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 BSPB 2010-01-25 96.98 99.76 90.06 98 12478 97.53 BSPB 2010-01-26 92.24 98.25 92.24 97 9700 96.46 BSPB 2010-01-27 94.21 97.56 94.2 95.95 26557 95.92 BSPB 2010-01-28 98.02 100.4 97.01 98.99 74760 98.65 BSPB 2010-01-29 107 107 97.21 102.73 52258 100.5 BSPB 2010-02-01 103 103.99 100.52 101 13154 103.12 BSPB 2010-02-02 106.97 106.97 100.95 102.96 25796 102.14 BSPB 2010-02-03 102.98 106.89 100 102.98 30042 102.7 BSPB 2010-02-04 102.96 103 99 100.19 57519 100.86 BSPB 2010-02-05 97.65 101 94.99 99.92 26232 97.13 BSPB 2010-02-08 100.24 101.46 81 91.5 67456 90.9 BSPB 2010-02-09 95.04 95.04 89.03 94.85 31127 91.29 BSPB 2010-02-10 94.85 95.75 92.06 92.49 8851 94.2 BSPB 2010-02-11 99.5 99.5 90.06 93.8 6049 92.17 BSPB 2010-02-12 98.49 98.49 92.07 94.3 21195 93.37 BSPB 2010-02-15 94 100 94 95.5 48698 96.2 BSPB 2010-02-16 95.5 98 95.5 97.39 27606 96.85 BSPB 2010-02-17 97.91 105.01 97.91 99.02 69039 101.31 BSPB 2010-02-18 102.36 102.36 97.5 98.48 30306 98.15 BSPB 2010-02-19 98.15 100.75 97.04 99.7 6610 99.06 BSPB 2010-02-24 98.01 100.2 97.04 100.16 6683 98.68 BSPB 2010-02-25 99.98 101.95 97.61 100 113620 98.94 BSPB 2010-02-26 97.82 105 97.82 103.95 91378 102.75 BSPB 2010-02-27 104 104.3 101.13 102.74 6364 102.33 BSPB 2010-03-01 103.54 104.29 97 100.98 71323 101.71 BSPB 2010-03-02 100.5 103.97 100 102.6 118713 101.7 BSPB 2010-03-03 103.54 103.91 101.9 102.94 3532 103 BSPB 2010-03-04 101.9 107.26 101.5 103.97 28951 104.84 BSPB 2010-03-05 105 107 101.51 105.55 158840 103.45 BSPB 2010-03-09 105.9 109 102.99 106.4 48661 105.78 BSPB 2010-03-10 106.5 106.7 105.56 106.5 23122 106.44 BSPB 2010-03-11 105.44 106.41 102.81 105.27 16368 105.23 BSPB 2010-03-12 105.99 106 104.02 104.99 17808 105.64 BSPB 2010-03-15 105.26 105.54 104.46 105.5 9866 105.13 BSPB 2010-03-16 104.62 104.79 103.5 104.22 21333 103.95 BSPB 2010-03-17 103.62 104.4 103.53 104.32 13030 103.92 BSPB 2010-03-18 104.39 104.39 103.56 104.01 1190 104.04 BSPB 2010-03-19 103.8 104.28 102.81 103.56 3633 103.31 BSPB 2010-03-22 104 105.94 102.01 103.41 36294 103.56 BSPB 2010-03-23 102.4 103.47 102 102.99 6078 102.22 BSPB 2010-03-24 102.91 103.16 101 102.75 4765 102.16 BSPB 2010-03-25 103.15 103.49 101.7 102.99 6560 102.16 BSPB 2010-03-26 102.4 104.95 102.4 103.7 7590 103.57 BSPB 2010-03-29 100.66 104.98 100.66 103.5 32906 102.96 BSPB 2010-03-30 104.47 104.99 101.88 104 4183 103.93 BSPB 2010-03-31 103.99 104.97 103.7 104.75 10940 104.78 BSPB 2010-04-01 104.9 105 103.49 103.52 11974 104.23 BSPB 2010-04-02 104.46 104.99 102.21 104.29 12038 103.76 BSPB 2010-04-05 103.62 105.25 102.89 