,27330,27300,27310,58
15/09/2008,10.22.00,27310,27330,27305,27320,43
15/09/2008,10.23.00,27320,27350,27320,27330,129
15/09/2008,10.24.00,27330,27370,27330,27370,43
15/09/2008,10.25.00,27360,27390,27350,27385,76
15/09/2008,10.26.00,27380,27380,27365,27380,48
15/09/2008,10.27.00,27370,27405,27370,27400,74
15/09/2008,10.28.00,27400,27420,27400,27420,49
15/09/2008,10.29.00,27420,27425,27400,27400,86
15/09/2008,10.30.00,27395,27395,27375,27390,43
15/09/2008,10.31.00,27385,27390,27370,27380,42
15/09/2008,10.32.00,27385,27390,27360,27360,89
15/09/2008,10.33.00,27370,27375,27360,27365,40
15/09/2008,10.34.00,27365,27385,27355,27355,148
15/09/2008,10.35.00,27355,27355,27305,27345,100
15/09/2008,10.36.00,27345,27380,27340,27365,45
15/09/2008,10.37.00,27365,27370,27350,27365,25
15/09/2008,10.38.00,27355,27370,27340,27340,37
15/09/2008,10.39.00,27335,27355,27325,27350,37
15/09/2008,10.40.00,27355,27360,27340,27350,61
15/09/2008,10.41.00,27355,27365,27355,27360,25
15/09/2008,10.42.00,27360,27360,27335,27335,49
15/09/2008,10.43.00,27340,27350,27330,27345,51
15/09/2008,10.44.00,27350,27390,27340,27390,37
15/09/2008,10.45.00,27395,27395,27375,27385,7
15/09/2008,10.46.00,27385,27390,27380,27385,11
15/09/2008,10.47.00,27385,27395,27375,27380,26
15/09/2008,10.48.00,27380,27405,27380,27390,91
15/09/2008,10.49.00,27385,27390,27375,27390,17
15/09/2008,10.50.00,27390,27390,27375,27390,23
15/09/2008,10.51.00,27395,27405,27385,27390,20
15/09/2008,10.52.00,27390,27410,27390,27400,15
15/09/2008,10.53.00,27390,27405,27390,27405,6
15/09/2008,10.54.00,27410,27415,27395,27395,15
15/09/2008,10.55.00,27385,27390,27385,27390,42
15/09/2008,10.56.00,27385,27390,27365,27370,39
15/09/2008,10.57.00,27370,27370,27345,27350,21
15/09/2008,10.58.00,27350,27355,27310,27320,31
15/09/2008,10.59.00,27325,27340,27310,27330,41
15/09/2008,11.00.00,27330,27330,27315,27320,26
15/09/2008,11.01.00,27320,27325,27310,27325,45
15/09/2008,11.02.00,27320,27415,27320,27405,107
15/09/2008,11.03.00,27405,27405,27370,27405,68
15/09/2008,11.04.00,27410,27420,27385,27395,29
15/09/2008,11.05.00,27400,27450,27400,27435,42
15/09/2008,11.06.00,27430,27450,27420,27430,49
15/09/2008,11.07.00,27440,27470,27435,27470,25
15/09/2008,11.08.00,27475,27485,27465,27480,56
15/09/2008,11.09.00,27480,27485,27475,27480,18
15/09/2008,11.10.00,27480,27490,27470,27470,29
15/09/2008,11.11.00,27465,27465,27440,27455,47
15/09/2008,11.12.00,27460,27460,27450,27455,7
15/09/2008,11.13.00,27455,27455,27425,27440,24
15/09/2008,11.14.00,27435,27435,27415,27420,31
15/09/2008,11.15.00,27410,27445,27400,27445,48
15/09/2008,11.16.00,27445,27485,27445,27460,53
15/09/2008,11.17.00,27455,27480,27455,27475,41
15/09/2008,11.18.00,27465,27490,27460,27465,37
15/09/2008,11.19.00,27465,27470,27465,27465,7
15/09/2008,11.20.00,27475,27480,27470,27480,9
15/09/2008,11.21.00,27480,27510,27475,27490,64
15/09/2008,11.22.00,27490,27505,27480,27505,20
15/09/2008,11.23.00,27500,27510,27495,27505,17
