TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE BSPB 2007-12-10 BSPB 2007-12-11 BSPB 2007-12-12 BSPB 2007-12-13 BSPB 2007-12-14 BSPB 2007-12-17 BSPB 2007-12-18 134 136 134 136 2002 134.5 BSPB 2007-12-19 136 152.35 136 138 3903 137.11 BSPB 2007-12-20 150.81 150.81 131.25 138 1310 139.04 BSPB 2007-12-21 149.48 149.48 135 138 7579 137.81 BSPB 2007-12-24 136 136 135 136 1001 135.01 BSPB 2007-12-25 137.8 137.99 136 136 402 137.37 BSPB 2007-12-26 139 139 135 137.98 1004 136 BSPB 2007-12-27 136 137.5 136 137 953 136.39 BSPB 2007-12-28 136.99 144.5 136.05 136.05 1457 138.55 BSPB 2008-01-09 134.1 137.98 134 137.98 987 134.21 BSPB 2008-01-10 137.99 137.99 136.5 137.99 18 137.63 BSPB 2008-01-11 137.97 137.97 137.97 137.97 2 137.97 BSPB 2008-01-14 136 137.71 136 137.71 23 136.22 BSPB 2008-01-15 137.97 140 137 140 1799 139.77 BSPB 2008-01-16 135.15 135.15 134.7 134.7 8344 135 BSPB 2008-01-17 136.99 136.99 136.99 136.99 8 136.99 BSPB 2008-01-18 135.05 135.05 135.05 135.05 63 135.05 BSPB 2008-01-21 135 135 135 135 100 135 BSPB 2008-01-22 135 140 135 140 640 137.97 BSPB 2008-01-23 140 140 126.01 128 5484 131 BSPB 2008-01-24 131 131 125 127 3337 127.7 BSPB 2008-01-25 129.99 129.99 127 127 681 127.01 BSPB 2008-01-28 128 128 125 126.99 1019 125.04 BSPB 2008-01-29 129 129 123.33 123.33 1145 123.59 BSPB 2008-01-30 122.99 123 121 123 1307 122.85 BSPB 2008-01-31 118.62 121.93 118 121.91 2005 119.03 BSPB 2008-02-01 120.02 123.08 120 121.99 1527 122.69 BSPB 2008-02-04 120.02 121 120 121 12943 120.84 BSPB 2008-02-05 120.99 121 120.99 120.99 1030 121 BSPB 2008-02-06 120 120 119.98 119.98 11 119.98 BSPB 2008-02-07 119.99 119.99 118.98 118.98 2 119.49 BSPB 2008-02-08 118.65 119.47 117.5 118.99 1779 118 BSPB 2008-02-11 119.49 120.99 119.49 119.5 248 119.58 BSPB 2008-02-12 119.99 120 119.81 119.94 426 120 BSPB 2008-02-13 119.99 119.99 119.99 119.99 1 119.99 BSPB 2008-02-14 120 121 120 120.99 1804 120.44 BSPB 2008-02-15 120.7 125 120 125 1538 122.57 BSPB 2008-02-18 134.93 134.93 121.5 123 449 123.25 BSPB 2008-02-19 123 125.47 122.01 125.47 2028 124.77 BSPB 2008-02-20 125.99 126 120.23 125.94 4022 125.49 BSPB 2008-02-21 125.47 128 125.46 128 1018 125.48 BSPB 2008-02-22 128.49 128.5 128.49 128.5 338 128.5 BSPB 2008-02-26 134.75 134.75 126 128 497 127.97 BSPB 2008-02-27 127 127 126.9 126.9 3 126.96 BSPB 2008-02-28 134.97 134.97 124 124.9 330 125 BSPB 2008-02-29 124 125 122.55 124.99 1657 123.88 BSPB 2008-03-03 120.1 124 120.01 123.78 11080 122.66 BSPB 2008-03-04 122 124 121.02 121.08 3232 123.32 BSPB 2008-03-05 123.99 124 120.01 124 162 123.75 BSPB 2008-03-06 125.97 154.13 120.01 126 3240 126.31 BSPB 2008-03-07 138.79 138.79 123 129.14 10 128.19 BSPB 2008-03-11 137.99 145 120.11 134.11 324 134.14 BSPB 2008-03-12 139.99 139.99 121 122.95 8070 123.38 BSPB 2008-03-13 123 123 120.01 122.95 480 122.31 BSPB 2008-03-14 122 123 122 123 4586 122.9 BSPB 2008-03-17 124.87 124.87 115.5 122.23 7574 119.51 BSPB 2008-03-18 119.02 122.99 119.02 122.99 2 121.01 BSPB 2008-03-19 122 122 118.9 120.98 372 121.28 BSPB 2008-03-20 121.99 121.99 119 119 654 119.29 BSPB 