104.45 26434 104.03 BSPB 2010-04-06 105.98 106 103 104.51 26319 104.56 BSPB 2010-04-07 104.95 105.5 103 104.2 67483 103.58 BSPB 2010-04-08 104.3 105.97 104 105.73 24564 105.25 BSPB 2010-04-09 105.84 116.9 105.84 114.78 314143 110.39 BSPB 2010-04-12 113.06 122 111.82 119.97 69846 116.98 BSPB 2010-04-13 120 120.06 116.52 118.5 16697 117.61 BSPB 2010-04-14 120.74 120.75 117.52 120 52865 119.84 BSPB 2010-04-15 120 120 118.9 119.79 24528 119.44 BSPB 2010-04-16 119.79 120.73 118.5 119.39 25536 119.1 BSPB 2010-04-19 119.39 119.39 110 114.67 26353 114.15 BSPB 2010-04-20 114.84 117 114.17 115.25 27574 115.12 BSPB 2010-04-21 115.25 115.25 113.8 114.72 3867 114.54 BSPB 2010-04-22 114.34 114.8 110.16 111.92 31668 113.32 BSPB 2010-04-23 112.29 115 112.09 115 13379 113.83 BSPB 2010-04-26 115.25 115.25 113.67 114.55 9538 115.06 BSPB 2010-04-27 114.55 115.25 111 113 26180 113.26 BSPB 2010-04-28 112 114 109.04 113.79 6392 111.37 BSPB 2010-04-29 114 114 112 112.01 35935 112.37 BSPB 2010-04-30 112.99 112.99 111 112.68 10460 111.36 BSPB 2010-05-04 115.66 115.66 107.55 107.96 11881 111.99 BSPB 2010-05-05 103.81 110.99 96.58 99.38 72623 100.28 BSPB 2010-05-06 102.14 102.14 95 95.99 58577 96.7 BSPB 2010-05-07 95.49 99.98 90.03 94.49 75355 95.22 BSPB 2010-05-11 99.11 99.7 95.39 99.68 18417 97.88 BSPB 2010-05-12 103.04 103.04 97.99 99.48 43620 99.4 BSPB 2010-05-13 103 103 97.8 99.9 16720 99.14 BSPB 2010-05-14 98.89 99.99 98 98.5 10889 98.49 BSPB 2010-05-17 97.51 99.94 92.98 93.83 19269 96.31 BSPB 2010-05-18 101.24 101.24 93.55 94.5 1038659 94.06 BSPB 2010-05-19 94.01 94.01 92.05 93.94 14143 92.6 BSPB 2010-05-20 94 96.35 81.62 84.3 29936 88.17 BSPB 2010-05-21 85 85 75.55 84.41 73162 81.5 BSPB 2010-05-24 87.03 89.08 85 86.23 21339 86.75 BSPB 2010-05-25 86.55 89.22 80.5 84.99 22008 82.55 BSPB 2010-05-26 86.06 95.01 86.05 92.24 132150 92.2 BSPB 2010-05-27 92.25 95.01 91 93.47 52589 94.07 BSPB 2010-05-28 93.23 93.25 90.16 92 23348 91.96 BSPB 2010-05-31 90.12 94.25 90.12 92 54789 93.16 BSPB 2010-06-01 92.53 92.75 89.35 90.8 34593 91.27 BSPB 2010-06-02 90.6 93.49 89.5 91 234535 91.27 BSPB 2010-06-03 91.15 91.8 88.99 91.79 379651 90.64 BSPB 2010-06-04 91.59 92.87 90.09 91.99 20082 91.58 BSPB 2010-06-07 90.54 91.49 83.46 91.4 24172 87.82 BSPB 2010-06-08 91.15 92.44 88.5 91.35 2139 91.23 BSPB 2010-06-09 90.02 92.07 89.8 91.55 26210 91.13 BSPB 2010-06-10 91 92 88.17 90.16 46525 90.16 BSPB 2010-06-11 90.09 90.09 87.96 88.8 6018 88.43 BSPB 2010-06-15 89 90.5 88.98 90.21 12415 89.81 BSPB 2010-06-16 90.21 90.25 89.3 89.95 6455 89.72 BSPB 2010-06-17 89.11 90.25 88.01 89.61 9944 89.53 BSPB 2010-06-18 