15/09/2008,11.24.00,27515,27530,27480,27480,43
15/09/2008,11.25.00,27480,27485,27470,27485,14
15/09/2008,11.26.00,27480,27480,27465,27465,19
15/09/2008,11.27.00,27460,27470,27455,27470,17
15/09/2008,11.28.00,27470,27475,27455,27455,17
15/09/2008,11.29.00,27455,27465,27445,27460,23
15/09/2008,11.30.00,27470,27475,27470,27470,6
15/09/2008,11.31.00,27475,27475,27465,27465,8
15/09/2008,11.32.00,27465,27470,27455,27455,24
15/09/2008,11.33.00,27450,27465,27450,27465,18
15/09/2008,11.34.00,27455,27455,27425,27430,20
15/09/2008,11.35.00,27430,27440,27420,27430,37
15/09/2008,11.36.00,27425,27425,27405,27405,13
15/09/2008,11.37.00,27415,27430,27400,27405,25
15/09/2008,11.38.00,27405,27435,27405,27430,25
15/09/2008,11.39.00,27430,27450,27430,27435,20
15/09/2008,11.40.00,27435,27440,27435,27435,9
15/09/2008,11.41.00,27430,27430,27410,27415,15
15/09/2008,11.42.00,27420,27420,27385,27400,33
15/09/2008,11.43.00,27395,27395,27375,27385,16
15/09/2008,11.44.00,27375,27390,27375,27390,4
15/09/2008,11.45.00,27380,27400,27380,27390,17
15/09/2008,11.46.00,27380,27395,27380,27395,2
15/09/2008,11.47.00,27395,27395,27375,27385,20
15/09/2008,11.48.00,27390,27410,27390,27410,26
15/09/2008,11.49.00,27415,27425,27410,27425,30
15/09/2008,11.50.00,27425,27435,27420,27425,23
15/09/2008,11.51.00,27425,27425,27410,27410,23
15/09/2008,11.52.00,27405,27420,27400,27410,16
15/09/2008,11.53.00,27405,27410,27400,27410,12
15/09/2008,11.54.00,27410,27410,27400,27410,29
15/09/2008,11.55.00,27410,27415,27390,27395,20
15/09/2008,11.56.00,27395,27425,27395,27420,32
15/09/2008,11.57.00,27415,27425,27415,27415,14
15/09/2008,11.58.00,27410,27430,27400,27430,29
15/09/2008,11.59.00,27435,27455,27430,27455,26
15/09/2008,12.00.00,27455,27455,27445,27450,17
15/09/2008,12.01.00,27440,27450,27435,27440,17
15/09/2008,12.02.00,27430,27435,27410,27410,13
15/09/2008,12.03.00,27415,27415,27400,27410,20
15/09/2008,12.04.00,27415,27435,27415,27435,18
15/09/2008,12.05.00,27430,27430,27405,27415,36
15/09/2008,12.06.00,27415,27420,27405,27410,63
15/09/2008,12.07.00,27410,27410,27400,27405,8
15/09/2008,12.08.00,27400,27400,27395,27400,11
15/09/2008,12.09.00,27400,27420,27400,27415,12
15/09/2008,12.10.00,27415,27415,27405,27410,5
15/09/2008,12.11.00,27415,27435,27415,27435,72
15/09/2008,12.12.00,27425,27425,27410,27410,9
15/09/2008,12.13.00,27410,27415,27350,27350,70
15/09/2008,12.14.00,27350,27365,27345,27365,19
15/09/2008,12.15.00,27365,27365,27350,27360,16
15/09/2008,12.16.00,27355,27355,27335,27355,37
15/09/2008,12.17.00,27355,27365,27355,27365,44
15/09/2008,12.18.00,27365,27375,27365,27370,25
15/09/2008,12.19.00,27375,27375,27340,27340,35
15/09/2008,12.20.00,27345,27355,27340,27345,10
15/09/2008,12.21.00,27350,27355,27340,27340,33
15/09/2008,12.22.00,27335,27335,27330,27335,8
15/09/2008,12.23.00,27340,27340,27325,27340,12
15/09/2008,12.24.00,27335,27340,27325,27340,23
15/09/2008,12.25.00,27340,27340,27310,27320,91
15/09/2008,12.26.00,27325,27350,27310,27350,47