2008-03-21 119 119 118.85 119 24 118.91 BSPB 2008-03-24 120 120 120 120 1 120 BSPB 2008-03-25 120 121 114.8 119 6317 119.66 BSPB 2008-03-26 121.48 121.5 115.86 121.5 956 120.43 BSPB 2008-03-27 114.04 118.79 90.03 113.35 12021 116.52 BSPB 2008-03-28 95.02 118 95.02 114 2150 113.45 BSPB 2008-03-31 114.01 114.01 111.46 111.46 8 113.05 BSPB 2008-04-01 102.08 115.5 102.08 115.5 12 104.32 BSPB 2008-04-02 114 115 112.1 115 2144 113.77 BSPB 2008-04-03 113 114 111.02 112.85 1071 113.91 BSPB 2008-04-04 115 115 112.01 112.01 2 113.51 BSPB 2008-04-07 113.26 114.99 113 113.8 1651 113.62 BSPB 2008-04-08 114.5 114.5 110.57 114.5 14 113.17 BSPB 2008-04-09 103.02 114 103.02 113.99 8 107.14 BSPB 2008-04-10 113.5 124 105.8 115.5 2558 113.92 BSPB 2008-04-11 115 115 114 114 269 114.48 BSPB 2008-04-14 117.36 117.36 112.58 115.99 5 115.27 BSPB 2008-04-15 115 117 115 116 6989 116.57 BSPB 2008-04-16 119 119 119 119 10170 119 BSPB 2008-04-17 119.9 121 119.5 119.5 1428 120.22 BSPB 2008-04-18 110.52 124.24 110.52 122 4004 121.06 BSPB 2008-04-21 122.21 123.1 122.21 123 7515 123.01 BSPB 2008-04-22 124 128 124 125 8086 125.13 BSPB 2008-04-23 126 126 126 126 823 126 BSPB 2008-04-24 122.67 122.67 122.5 122.5 9 122.56 BSPB 2008-04-25 134.99 135 125 132 10757 126.92 BSPB 2008-04-28 132 132.3 130.5 132.3 5699 132.09 BSPB 2008-04-29 132.75 137 132.75 134 2263 134.21 BSPB 2008-04-30 132.5 136 132.5 135 349 135.33 BSPB 2008-05-04 135.4 138 135.4 138 2466 136.62 BSPB 2008-05-05 139.59 140 134.77 139.01 2743 139.3 BSPB 2008-05-06 141.78 142.5 139.01 142.5 69 141.93 BSPB 2008-05-07 144.49 144.5 142.99 142.99 299 144.16 BSPB 2008-05-08 144 145 139.89 142.5 1893 142.13 BSPB 2008-05-12 141.5 142 141.5 142 144 141.88 BSPB 2008-05-13 142.75 143.4 142.75 143.4 211 142.88 BSPB 2008-05-14 144.8 144.8 140 142 1072 141.76 BSPB 2008-05-15 141.9 141.9 141.9 141.9 2 141.9 BSPB 2008-05-16 141.5 141.7 141.5 141.7 1105 141.52 BSPB 2008-05-19 142.48 149.24 141.5 149.24 7410 144.01 BSPB 2008-05-20 148 148 143 145 1502 144.34 BSPB 2008-05-21 148 148 142.5 143.09 880 144.63 BSPB 2008-05-22 143 143 143 143 1 143 BSPB 2008-05-23 144.85 144.85 142.5 142.5 6 142.98 BSPB 2008-05-26 142.5 142.75 142.5 142.75 926 142.58 BSPB 2008-05-27 143.5 143.5 142.75 143.4 1238 143.38 BSPB 2008-05-28 144.6 144.61 144.2 144.2 56 144.28 BSPB 2008-05-29 144.3 147 144.3 147 436 144.46 BSPB 2008-05-30 146.31 148.99 145 148.5 11060 146.96 BSPB 2008-06-02 148.78 150 148.77 149.6 812 150 BSPB 2008-06-03 150.46 150.5 145 148 1416 147.12 BSPB 2008-06-04 150 151.5 149 151.5 5257 150.73 BSPB 2008-06-05 151.7 199.11 151.7 169.98 13803 162.82 BSPB 2008-06-06 200 200 169.05 173.5 9741 174.81 BSPB 2008-06-07 175 175 165 174.15 1432 169.32 BSPB 2008-06-09 189.15 189.15 146.15 174.45 1783 165.06 BSPB 2008-06-10 180 180 168.1 173.94 1991 169 BSPB 2008-06-11 169.51 172 167.06 172 9685 170.42 BSPB 2008-06-16 178 178 171.01 173 2140 172.15 BSPB 2008-06-17 177.49 177.49 171.5 173 1212 172.8 BSPB 2008-06-18 180 180 170 170 2287 171.24 BSPB 2008-06-19 169.99 172.2 169 171.99 829 170.13 BSPB 2008-06-20 171 174 169 169 1105 170.05 