89.93 90.49 88.4 90.45 6423 89.57 BSPB 2010-06-21 90.51 91.25 90.1 91.23 159146 90.96 BSPB 2010-06-22 93.52 93.52 90.21 91 19525 91.37 BSPB 2010-06-23 91 91 87.14 90 2077 89.36 BSPB 2010-06-24 90.02 91 88.01 89.99 16743 89.61 BSPB 2010-06-25 99.25 99.25 88.12 88.74 8373 89.47 BSPB 2010-06-28 91 91 88.55 90.32 30588 90.84 BSPB 2010-06-29 96.63 96.63 88 88.97 112514 89.48 BSPB 2010-06-30 88.99 89.9 84.44 88.52 21860 87.23 BSPB 2010-07-01 87.89 87.89 77.77 80.07 40810 80.42 BSPB 2010-07-02 87.51 87.51 76.99 78.96 46697 77.88 BSPB 2010-07-05 79 79 77.1 78.6 6265 78.15 BSPB 2010-07-06 79 84.7 78.85 84 52771 83.17 BSPB 2010-07-07 80.11 86.4 80.11 85 85232 84.37 BSPB 2010-07-08 88.25 91 86 87.96 16033 88.14 BSPB 2010-07-09 89.74 89.99 87 89.23 3489 88.53 BSPB 2010-07-12 90.14 90.14 87.56 88.98 2974 89.3 BSPB 2010-07-13 88.82 91.96 88.82 91.18 5996 90.04 BSPB 2010-07-14 91.18 92 90.01 90.2 15310 91.66 BSPB 2010-07-15 91.14 92.46 90 90.96 26464 91.52 BSPB 2010-07-16 102 102 89.64 90.43 12033 90.29 BSPB 2010-07-19 90.91 93.42 90 92.57 59472 92.01 BSPB 2010-07-20 92.99 95 91 91 85702 92.79 BSPB 2010-07-21 91.85 93 91.5 91.5 19993 92.1 BSPB 2010-07-22 91.49 91.51 90 91.51 3492 90.84 BSPB 2010-07-23 92.14 92.4 91.58 91.58 4126 91.98 BSPB 2010-07-26 92.25 93 91.5 92 6496 92.07 BSPB 2010-07-27 92.59 93.2 91.61 92.96 13925 92.79 BSPB 2010-07-28 92.8 93.6 92 92.79 16725 93.12 BSPB 2010-07-29 95.46 97.75 92.04 96.67 237817 95.83 BSPB 2010-07-30 95.67 98.3 95 98.29 53378 97.31 BSPB 2010-08-02 97.8 102.23 97.31 101.89 64130 100.58 BSPB 2010-08-03 102.01 102.95 98.12 100.56 33845 100.67 BSPB 2010-08-04 100.32 101.99 99.16 99.72 20409 99.78 BSPB 2010-08-05 99.18 101.83 98 100.78 61469 100.76 BSPB 2010-08-06 100.16 103.5 99.03 103.48 96734 102.54 BSPB 2010-08-09 103.95 104.7 101.5 102.97 12095 103.1 BSPB 2010-08-10 98.25 103.98 98.25 103.04 67654 103.37 BSPB 2010-08-11 102.1 104.55 102 104.49 35367 103.6 BSPB 2010-08-12 104 107.39 104 105.42 102443 105.86 BSPB 2010-08-13 106.32 110 105.25 107.75 29920 106.71 BSPB 2010-08-16 110.47 110.47 105 107 74441 107.55 BSPB 2010-08-17 106.99 108 106.03 107.01 10324 107.4 BSPB 2010-08-18 107.5 107.98 106 106.75 20120 106.78 BSPB 2010-08-19 107 107 104.3 105.96 26393 105.34 BSPB 2010-08-20 105.01 105.77 100.51 101.01 65697 101.94 BSPB 2010-08-23 101.5 104.49 101.28 103 34888 102.48 BSPB 2010-08-24 103.98 103.98 101 101.92 34463 102.16 BSPB 2010-08-25 101.43 102.4 100.25 101 11389 101.24 BSPB 2010-08-26 102.19 104 100.99 101.95 11549 102.01 BSPB 2010-08-27 102.97 102.97 100.92 100.92 10648 101.34 BSPB 2010-08-30 101.44 101.44 99.07 100.19 