15/09/2008,12.27.00,27350,27355,27335,27335,12
15/09/2008,12.28.00,27325,27325,27305,27320,36
15/09/2008,12.29.00,27315,27325,27310,27315,26
15/09/2008,12.30.00,27315,27330,27310,27320,22
15/09/2008,12.31.00,27320,27330,27320,27325,19
15/09/2008,12.32.00,27330,27340,27330,27335,25
15/09/2008,12.33.00,27335,27350,27325,27350,24
15/09/2008,12.34.00,27345,27355,27330,27330,17
15/09/2008,12.35.00,27340,27340,27315,27315,21
15/09/2008,12.36.00,27315,27325,27305,27320,23
15/09/2008,12.37.00,27320,27345,27320,27330,29
15/09/2008,12.38.00,27330,27330,27330,27330,2
15/09/2008,12.39.00,27320,27355,27315,27350,29
15/09/2008,12.40.00,27335,27340,27335,27340,4
15/09/2008,12.41.00,27330,27335,27325,27335,9
15/09/2008,12.42.00,27335,27350,27335,27350,9
15/09/2008,12.43.00,27345,27345,27330,27330,9
15/09/2008,12.44.00,27335,27340,27325,27325,40
15/09/2008,12.45.00,27320,27325,27305,27305,82
15/09/2008,12.46.00,27305,27310,27290,27300,109
15/09/2008,12.47.00,27305,27340,27295,27340,83
15/09/2008,12.48.00,27330,27330,27290,27320,67
15/09/2008,12.49.00,27320,27325,27305,27305,14
15/09/2008,12.50.00,27310,27330,27300,27320,29
15/09/2008,12.51.00,27330,27330,27275,27285,81
15/09/2008,12.52.00,27290,27295,27270,27275,50
15/09/2008,12.53.00,27280,27285,27270,27270,132
15/09/2008,12.54.00,27270,27290,27270,27280,115
15/09/2008,12.55.00,27280,27290,27265,27275,61
15/09/2008,12.56.00,27285,27295,27280,27290,30
15/09/2008,12.57.00,27290,27290,27270,27270,16
15/09/2008,12.58.00,27275,27280,27265,27280,9
15/09/2008,12.59.00,27280,27280,27260,27260,120
15/09/2008,13.00.00,27255,27255,27220,27240,126
15/09/2008,13.01.00,27240,27240,27190,27215,91
15/09/2008,13.02.00,27210,27210,27150,27150,93
15/09/2008,13.03.00,27160,27165,27150,27150,33
15/09/2008,13.04.00,27155,27170,27140,27150,118
15/09/2008,13.05.00,27150,27150,27020,27020,240
15/09/2008,13.06.00,27020,27075,27010,27070,151
15/09/2008,13.07.00,27070,27085,27045,27060,76
15/09/2008,13.08.00,27055,27080,27045,27045,48
15/09/2008,13.09.00,27040,27070,27035,27040,44
15/09/2008,13.10.00,27040,27065,27040,27040,25
15/09/2008,13.11.00,27050,27060,27035,27060,38
15/09/2008,13.12.00,27065,27090,27050,27090,62
15/09/2008,13.13.00,27090,27095,27075,27080,21
15/09/2008,13.14.00,27080,27085,27060,27070,46
15/09/2008,13.15.00,27045,27055,27030,27040,55
15/09/2008,13.16.00,27030,27055,27025,27045,57
15/09/2008,13.17.00,27050,27065,27045,27065,21
15/09/2008,13.18.00,27065,27100,27060,27070,61
15/09/2008,13.19.00,27075,27100,27075,27100,25
15/09/2008,13.20.00,27085,27100,27080,27100,27
15/09/2008,13.21.00,27095,27130,27095,27130,89
15/09/2008,13.22.00,27120,27125,27100,27105,29
15/09/2008,13.23.00,27100,27105,27085,27085,34
15/09/2008,13.24.00,27085,27085,27075,27080,48
15/09/2008,13.25.00,27080,27080,27060,27070,42
15/09/2008,13.26.00,27065,27090,27060,27085,50
15/09/2008,13.27.00,27085,27090,27080,27080,8
15/09/2008,13.28.00,27095,27095,27065,27065,12