BSPB 2008-06-23 172.95 172.95 163.8 168.75 1669 165.19 BSPB 2008-06-24 172.5 172.5 158.01 168.99 2842 165.91 BSPB 2008-06-25 172.25 172.25 163 167.5 3387 166.8 BSPB 2008-06-26 167.28 168.9 166.01 166.01 627 166.92 BSPB 2008-06-27 166 170.6 166 170.6 138 168.82 BSPB 2008-06-30 169 169 165 165 640 165.34 BSPB 2008-07-01 165 167 164 165 282 165.01 BSPB 2008-07-02 164.67 165.5 164.67 165.5 502 165 BSPB 2008-07-03 168.31 168.31 125.25 160.85 4265 161.08 BSPB 2008-07-04 160 161.5 160 161.5 809 160.03 BSPB 2008-07-07 162 165 162 162 4579 163.72 BSPB 2008-07-08 168.8 168.8 162 162 52 162.13 BSPB 2008-07-09 160.01 160.01 157.47 160 1103 157.71 BSPB 2008-07-10 155 159 155 159 3202 155 BSPB 2008-07-11 159 160 157.05 157.05 23759 158.99 BSPB 2008-07-14 153 157 153 157 209 153.02 BSPB 2008-07-15 152 152 142.5 142.5 3220 146.17 BSPB 2008-07-16 143.1 143.1 141.37 141.37 2335 142.79 BSPB 2008-07-17 148.44 148.44 141.37 148.43 3002 148.41 BSPB 2008-07-18 141 141 122 137 1923 138.7 BSPB 2008-07-21 147.48 147.48 139.95 144.9 574 140.11 BSPB 2008-07-22 145 145 135 135 5307 140.3 BSPB 2008-07-23 139.99 170.07 135 138 703 139.66 BSPB 2008-07-24 140 140 128.25 139 5864 135.86 BSPB 2008-07-25 130.01 137 87 135 26301 125.84 BSPB 2008-07-28 139.01 153.01 120.01 131 30 133.86 BSPB 2008-07-29 122 141.94 121.01 122.5 141 128.57 BSPB 2008-07-30 125 135.12 125 135.12 5008 130 BSPB 2008-07-31 141.88 141.88 130.02 135 30 133.36 BSPB 2008-08-01 135.13 136.8 135.13 136.8 6 135.56 BSPB 2008-08-04 139.47 144.99 139.47 140.4 4 141.08 BSPB 2008-08-05 130.02 130.02 120 120.1 2038 125.16 BSPB 2008-08-06 125 126.07 121.02 121.1 3131 124.27 BSPB 2008-08-07 120.1 131.49 120 121.01 1369 122.92 BSPB 2008-08-08 121.01 121.01 117 117.02 1041 117.25 BSPB 2008-08-11 115 120 107 120 1432 116.43 BSPB 2008-08-12 126 130 126 130 501 126.01 BSPB 2008-08-13 130 130 128 130 1017 129.02 BSPB 2008-08-14 131.5 153.99 131.5 133 1786 134.96 BSPB 2008-08-15 133.02 139.99 133 139.5 62 136.08 BSPB 2008-08-18 136 145 136 145 3686 140.39 BSPB 2008-08-19 145 145 139 139 109 144.72 BSPB 2008-08-20 137 141.55 137 140 221 140.88 BSPB 2008-08-21 BSPB 2008-08-22 134.75 138 134.75 137 1252 137.52 BSPB 2008-08-25 138 138 132.6 134 6317 133.38 BSPB 2008-08-26 132 133 130 133 688 131.45 BSPB 2008-08-27 131.51 131.51 105 130 751 124.42 BSPB 2008-08-28 132.5 132.5 131.5 132.5 1505 132.12 BSPB 2008-08-29 133 133 133 133 3 133 BSPB 2008-09-01 133.25 133.25 130 130 790 130.45 BSPB 2008-09-02 130 132 130 132 18 131.11 BSPB 2008-09-03 132 134 129 130 3338 130.16 BSPB 2008-09-04 131 131 128.5 131 257 129.81 BSPB 2008-09-05 130 130.01 120 130.01 2311 126.79 BSPB 2008-09-08 131.98 131.98 130 131 464 130.99 BSPB 2008-09-09 130 130 117.2 127.99 520 128.31 BSPB 2008-09-10 125 127.99 117 117 33 119.42 BSPB 2008-09-11 121.8 123 90 111 26577 118.58 BSPB 2008-09-12 116 116 80 114.5 177 97.82 BSPB 2008-09-15 114.99 115 107.3 107.5 33 109.88 BSPB 2008-09-16 109 110 73 98.58 2886 94.66 BSPB 2008-09-17 100 121 95 95 556 111.35 BSPB 2008-09-18 BSPB 2008-09-19 105 130.44 99 119 2848 102.31 BSPB 2008-09-22 110 110 100 105 