6315 100.24 BSPB 2010-08-31 100.18 101.84 100.18 101.02 17990 100.81 BSPB 2010-09-01 101.88 102.86 101.17 102.35 9504 101.95 BSPB 2010-09-02 102.34 103 101.8 103 13029 102.7 BSPB 2010-09-03 103.23 104.01 100.18 103.69 19427 103.2 BSPB 2010-09-06 102.8 103.5 102.52 103.21 16737 102.93 BSPB 2010-09-07 103.19 103.9 101.6 102.56 5042 102.71 BSPB 2010-09-08 102.01 103.68 101.25 103 15203 102.99 BSPB 2010-09-09 102.8 105.55 102.02 105 39143 104.1 BSPB 2010-09-10 104.98 106 104.02 105.97 20321 105.37 BSPB 2010-09-13 106.36 114 106.06 111.5 139499 110.08 BSPB 2010-09-14 111.01 114.59 109 113.01 102158 111.36 BSPB 2010-09-15 114.99 115 112 113.68 39377 112.81 BSPB 2010-09-16 113.69 115.15 112.99 114.55 58989 114.2 BSPB 2010-09-17 115 115.97 114.01 114.83 5331 114.84 BSPB 2010-09-20 114.08 115.29 114 114.7 24804 114.8 BSPB 2010-09-21 115.55 117.05 114.01 116.94 16000 116.26 BSPB 2010-09-22 115.68 122 115.5 120.06 119573 119.32 BSPB 2010-09-23 120.9 127 120 124.01 108673 123.3 BSPB 2010-09-24 123.69 126.88 122.01 126.86 50469 123.85 BSPB 2010-09-27 128 128.99 124 125 54078 124.76 BSPB 2010-09-28 124.32 127 123 126.98 54335 125.02 BSPB 2010-09-29 128.4 129.47 127.07 128.98 10995 128.53 BSPB 2010-09-30 129.59 130.03 126 130 38613 129.49 BSPB 2010-10-01 131.31 134 128.56 133.28 62149 131.45 BSPB 2010-10-04 134.36 135 133 133.49 41272 133.99 BSPB 2010-10-05 133.01 134.2 129.27 130.2 58780 130.35 BSPB 2010-10-06 130.75 131.3 127.5 128 17903 128.59 BSPB 2010-10-07 127.02 127.99 125 126.5 15497 126.01 BSPB 2010-10-08 128.03 128.03 125.13 127.22 62887 126.51 BSPB 2010-10-11 127.77 128.5 127 128.49 25680 128.21 BSPB 2010-10-12 128.01 132 127.99 130.98 26106 129.36 BSPB 2010-10-13 133.79 136.31 129.69 132.08 204431 130.74 BSPB 2010-10-14 132.09 132.66 129.92 131.05 23017 130.73 BSPB 2010-10-15 133.49 133.49 130.15 132.85 88973 131.56 BSPB 2010-10-18 132.95 133.49 131.52 133.45 7571 132.58 BSPB 2010-10-19 133.99 136 130 132.48 64148 132.05 BSPB 2010-10-20 132.98 133.82 131.99 133.8 9338 132.68 BSPB 2010-10-21 134.03 137.97 133.1 137.97 109876 136.35 BSPB 2010-10-22 136.41 139.39 136.41 139 34805 138.73 BSPB 2010-10-25 138.88 140 138 138.95 26641 138.91 BSPB 2010-10-26 141.4 149.95 137.75 140.89 39536 138.42 BSPB 2010-10-27 141 153.39 140.9 148.99 114639 148.94 BSPB 2010-10-28 149.89 150.49 145.44 146.44 32765 146.97 BSPB 2010-10-29 147.4 147.48 143.52 147.25 46393 145.76 BSPB 2010-11-01 148.95 150 144.47 144.98 34623 146.86 BSPB 2010-11-02 146.99 147.3 142 146.3 50813 145.03 BSPB 2010-11-03 147.76 148 145.08 147.04 9394 146.99 BSPB 2010-11-08 150.06 151.3 147.82 151.11 81180 150.38 