15/09/2008,13.29.00,27070,27080,27065,27080,18
15/09/2008,13.30.00,27080,27080,27050,27050,35
15/09/2008,13.31.00,27045,27070,27045,27065,20
15/09/2008,13.32.00,27065,27075,27055,27055,16
15/09/2008,13.33.00,27060,27065,27055,27060,25
15/09/2008,13.34.00,27060,27060,27045,27050,9
15/09/2008,13.35.00,27045,27055,27025,27030,26
15/09/2008,13.36.00,27025,27035,26990,26990,128
15/09/2008,13.37.00,26990,27010,26980,27010,30
15/09/2008,13.38.00,27010,27025,27000,27025,27
15/09/2008,13.39.00,27030,27050,27030,27050,20
15/09/2008,13.40.00,27040,27055,27035,27035,26
15/09/2008,13.41.00,27040,27055,27035,27055,20
15/09/2008,13.42.00,27055,27055,27040,27040,12
15/09/2008,13.43.00,27040,27050,27040,27045,17
15/09/2008,13.44.00,27045,27055,27040,27055,12
15/09/2008,13.45.00,27055,27060,27050,27050,20
15/09/2008,13.46.00,27050,27065,27050,27050,13
15/09/2008,13.47.00,27060,27090,27060,27090,15
15/09/2008,13.48.00,27090,27105,27080,27105,25
15/09/2008,13.49.00,27090,27100,27085,27100,11
15/09/2008,13.50.00,27095,27100,27095,27100,12
15/09/2008,13.51.00,27105,27115,27100,27100,11
15/09/2008,13.53.00,27110,27115,27105,27115,12
15/09/2008,13.54.00,27115,27120,27105,27105,10
15/09/2008,13.55.00,27110,27110,27075,27090,39
15/09/2008,13.56.00,27080,27090,27070,27070,15
15/09/2008,13.57.00,27080,27090,27080,27090,13
15/09/2008,13.58.00,27085,27100,27085,27095,21
15/09/2008,13.59.00,27090,27095,27080,27080,17
15/09/2008,14.00.00,27080,27080,27070,27075,11
15/09/2008,14.01.00,27075,27075,27065,27070,19
15/09/2008,14.02.00,27060,27070,27055,27070,7
15/09/2008,14.03.00,27065,27075,27065,27075,6
15/09/2008,14.04.00,27080,27085,27080,27085,25
15/09/2008,14.05.00,27090,27090,27080,27080,11
15/09/2008,14.06.00,27080,27080,27075,27075,15
15/09/2008,14.07.00,27075,27080,27070,27080,22
15/09/2008,14.08.00,27080,27090,27080,27090,15
15/09/2008,14.09.00,27090,27135,27090,27135,84
15/09/2008,14.10.00,27135,27150,27135,27140,111
15/09/2008,14.11.00,27150,27155,27135,27145,35
15/09/2008,14.12.00,27145,27160,27145,27160,59
15/09/2008,14.13.00,27155,27165,27150,27160,55
15/09/2008,14.14.00,27165,27215,27165,27215,88
15/09/2008,14.15.00,27210,27225,27200,27225,52
15/09/2008,14.16.00,27220,27230,27215,27230,16
15/09/2008,14.17.00,27225,27250,27215,27240,76
15/09/2008,14.18.00,27240,27295,27240,27260,66
15/09/2008,14.19.00,27260,27260,27225,27235,60
15/09/2008,14.20.00,27230,27270,27230,27255,34
15/09/2008,14.21.00,27265,27280,27240,27275,33
15/09/2008,14.22.00,27275,27295,27260,27265,244
15/09/2008,14.23.00,27270,27275,27250,27250,12
15/09/2008,14.24.00,27235,27270,27230,27270,37
15/09/2008,14.25.00,27260,27260,27260,27260,1
15/09/2008,14.26.00,27250,27255,27240,27255,11
15/09/2008,14.27.00,27260,27260,27240,27240,10
15/09/2008,14.28.00,27240,27255,27240,27245,49
15/09/2008,14.29.00,27245,27250,27225,27225,19
15/09/2008,14.30.00,27225,27255,27195,27195,211
15/09/2008,14.31.00,27210,27220,27190,27200,18
15/09/2008,14.32.00,27205,27245,27205,27245,29