4245 105.02 BSPB 2008-09-23 105 105 99.45 102 1066 99.51 BSPB 2008-09-24 102 110 102 105 7029 105.72 BSPB 2008-09-25 105 105 104 105 8311 104.02 BSPB 2008-09-26 103.11 110 103.11 110 2200 105.02 BSPB 2008-09-29 103 103 102 102 1100 102.95 BSPB 2008-09-30 102 115 100.02 105 4796 111.56 BSPB 2008-10-01 110 110 99.99 102 4037 104.73 BSPB 2008-10-02 100.42 100.42 99 99 1011 100.4 BSPB 2008-10-03 100 100 98 98 530 98.14 BSPB 2008-10-06 91 93 80 80 9359 81.72 BSPB 2008-10-07 82 84 68 83.99 2176 73.13 BSPB 2008-10-08 65 65 65 65 2 65 BSPB 2008-10-09 79.99 80 79.99 80 10 79.99 BSPB 2008-10-10 BSPB 2008-10-13 75 82 75 80 16042 78.84 BSPB 2008-10-14 80.7 80.7 79.99 80.7 2305 80.24 BSPB 2008-10-15 75 76 75 76 3474 75 BSPB 2008-10-16 67 72 62.58 62.58 2239 66.91 BSPB 2008-10-17 70 70 58 60 21871 59.68 BSPB 2008-10-20 62 63.75 55 57 41421 58.67 BSPB 2008-10-21 60 62.5 50.01 59.99 5122 60.05 BSPB 2008-10-22 57.21 59.5 50 52 12046 53.25 BSPB 2008-10-23 51.27 51.27 40.11 40.11 5 46.81 BSPB 2008-10-24 BSPB 2008-10-27 BSPB 2008-10-28 44.12 47.93 39.98 40.86 634 40.56 BSPB 2008-10-29 45 45 35 38.32 1130 40 BSPB 2008-10-30 39.99 41 34 36 8897 36.19 BSPB 2008-10-31 37 37 31.42 35 61433 32.18 BSPB 2008-11-01 33 33 27.55 33 1380 31.38 BSPB 2008-11-05 40 40 33 34 3416 33.38 BSPB 2008-11-06 34 34 31.5 32 976 32.24 BSPB 2008-11-07 33 36.4 28 33 5900 32.5 BSPB 2008-11-10 33 35.4 31.8 34.4 11579 33.2 BSPB 2008-11-11 34.99 36 33.55 36 4704 34.46 BSPB 2008-11-12 BSPB 2008-11-13 32.5 34 31.55 32.99 4270 33.28 BSPB 2008-11-14 34 34 32.55 33 889 33.1 BSPB 2008-11-17 32.45 33 32.45 33 210 32.99 BSPB 2008-11-18 31.55 32 27.55 31.99 3397 30.29 BSPB 2008-11-19 31.05 31.3 30 31.3 8038 30.88 BSPB 2008-11-20 BSPB 2008-11-21 33.99 33.99 29.85 30.05 174 30.05 BSPB 2008-11-24 31.05 31.05 29.9 30.5 21105 29.91 BSPB 2008-11-25 31 31 30.05 30.25 291 30.19 BSPB 2008-11-26 30.05 30.5 29.05 30.5 89 29.74 BSPB 2008-11-27 30.07 31.99 30.06 30.5 1355 30.5 BSPB 2008-11-28 30.51 37.39 30.51 36 90766 34.32 BSPB 2008-12-01 33.3 33.65 33.3 33.65 20 33.48 BSPB 2008-12-02 32.3 32.3 32.3 32.3 21 32.3 BSPB 2008-12-03 32.32 35.01 32.32 34 10380 34.06 BSPB 2008-12-04 34.9 34.9 34.9 34.9 10 34.9 BSPB 2008-12-05 34 34 34 34 155 34 BSPB 2008-12-08 34.83 36 34.03 34.03 27 34.82 BSPB 2008-12-09 35.16 35.16 35.16 35.16 10 35.16 BSPB 2008-12-10 34.34 34.34 33.55 33.55 10 34.1 BSPB 2008-12-11 33.56 34.3 33.55 34.23 20012 34.3 BSPB 2008-12-12 34 34 34 34 4 34 BSPB 2008-12-15 33.4 33.99 32.41 32.85 122 33.74 BSPB 2008-12-16 33 33 32.87 32.87 782 32.98 BSPB 2008-12-17 32.05 32.05 31.6 32.05 493 31.96 BSPB 2008-12-18 33.03 33.03 32.05 32.05 29 32.35 BSPB 2008-12-19 32.05 32.05 32 32 30 32.03 BSPB 2008-12-22 32.99 32.99 32.5 32.6 2750 32.53 BSPB 2008-12-23 32.4 32.4 32.39 32.4 16001 32.4 BSPB 2008-12-24 BSPB 2008-12-25 32.41 33 32.41 32.42 113 32.98 BSPB 2008-12-26 32.42 34 32 33.25 19230 33.62 BSPB 2008-12-29 33 33 32.05 33 549 32.91 BSPB 2008-12-30 BSPB 2008-12-31 33.16 33.16 33.16 33.16 10 33.16 BSPB 2009-01-11 34.98 34.98 34.98 34.98 1 34.98 BSPB 2009-01-12 37.45 37.45 32.05 32.5 840 32.9 