BSPB 2010-11-09 151.25 153.51 150.51 153.07 94573 152.56 BSPB 2010-11-10 153.28 153.58 152 153.47 36973 153.1 BSPB 2010-11-11 153.68 155.54 153 155.54 63241 154.63 BSPB 2010-11-12 152.16 163.94 152.06 158.8 16660 156.43 BSPB 2010-11-13 158.29 160.5 155.57 158.5 6703 158.53 BSPB 2010-11-15 158.54 160.9 156.91 158.4 9699 159.07 BSPB 2010-11-16 159.99 159.99 151.5 152.86 28476 154.89 BSPB 2010-11-17 160 160 150.99 153.1 103941 154.62 BSPB 2010-11-18 161.5 161.5 153.12 154.75 19767 155.01 BSPB 2010-11-19 155.55 155.55 149 149.58 30099 150.66 BSPB 2010-11-22 149.8 152 149.57 151.78 29291 151.14 BSPB 2010-11-23 152 153.01 150.9 150.9 17919 151.96 BSPB 2010-11-24 150.8 152.95 150 152.95 15987 151.64 BSPB 2010-11-25 153.05 153.39 151.45 152.85 14704 152.15 BSPB 2010-11-26 152.7 153.27 152.05 152.44 27399 152.53 BSPB 2010-11-29 152.47 153.15 152 152.18 7135 152.39 BSPB 2010-11-30 153.05 153.25 152.01 152.9 21122 152.97 BSPB 2010-12-01 152.16 152.9 151.48 151.5 23313 151.91 BSPB 2010-12-02 151.54 152.88 151.48 152.88 30337 152.33 BSPB 2010-12-03 153.03 155.99 152.5 154.41 39999 153.97 BSPB 2010-12-06 155.05 157 153 153.37 6322 154.54 BSPB 2010-12-07 154.05 154.05 151.5 151.95 14800 152.84 BSPB 2010-12-08 152 154 149.4 150 13755 151.78 BSPB 2010-12-09 152.96 153.4 150 153.4 10660 151.58 BSPB 2010-12-10 153.99 154.71 152.42 153.03 3223 153.73 BSPB 2010-12-13 153 158.51 153 157.97 33799 156.69 BSPB 2010-12-14 157.99 160.99 155.89 156.85 49371 158.19 BSPB 2010-12-15 158.38 158.38 154 156.9 21377 155.98 BSPB 2010-12-16 157.98 159.9 155.87 159.9 97269 158.45 BSPB 2010-12-17 160.05 166.5 157.99 166.5 30712 161.03 BSPB 2010-12-20 166.66 179.11 159.12 173.76 110831 169.74 BSPB 2010-12-21 174.75 174.75 166.99 170.47 17787 170.24 BSPB 2010-12-22 172.91 172.91 169.1 171.88 5667 170.03 BSPB 2010-12-23 171.99 172.99 170.58 171.44 5224 171.51 BSPB 2010-12-24 171.98 172 170.93 171.3 6336 171.1 BSPB 2010-12-27 171.98 171.98 167.02 171.24 30696 169.39 BSPB 2010-12-28 171.48 171.48 167.5 168.28 11185 167.87 BSPB 2010-12-29 168.98 168.98 167 168.3 5793 167.46 BSPB 2010-12-30 168.3 170.45 167.75 170 7718 169.09 BSPB 2011-01-11 170.99 177.72 170.99 175.04 80984 174.55 BSPB 2011-01-12 175.42 177.7 174 177.5 173810 175.34 BSPB 2011-01-13 177.49 177.65 175 175 189216 176.54 BSPB 2011-01-14 175.98 177 174.14 175.79 50468 175.48 BSPB 2011-01-17 175.82 175.82 172.05 174.99 3423 174.13 BSPB 2011-01-18 176.49 176.49 172 172.44 11799 173.68 BSPB 2011-01-19 174.74 174.74 170.06 172.02 4370 171.31 BSPB 2011-01-20 172.03 172.64 170 172.62 62728 171.7 BSPB 2011-01-21 175.24 184.9 172.31 178 66498 177.26 