15/09/2008,14.33.00,27230,27240,27190,27190,49
15/09/2008,14.34.00,27190,27195,27170,27190,24
15/09/2008,14.35.00,27185,27190,27180,27180,77
15/09/2008,14.36.00,27185,27185,27185,27185,5
15/09/2008,14.37.00,27180,27180,27170,27180,12
15/09/2008,14.38.00,27175,27205,27175,27205,13
15/09/2008,14.39.00,27200,27240,27200,27240,41
15/09/2008,14.40.00,27245,27260,27240,27260,27
15/09/2008,14.41.00,27260,27265,27235,27245,26
15/09/2008,14.42.00,27240,27240,27225,27225,8
15/09/2008,14.43.00,27235,27265,27235,27245,35
15/09/2008,14.44.00,27245,27245,27240,27240,6
15/09/2008,14.45.00,27245,27255,27240,27255,10
15/09/2008,14.46.00,27240,27245,27190,27195,52
15/09/2008,14.47.00,27195,27205,27180,27190,21
15/09/2008,14.48.00,27185,27185,27160,27160,23
15/09/2008,14.49.00,27160,27170,27150,27170,25
15/09/2008,14.50.00,27170,27185,27170,27180,19
15/09/2008,14.51.00,27180,27180,27175,27175,4
15/09/2008,14.52.00,27175,27190,27175,27190,14
15/09/2008,14.53.00,27180,27200,27180,27200,7
15/09/2008,14.54.00,27200,27205,27190,27195,48
15/09/2008,14.55.00,27190,27190,27180,27185,20
15/09/2008,14.56.00,27175,27180,27170,27180,24
15/09/2008,14.57.00,27180,27180,27175,27180,10
15/09/2008,14.58.00,27190,27190,27185,27190,8
15/09/2008,14.59.00,27190,27190,27175,27175,12
15/09/2008,15.00.00,27175,27175,27155,27160,16
15/09/2008,15.01.00,27160,27170,27155,27155,45
15/09/2008,15.02.00,27155,27165,27155,27165,14
15/09/2008,15.03.00,27160,27170,27140,27140,338
15/09/2008,15.04.00,27135,27135,27110,27115,39
15/09/2008,15.05.00,27125,27125,27105,27105,18
15/09/2008,15.06.00,27110,27115,27105,27115,23
15/09/2008,15.07.00,27120,27135,27120,27125,38
15/09/2008,15.08.00,27125,27130,27115,27115,27
15/09/2008,15.09.00,27115,27115,27100,27100,20
15/09/2008,15.10.00,27105,27110,27075,27075,35
15/09/2008,15.11.00,27080,27095,27075,27075,28
15/09/2008,15.12.00,27070,27080,27070,27070,26
15/09/2008,15.13.00,27075,27080,27070,27080,19
15/09/2008,15.14.00,27085,27085,27060,27075,21
15/09/2008,15.15.00,27070,27095,27070,27085,15
15/09/2008,15.16.00,27080,27105,27075,27105,22
15/09/2008,15.17.00,27105,27145,27095,27145,120
15/09/2008,15.18.00,27145,27150,27130,27140,30
15/09/2008,15.19.00,27145,27150,27130,27130,41
15/09/2008,15.20.00,27125,27130,27125,27125,12
15/09/2008,15.21.00,27125,27140,27110,27110,25
15/09/2008,15.22.00,27110,27125,27110,27120,17
15/09/2008,15.23.00,27130,27140,27120,27130,46
15/09/2008,15.24.00,27140,27150,27130,27135,52
15/09/2008,15.25.00,27135,27135,27125,27125,12
15/09/2008,15.26.00,27125,27145,27115,27145,217
15/09/2008,15.27.00,27150,27160,27125,27125,108
15/09/2008,15.28.00,27115,27130,27110,27130,41
15/09/2008,15.29.00,27115,27120,27110,27120,5
15/09/2008,15.30.00,27115,27135,27110,27135,14
15/09/2008,15.31.00,27150,27165,27135,27165,40
15/09/2008,15.32.00,27165,27175,27150,27175,32
15/09/2008,15.33.00,27175,27190,27170,27175,39
15/09/2008,15.34.00,27165,27185,27160,27185,23