BSPB 2009-01-13 32.05 32.05 30.06 32 236 31.55 BSPB 2009-01-14 32 32 28.41 28.41 19196 28.61 BSPB 2009-01-15 30 30.05 28.5 29 410 28.96 BSPB 2009-01-16 29.03 29.63 27.6 28 51003 27.61 BSPB 2009-01-19 28 28 28 28 50 28 BSPB 2009-01-20 28.03 28.03 26.99 27.05 1116 27.33 BSPB 2009-01-21 27.05 27.05 26.25 26.55 262 26.59 BSPB 2009-01-22 27 27.05 26.41 27.05 1225 26.99 BSPB 2009-01-23 26.55 27.05 25 27.05 1447 26.1 BSPB 2009-01-26 26.8 27 25.97 27 761 26.59 BSPB 2009-01-27 26.5 26.5 26.05 26.05 30 26.28 BSPB 2009-01-28 26.05 26.05 26 26.05 26861 26 BSPB 2009-01-29 26.05 26.05 23 23.13 5052 24.9 BSPB 2009-01-30 23.55 25 23.49 25 2163 23.85 BSPB 2009-02-02 24.9 24.9 24.5 24.5 775 24.56 BSPB 2009-02-03 24.05 25.98 23.5 25.98 1585 23.77 BSPB 2009-02-04 24.71 24.71 24.6 24.69 8414 24.65 BSPB 2009-02-05 24.55 25.53 24.44 25.49 183 24.79 BSPB 2009-02-06 24.06 26.48 24.06 26.48 76731 25.07 BSPB 2009-02-09 26.46 26.5 25 26 23332 25.97 BSPB 2009-02-10 25.99 28.6 25 26.1 56053 26.32 BSPB 2009-02-11 26.05 26.05 25.34 25.62 2034 25.99 BSPB 2009-02-12 25.06 25.45 24.55 24.55 14588 24.99 BSPB 2009-02-13 24.55 24.55 24.37 24.5 817 24.55 BSPB 2009-02-16 24.53 25.04 24.5 24.9 18404 24.78 BSPB 2009-02-17 25.04 25.1 25 25.1 12001 25.07 BSPB 2009-02-18 25.13 25.13 24.7 25.1 2652 24.93 BSPB 2009-02-19 25.1 25.1 25.05 25.1 11 25.08 BSPB 2009-02-20 25.1 25.1 23.8 25.1 5072 23.99 BSPB 2009-02-24 25.1 25.1 24.4 25.1 69 24.52 BSPB 2009-02-25 25.1 25.1 25.1 25.1 3 25.1 BSPB 2009-02-26 25.1 25.1 24.9 25.1 5722 24.99 BSPB 2009-02-27 25.1 25.1 25.1 25.1 4 25.1 BSPB 2009-03-02 25.1 25.1 25.1 25.1 15 25.1 BSPB 2009-03-03 25.1 25.1 24.1 25.1 222 24.31 BSPB 2009-03-04 25.1 25.1 24.15 25.1 20205 24.75 BSPB 2009-03-05 25.1 28 24.85 25.19 22426 24.87 BSPB 2009-03-06 25.13 25.13 24.55 25 1019 24.78 BSPB 2009-03-10 25 26.5 24.3 25.05 3125 24.99 BSPB 2009-03-11 25.05 25.05 23.56 25 1409 24.33 BSPB 2009-03-12 24.01 24.97 20.07 24.97 638 21.68 BSPB 2009-03-13 24.97 24.97 24.96 24.96 14 24.97 BSPB 2009-03-16 24.01 24.01 22.99 24 5960 23.91 BSPB 2009-03-17 24 24.25 23.69 24 2553 24.04 BSPB 2009-03-18 24 24.26 23.5 23.99 17201 23.91 BSPB 2009-03-19 24.24 24.5 23.6 23.85 11175 23.87 BSPB 2009-03-20 24.43 25 23.6 24.5 27766 24.28 BSPB 2009-03-23 24.53 27.1 22 25.45 303923 24.33 BSPB 2009-03-24 24.81 26 24.68 25.75 41123 25.59 BSPB 2009-03-25 25.75 26.98 25.5 25.99 1104955 25.56 BSPB 2009-03-26 26.44 27.4 25.4 26.85 143023 26.72 BSPB 2009-03-27 26.35 26.79 25.58 26.2 377501 26.14 BSPB 2009-03-30 26.2 26.2 25.55 26.2 21854 26 BSPB 2009-03-31 25.69 26.2 25.69 26 46046 25.93 BSPB 2009-04-01 26.25 26.25 25.9 26 11499 25.98 BSPB 2009-04-02 25.84 26 25.5 26 14911 25.86 BSPB 2009-04-03 25.9 26.24 25.9 26 70618 26 BSPB 2009-04-06 25.85 25.85 25 25.5 123566 25.42 BSPB 2009-04-07 25.5 25.5 24.5 25.5 3582 25.26 BSPB 2009-04-08 25.67 25.75 25.3 25.5 35697 25.55 BSPB 2009-04-09 25.5 27 25 27 501451 26.04 BSPB 2009-04-10 26.68 28 26.5 28 124159 27.39 BSPB 2009-04-13 26.81 28.09 26.81 28 137289 27.74 BSPB 2009-04-14 27.9 28.24 27.75 28.1 169788 27.91 BSPB 2009-04-15 28.1 28.9 28.1 28.45 101172 