BSPB 2011-01-24 180.99 180.99 170.99 173 11143 173.32 BSPB 2011-01-25 173.69 175.82 171.01 174.22 16755 174.23 BSPB 2011-01-26 177.56 177.56 173 176.47 28529 174.58 BSPB 2011-01-27 180.73 180.73 174 175.45 14928 175.16 BSPB 2011-01-28 180.24 180.24 174.11 175 6537 175 BSPB 2011-01-31 177.49 177.49 168.92 171.98 14914 170.89 BSPB 2011-02-01 172.02 175.46 171.02 175.19 69508 174.13 BSPB 2011-02-02 179.48 179.98 174.5 176.1 80660 178.19 BSPB 2011-02-03 177.48 177.48 172.11 174 29692 174.01 BSPB 2011-02-04 176.99 176.99 173.4 175.83 9863 175.34 BSPB 2011-02-07 177.03 177.03 174 175.24 7824 175.09 BSPB 2011-02-08 176.61 176.61 174 175.46 13739 175.83 BSPB 2011-02-09 176.74 176.74 174 174.95 13666 174.49 BSPB 2011-02-10 175.99 175.99 174 174.96 5492 174.24 BSPB 2011-02-11 175.37 175.37 174 174.72 13983 174.89 BSPB 2011-02-14 175.48 175.48 174 174 8604 174.13 BSPB 2011-02-15 174.74 174.74 170.43 171.76 26233 171.4 BSPB 2011-02-16 187 187 171 172.2 69402 172.7 BSPB 2011-02-17 181 181 171 171.49 62094 172.04 BSPB 2011-02-18 172.18 172.18 168.99 169.97 9975 170.83 BSPB 2011-02-21 186.92 186.92 169 169.41 5431 169.74 BSPB 2011-02-22 168 168 161.52 165.73 12499 164.94 BSPB 2011-02-24 166.49 166.96 162.02 164.23 4441 163.65 BSPB 2011-02-25 172.5 172.5 162 162.7 9038 163.21 BSPB 2011-02-28 162.7 168.55 162.11 168.5 40490 166.05 BSPB 2011-03-01 167.11 167.96 164 167.42 7680 166.44 BSPB 2011-03-02 167.48 167.48 162.99 163.2 12580 163.92 BSPB 2011-03-03 164.84 164.84 160.01 162.77 4420 161.88 BSPB 2011-03-04 147.03 163.9 147.03 161.06 9870 161.18 BSPB 2011-03-05 161.05 168 160.01 167.97 4530 164.42 BSPB 2011-03-09 174.18 178.9 161 172.2 20770 167.66 BSPB 2011-03-10 170.48 172.5 163 172.5 26590 166.31 BSPB 2011-03-11 168 168.9 160.64 162 24880 162.96 BSPB 2011-03-14 162 164 158.51 160.94 29380 162.31 BSPB 2011-03-15 160.48 161.78 147.04 153.05 23710 151.53 BSPB 2011-03-16 156.49 156.49 150.05 151.96 6760 151.42 BSPB 2011-03-17 155.94 155.94 147.55 150.5 35010 150.12 BSPB 2011-03-18 153.44 153.44 147.57 148.5 8670 149.48 BSPB 2011-03-21 153.74 153.74 149.99 150.18 31790 150.45 BSPB 2011-03-22 150.4 156.4 150.4 152.4 15690 153.63 BSPB 2011-03-23 152.91 154.51 151 152.97 73760 152.5 BSPB 2011-03-24 154.09 169 152.76 153.6 78360 154.37 BSPB 2011-03-25 153.69 153.69 152.01 152.9 23080 152.97 BSPB 2011-03-28 152.11 152.99 151 151.5 14330 151.55 BSPB 2011-03-29 151 151.5 149 149.96 11680 150.27 BSPB 2011-03-30 150.09 152.24 150 150.5 26400 151.08 BSPB 2011-03-31 150 151.25 147.04 147.4 43160 149.48 BSPB 2011-04-01 147.01 147.8 146.02 146.7 28520 146.92 BSPB 2011-04-04 146.7 146.8 