15/09/2008,15.35.00,27190,27205,27180,27180,27
15/09/2008,15.36.00,27175,27180,27160,27170,36
15/09/2008,15.37.00,27165,27175,27155,27155,12
15/09/2008,15.38.00,27155,27185,27155,27185,22
15/09/2008,15.39.00,27180,27180,27130,27130,38
15/09/2008,15.40.00,27130,27160,27125,27145,64
15/09/2008,15.41.00,27135,27160,27120,27145,43
15/09/2008,15.42.00,27150,27160,27140,27155,31
15/09/2008,15.43.00,27160,27195,27150,27195,46
15/09/2008,15.44.00,27200,27230,27200,27225,83
15/09/2008,15.45.00,27225,27260,27220,27260,66
15/09/2008,15.46.00,27265,27305,27255,27300,107
15/09/2008,15.47.00,27290,27330,27275,27305,104
15/09/2008,15.48.00,27300,27335,27295,27320,63
15/09/2008,15.49.00,27325,27335,27310,27315,44
15/09/2008,15.50.00,27320,27330,27300,27320,40
15/09/2008,15.51.00,27320,27320,27260,27260,57
15/09/2008,15.52.00,27260,27290,27255,27280,67
15/09/2008,15.53.00,27300,27300,27255,27260,53
15/09/2008,15.54.00,27255,27275,27255,27275,14
15/09/2008,15.55.00,27280,27280,27225,27230,57
15/09/2008,15.56.00,27230,27250,27225,27225,51
15/09/2008,15.57.00,27225,27235,27195,27210,62
15/09/2008,15.58.00,27215,27230,27210,27225,28
15/09/2008,15.59.00,27225,27235,27210,27235,27
15/09/2008,16.00.00,27235,27250,27220,27225,59
15/09/2008,16.01.00,27230,27230,27200,27210,56
15/09/2008,16.02.00,27205,27255,27200,27255,34
15/09/2008,16.03.00,27245,27315,27245,27300,82
15/09/2008,16.04.00,27300,27300,27285,27290,35
15/09/2008,16.05.00,27280,27325,27275,27315,133
15/09/2008,16.06.00,27310,27310,27255,27270,60
15/09/2008,16.07.00,27260,27265,27255,27260,134
15/09/2008,16.08.00,27275,27280,27255,27270,34
15/09/2008,16.09.00,27265,27265,27250,27255,39
15/09/2008,16.10.00,27265,27270,27255,27255,20
15/09/2008,16.11.00,27260,27305,27260,27290,28
15/09/2008,16.12.00,27290,27345,27290,27330,60
15/09/2008,16.13.00,27330,27365,27330,27335,106
15/09/2008,16.14.00,27330,27330,27300,27300,31
15/09/2008,16.15.00,27300,27325,27290,27315,50
15/09/2008,16.16.00,27320,27385,27320,27385,57
15/09/2008,16.17.00,27375,27395,27350,27350,60
15/09/2008,16.18.00,27360,27380,27345,27365,64
15/09/2008,16.19.00,27370,27380,27340,27340,24
15/09/2008,16.20.00,27355,27360,27325,27325,42
15/09/2008,16.21.00,27325,27385,27325,27365,52
15/09/2008,16.22.00,27365,27375,27330,27330,32
15/09/2008,16.23.00,27340,27340,27320,27330,20
15/09/2008,16.24.00,27330,27345,27325,27330,15
15/09/2008,16.25.00,27340,27370,27340,27365,30
15/09/2008,16.26.00,27365,27410,27350,27390,52
15/09/2008,16.27.00,27405,27430,27400,27430,87
15/09/2008,16.28.00,27430,27435,27420,27420,47
15/09/2008,16.29.00,27420,27430,27400,27430,62
15/09/2008,16.30.00,27435,27460,27435,27460,115
15/09/2008,16.31.00,27465,27480,27465,27470,65
15/09/2008,16.32.00,27470,27490,27465,27490,85
15/09/2008,16.33.00,27490,27525,27485,27520,257
15/09/2008,16.34.00,27525,27590,27520,27590,127
15/09/2008,16.35.00,27585,27595,27545,27555,112
15/09/2008,16.36.00,27545,27545,27520,27520,37
15/09/2008,16.37.00,27530,27535,27510,27510,56