28.48 BSPB 2009-04-16 28.5 28.5 28 28.37 53479 28.28 BSPB 2009-04-17 28.37 28.6 27.49 28 197125 28.22 BSPB 2009-04-20 28.19 29.1 27.6 28.97 300235 28.5 BSPB 2009-04-21 28.5 31.14 27.9 31 287989 30 BSPB 2009-04-22 31 31.2 29 29.51 296555 30.16 BSPB 2009-04-23 28.06 30.25 28.06 30 166128 29.45 BSPB 2009-04-24 30 30 29 29.4 13435 29.32 BSPB 2009-04-27 28.76 29.4 28.4 28.9 32446 28.96 BSPB 2009-04-28 28.89 29 28.21 28.57 14807 28.74 BSPB 2009-04-29 28.6 29.25 28.59 28.8 68970 28.97 BSPB 2009-04-30 28.8 29.95 27.99 29.12 53709 29.33 BSPB 2009-05-04 29.6 30.22 28.99 29 84070 29.42 BSPB 2009-05-05 29.11 32.54 29 29.1 795582 30.24 BSPB 2009-05-06 29.3 32.46 29.3 31.85 802654 31.59 BSPB 2009-05-07 31.85 41.34 31.7 37.5 980458 36.17 BSPB 2009-05-08 37.88 42.93 37.01 37.75 139231 38.82 BSPB 2009-05-12 37.5 40.89 37 39.2 127626 38.86 BSPB 2009-05-13 40.83 41.5 36.7 37.86 147186 38.25 BSPB 2009-05-14 36.99 37.83 35.51 37.49 75183 37.07 BSPB 2009-05-15 37.96 40 36.18 40 80598 38.21 BSPB 2009-05-18 38.38 39.9 38 38.9 34446 38.73 BSPB 2009-05-19 38.9 39.9 38 39.9 42838 38.96 BSPB 2009-05-20 39 43.39 38.1 42.99 88236 40.42 BSPB 2009-05-21 41.65 41.99 38.65 39.99 44753 39.76 BSPB 2009-05-22 40.99 41.4 38.9 41.4 16078 40.41 BSPB 2009-05-25 41.96 42 39 40.98 20775 40.12 BSPB 2009-05-26 41 41.5 38.51 40.5 38040 39.83 BSPB 2009-05-27 40 43.69 40 42 65452 41.91 BSPB 2009-05-28 41.7 42.94 40.56 41.5 116165 41.77 BSPB 2009-05-29 41.49 42 41 41.98 40140 41.6 BSPB 2009-06-01 42.44 44 41.95 43.7 67260 43.13 BSPB 2009-06-02 43.7 44.67 42.92 43 63167 43.83 BSPB 2009-06-03 43.55 45.84 43 43 233830 43.52 BSPB 2009-06-04 43 43.82 42 42.42 35060 42.86 BSPB 2009-06-05 42.95 43.75 42.06 42.9 69166 43.22 BSPB 2009-06-08 43.45 43.45 42.16 42.77 3291 42.85 BSPB 2009-06-09 42.77 43.9 42.77 43.9 21414 43.5 BSPB 2009-06-10 43.85 45.5 43.03 44.1 37925 44.21 BSPB 2009-06-11 44.2 47.87 43.8 45 8764 46.01 BSPB 2009-06-15 45.5 45.5 37.35 40.95 17799 41.23 BSPB 2009-06-16 40 43.89 39 42 42943 40.74 BSPB 2009-06-17 41.5 41.5 38.5 39.25 67421 39.29 BSPB 2009-06-18 38.11 39.9 37.65 39.44 23082 38.23 BSPB 2009-06-19 38.21 39.81 37.55 38.99 696 38.21 BSPB 2009-06-22 40.3 40.3 35.35 37.55 22034 37.14 BSPB 2009-06-23 37.3 38 31.66 37.35 51055 37 BSPB 2009-06-24 38.87 39.99 37.9 39.35 21647 39.24 BSPB 2009-06-25 39.32 39.35 37.5 38.93 6095 38.07 BSPB 2009-06-26 39 40.01 38.18 39.34 13113 39.5 BSPB 2009-06-29 38.81 39.96 38.5 39.96 4961 39.78 BSPB 2009-06-30 38.36 39.73 38.23 38.26 528 39.28 BSPB 2009-07-01 38.99 40 38 40 12891 38.87 BSPB 2009-07-02 39 39.95 38.7 39.93 50 39.19 BSPB 2009-07-03 39.99 40 38.39 39.52 283 39.06 BSPB 2009-07-06 38.36 39.62 38 39.62 14044 38.06 BSPB 2009-07-07 38.38 40.4 38.05 40.38 33755 39.84 BSPB 2009-07-08 38.08 40.2 37.01 39.48 1235 37.61 BSPB 2009-07-09 39.98 39.99 38.11 39.99 1345 38.83 BSPB 2009-07-10 39.01 39.01 38 38.98 769 38.06 BSPB 2009-07-13 38.91 39.96 37.01 39 1151 37.74 BSPB 2009-07-14 39.36 39.36 32 37.89 10294 36.57 BSPB 2009-07-15 38.48 38.98 38.44 38.98 1001 38.65 BSPB 2009-07-16 39.01 42.55 38.26 40 31423 41.52 BSPB 2009-07-17 38.01 41.77 38.01 41.77 5 39.36 BSPB 2009-07-20 38.51 40.98 38.24 40.79 13554 39.83 BSPB 2009-07-21 39.99 39.99 39.76 39.79 2550 39.79 BSPB 2009-07-22 40.98 45.79 40.15 40.15 3425 40.87 BSPB 2009-07-23 39 44 38.62 43.9 6121 42.11 BSPB 2009-07-24 43.98 44.77 43.9 44.77 2826 43.98 BSPB 2009-07-27 42.01 44 42 43.5 14705 43.19 BSPB 2009-07-28 43.5 43.88 40.34 43.88 7002 42.53 BSPB 2009-07-29 43.51 43.52 41 43.32 14072 41.38 BSPB 2009-07-30 42.5 43.33 42.5 43.33 5183 43.03 BSPB 2009-07-31 43.33 43.5 41.56 43.49 7345 42.56 BSPB 2009-08-03 43.5 44.23 43 44.23 14068 43.82 BSPB 2009-08-04 44.24 45.78 44.24 45.76 9639 44.69 BSPB 2009-08-05 45 48 45 47.95 9317 46.81 BSPB 2009-08-06 48.99 52 48 51.47 10905 49.95 BSPB 2009-08-07 51.47 66.9 50.01 57.49 22990 53.07 BSPB 2009-08-10 57.5 60 57.5 59.99 11463 58.84 BSPB 2009-08-11 62.4 64.98 54 61.5 77890 60.04 BSPB 2009-08-12 61.49 61.49 57.5 59.5 2814 58.63 BSPB 2009-08-13 59.5 60 54.55 55.92 12261 55.93 BSPB 2009-08-14 54.55 56.5 52.18 56.5 779 55.78 BSPB 2009-08-17 56.5 56.5 53.51 55 10022 56.49 BSPB 2009-08-18 54.95 58 54 58 458 56.36 BSPB 2009-08-19 56 57 55.51 57 271 56.2 BSPB 2009-08-20 57.49 57.49 55.2 57 490 56.79 BSPB 2009-08-21 58 58 57 57.97 1060 57.98 BSPB 2009-08-24 57.85 58 52.55 57.86 29770 57.17 BSPB 2009-08-25 57.3 57.99 57 57.99 5307 57.03 BSPB 2009-08-26 57.87 58.9 56.15 58.2 6175 57.88 BSPB 2009-08-27 57.5 58 56.13 57.96 46 56.45 BSPB 2009-08-28 57.99 60 57.18 60 3172 58.35 BSPB 2009-08-31 58 59.46 57.95 59.35 2593 58.51 BSPB 2009-09-01 58.01 59.85 55 58.5 11826 57.7 BSPB 2009-09-02 59.85 59.85 57.51 59.85 12831 59.44 BSPB 2009-09-03 59.7 66.48 59.7 66.48 5217 60.29 BSPB 2009-09-04 66.5 84.5 66.5 71.99 4866 70.85 BSPB 2009-09-07 69.06 72 69.06 72 1786 71.95 BSPB 2009-09-08 72 90.5 71.01 75.46 7875 74.59 BSPB 2009-09-09 73.16 75 73.16 75 1319 74.4 BSPB 2009-09-10 75.49 75.49 71.05 75 14002 73.9 BSPB 2009-09-11 74.4 77 74.4 76.77 3683 75.23 BSPB 2009-09-14 74.81 75.01 74 75 15598 74.25 BSPB 2009-09-15 77 77 74 74.9 3298 75.1 BSPB 2009-09-16 75.5 80 75.5 78 14303 78.19 BSPB 2009-09-17 78.12 78.51 74.5 74.8 4276 76.21 BSPB 2009-09-18 74 76 73.12 74.73 1078 73.95 BSPB 2009-09-21 76.9 76.9 73.01 74.9 2752 73.89 BSPB 2009-09-22 74.77 80 74.77 79.98 13813 77.84 BSPB 2009-09-23 79.27 80 78 80 7322 79.05 BSPB 2009-09-24 79.93 79.93 73.81 76.52 5074 75.8 BSPB 2009-09-25 76.5 77.9 71.5 73.35 11393 73.72 BSPB 2009-09-28 73.03 73.35 71.05 73.35 1445 72.33 BSPB 2009-09-29 73 73 70 70.5 4328 70.78 BSPB 2009-09-30 72.01 74.99 70.05 74.99 11763 73 BSPB 2009-10-01 75.05 82.52 75.05 76.07 23753 79.49 BSPB 2009-10-02 75.23 75.23 70.01 74.69 14653 72.99 BSPB 2009-10-05 74 80 72.33 79 45219 77.9 BSPB 2009-10-06 79.05 80.99 74.1 80 31976 78.15 BSPB 2009-10-07 79.95 81 76.75 78.49 16551 78.33 BSPB 2009-10-08 80.48 80.48 77.65 79.66 6135 78.75 BSPB 2009-10-09 78.68 79.35 74.21 78.99 9597 78.21 BSPB 2009-10-12 79.32 79.32 76.55 78.12 3483 77.61 BSPB 2009-10-13 78 78.99 76.26 78.38 32686 77.47 BSPB 2009-10-14 84.97 84.97 78.27 81.5 394328 81.08 BSPB 2009-10-15 87.01 87.01 80.75 81.8 158772 81.17 