15/09/2008,16.38.00,27520,27520,27480,27490,43
15/09/2008,16.39.00,27490,27500,27485,27495,50
15/09/2008,16.40.00,27495,27500,27470,27475,67
15/09/2008,16.41.00,27470,27475,27455,27455,33
15/09/2008,16.42.00,27460,27470,27445,27450,22
15/09/2008,16.43.00,27455,27465,27435,27435,84
15/09/2008,16.44.00,27430,27455,27420,27450,47
15/09/2008,16.45.00,27450,27470,27450,27460,35
15/09/2008,16.46.00,27455,27460,27440,27445,33
15/09/2008,16.47.00,27450,27465,27450,27465,8
15/09/2008,16.48.00,27470,27490,27470,27485,52
15/09/2008,16.49.00,27485,27490,27480,27480,49
15/09/2008,16.50.00,27480,27480,27460,27475,88
15/09/2008,16.51.00,27480,27480,27470,27480,27
15/09/2008,16.52.00,27480,27530,27480,27520,193
15/09/2008,16.53.00,27525,27565,27510,27560,74
15/09/2008,16.54.00,27555,27560,27530,27550,121
15/09/2008,16.55.00,27550,27550,27505,27520,68
15/09/2008,16.56.00,27515,27530,27510,27515,47
15/09/2008,16.57.00,27515,27515,27475,27490,60
15/09/2008,16.58.00,27475,27480,27465,27465,35
15/09/2008,16.59.00,27460,27485,27455,27480,47
15/09/2008,17.00.00,27485,27510,27480,27505,31
15/09/2008,17.01.00,27510,27520,27500,27515,24
15/09/2008,17.02.00,27505,27520,27485,27485,42
15/09/2008,17.03.00,27480,27485,27465,27470,49
15/09/2008,17.04.00,27470,27470,27450,27450,61
15/09/2008,17.05.00,27455,27455,27430,27450,82
15/09/2008,17.06.00,27440,27450,27435,27450,15
15/09/2008,17.07.00,27440,27455,27435,27445,37
15/09/2008,17.08.00,27450,27450,27420,27420,26
15/09/2008,17.09.00,27415,27415,27390,27400,78
15/09/2008,17.10.00,27400,27405,27390,27400,52
15/09/2008,17.11.00,27400,27425,27400,27425,85
15/09/2008,17.12.00,27410,27415,27375,27385,62
15/09/2008,17.13.00,27395,27415,27395,27415,39
15/09/2008,17.14.00,27415,27450,27415,27450,88
15/09/2008,17.15.00,27450,27460,27445,27460,48
15/09/2008,17.16.00,27460,27465,27450,27450,45
15/09/2008,17.17.00,27450,27470,27445,27455,67
15/09/2008,17.18.00,27450,27485,27450,27485,55
15/09/2008,17.19.00,27490,27495,27475,27475,33
15/09/2008,17.20.00,27480,27515,27480,27505,204
15/09/2008,17.21.00,27505,27510,27490,27495,207
15/09/2008,17.22.00,27495,27500,27485,27500,75
15/09/2008,17.23.00,27500,27500,27445,27445,105
15/09/2008,17.24.00,27450,27460,27440,27440,110
15/09/2008,17.25.00,27435,27440,27420,27420,81
15/09/2008,17.26.00,27420,27425,27370,27410,132
15/09/2008,17.27.00,27410,27410,27370,27370,107
15/09/2008,17.28.00,27375,27375,27355,27365,151
15/09/2008,17.29.00,27365,27370,27350,27370,161
15/09/2008,17.30.00,27365,27375,27360,27365,294
15/09/2008,17.31.00,27365,27375,27360,27375,171
15/09/2008,17.32.00,27370,27405,27370,27395,62
15/09/2008,17.33.00,27395,27440,27395,27430,108
15/09/2008,17.34.00,27430,27440,27405,27425,91
15/09/2008,17.35.00,27430,27440,27415,27415,34
15/09/2008,17.36.00,27415,27440,27415,27440,32
15/09/2008,17.37.00,27430,27450,27430,27435,56
15/09/2008,17.38.00,27435,27450,27435,27450,87
15/09/2008,17.39.00,27450,27455,27435,27440,82