BSPB 2009-10-16 82.89 84.49 80.99 83.79 430945 82.11 BSPB 2009-10-19 82.99 85.5 82.99 85.5 343916 84.15 BSPB 2009-10-20 85.53 87 84.6 85 195645 85.76 BSPB 2009-10-21 85.2 86.99 85.01 86.6 732 85.74 BSPB 2009-10-22 85.1 86 82.09 85.97 5113 85 BSPB 2009-10-23 86.1 86.98 84 85.92 16688 85.08 BSPB 2009-10-26 86 86.5 85 86 39284 86.09 BSPB 2009-10-27 91.25 91.25 84.01 88.49 161027 87.08 BSPB 2009-10-28 88.5 88.5 84 85.8 53650 85.85 BSPB 2009-10-29 87.5 87.5 81 87.48 16346 84.59 BSPB 2009-10-30 94.48 94.48 82.35 84.5 30199 85.16 BSPB 2009-11-02 93.73 93.73 82.7 84.99 2689 84.49 BSPB 2009-11-03 85.22 90.98 73.46 76.79 34323 76.82 BSPB 2009-11-05 76.86 81.98 73.68 81.98 11724 77.2 BSPB 2009-11-06 82.94 84.75 79.69 84.5 19948 83.98 BSPB 2009-11-09 84.99 84.99 82 84.98 6308 84 BSPB 2009-11-10 85 86 82.5 85.5 8356 84.38 BSPB 2009-11-11 86 89.04 82.6 88.75 22255 87.12 BSPB 2009-11-12 87.5 88 86.59 88 33303 87.04 BSPB 2009-11-13 93.25 93.25 84.3 86 1725 86.43 BSPB 2009-11-16 86 90 85.75 88.77 34448 87.64 BSPB 2009-11-17 88.99 114.41 88.99 91 80818 90.77 BSPB 2009-11-18 101.75 101.75 86.07 88.49 474111 87.43 BSPB 2009-11-19 89.94 89.95 86 87.49 6599 87.13 BSPB 2009-11-20 88.5 90 86.22 88.43 24326 89.26 BSPB 2009-11-23 89 89 86.6 88.1 6608 88.4 BSPB 2009-11-24 88.49 88.49 83.06 87 20373 85.73 BSPB 2009-11-25 87.6 87.6 86.81 87 31617 87 BSPB 2009-11-26 92.75 92.75 82.03 86.89 4304 84.34 BSPB 2009-11-27 82 86 73.12 85.5 13201 80.17 BSPB 2009-11-30 85.99 86.9 82.7 84.82 698 83.46 BSPB 2009-12-01 92 92 83.52 87.5 83788 87.02 BSPB 2009-12-02 88.99 88.99 84.01 86.27 501 85.6 BSPB 2009-12-03 88 89 85 87 18846 87.06 BSPB 2009-12-04 88 88 85.21 86 4279 86.2 BSPB 2009-12-07 83.48 87.97 83.48 86.81 1895 84.11 BSPB 2009-12-08 89.08 89.08 84.8 86 13989 85.31 BSPB 2009-12-09 86.99 86.99 83 84.48 4017 83.38 BSPB 2009-12-10 87 87 83.08 83.58 7424 83.32 BSPB 2009-12-11 86.75 88 83.98 85.77 64818 85.77 BSPB 2009-12-14 94.2 94.2 84.81 85.49 1948 85.3 BSPB 2009-12-15 84.87 85.49 84.81 85 3195 85.23 BSPB 2009-12-16 85.23 86 85.06 85.84 9738 85.72 BSPB 2009-12-17 85 86.99 82.5 85.49 502558 83.05 BSPB 2009-12-18 85 87.6 85 87 41482 86.96 BSPB 2009-12-21 91.75 91.75 84 85.96 87978 84.66 BSPB 2009-12-22 84.75 85.85 84 85.49 655 84.73 BSPB 2009-12-23 90.74 90.74 84.64 85 66055 85.01 BSPB 2009-12-24 84.8 85.74 83.53 85.74 7475 85.22 BSPB 2009-12-25 85.5 85.5 83.76 84 15465 84.75 BSPB 2009-12-28 85.25 85.5 84.1 84.85 7724 85.23 BSPB 2009-12-29 90.43 90.43 84 84.43 7913 84.18 BSPB 2009-12-30 84.75 84.75 81.12 83.38 5453 82.79 BSPB 2009-12-31 83.5 83.97 83.5 83.97 176 83.51 BSPB 2010-01-11 85.5 89.95 75.61 87.39 24713 84.91 BSPB 2010-01-12 92.8 92.8 81 84.44 577365 82.63 BSPB 2010-01-13 84.44 89.94 83.03 87.03 10849 86.01 BSPB 2010-01-14 89.8 99.48 89.8 95 59653 95.75 BSPB 2010-01-15 95 99.49 95 95.89 35462 96.98 BSPB 2010-01-18 98.89 104.9 95.16 100.5 58619 100.8 BSPB 2010-01-19 100.32 109.5 100.32 106.41 55047 104.58 BSPB 2010-01-20 109.95 111 100.1 101.9 166479 101.64 BSPB 2010-01-21 102.5 103 87.77 98 17545 99.36 BSPB 2010-01-22 97.03 97.03 94.05 96 6613 95.56