145.53 146 23320 146.2 BSPB 2011-04-05 146.24 146.25 142.04 143.79 14390 144.49 BSPB 2011-04-06 143.03 145.96 141.05 145 94550 143.38 BSPB 2011-04-07 144 151.5 143.75 149.8 35090 148.62 BSPB 2011-04-08 150.98 157.8 150 155.77 83910 154.26 BSPB 2011-04-11 157.97 157.97 153.49 154.95 25080 155.29 BSPB 2011-04-12 154.44 155.5 150.01 153.97 20460 153.6 BSPB 2011-04-13 151.18 154.66 150.01 151.16 23620 152.85 BSPB 2011-04-14 151.48 153.2 143.77 148 26220 146.28 BSPB 2011-04-15 146 149.93 144 147.52 23650 145.58 BSPB 2011-04-18 146.04 146.05 133.2 136 26050 140.2 BSPB 2011-04-19 139.93 142 137.02 142 37880 139.39 BSPB 2011-04-20 142.02 144.5 142.02 142.23 8210 143.12 BSPB 2011-04-21 143.99 144.19 142.05 142.89 4440 142.81 BSPB 2011-04-22 143 145 142.03 145 8030 144.24 BSPB 2011-04-25 145.01 147 140.05 143.81 18590 144.8 BSPB 2011-04-26 141.99 143.79 138.98 143.72 41070 140.23 BSPB 2011-04-27 142.63 145.81 141 144 37570 143.83 BSPB 2011-04-28 143.26 144.37 140.76 141 16240 141.7 BSPB 2011-04-29 144.92 144.92 140.5 142.06 3770 141.07 BSPB 2011-05-03 141.03 141.06 138.02 138.4 3800 139.19 BSPB 2011-05-04 138.01 139.01 136 136.46 3080 137.61 BSPB 2011-05-05 135.44 137.21 135.1 137.21 8580 136.01 BSPB 2011-05-06 135.01 140 135.01 140 8650 139.03 BSPB 2011-05-10 140 140.01 135 139.7 3700 138.67 BSPB 2011-05-11 139.7 139.7 136.12 138.24 8050 137.9 BSPB 2011-05-12 137.75 138.24 137 137.51 14840 137.69 BSPB 2011-05-13 137.53 139.42 137.03 139.28 10660 138.44 BSPB 2011-05-16 141.25 141.25 137.31 137.96 9880 137.78 BSPB 2011-05-17 137.03 138 136.35 138 5800 137.82 BSPB 2011-05-18 138 138 137.15 137.5 13110 137.56 BSPB 2011-05-19 137.64 139 136.66 139 38400 137.83 BSPB 2011-05-20 139.97 140.01 137.03 137.45 29720 139 BSPB 2011-05-23 136.66 136.66 131.6 132.7 17750 134.87 BSPB 2011-05-24 132.7 133.74 131 131.45 19030 132.1 BSPB 2011-05-25 132.85 132.85 129.02 129.91 36320 130.04 BSPB 2011-05-26 132.77 134 130.8 131 52750 131.51 BSPB 2011-05-27 134.01 134.01 130 130.99 23900 130.57 BSPB 2011-05-30 132.59 132.59 130 130.74 5800 130.42 BSPB 2011-05-31 131 135.98 128.99 131.89 152150 132.35 BSPB 2011-06-01 132 132 130.54 131.51 1870 131.2 BSPB 2011-06-02 130.25 131 129 130.4 2650 129.8 BSPB 2011-06-03 130.05 131.91 129.1 130.77 15950 130.56 BSPB 2011-06-06 130.5 130.99 130.25 130.5 8030 130.78 BSPB 2011-06-07 130.4 133.45 130.4 133.4 16030 132 BSPB 2011-06-08 135.13 145 135.13 139.9 169570 140.16 BSPB 2011-06-09 141.37 150.93 140.74 148 156630 145.41 BSPB 2011-06-10 148.05 152.88 147.5 148.9 259140 150.59 BSPB 2011-06-14 149.5 150.97 149 150 81360 150.05 BSPB 2011-06-15 149.08 150.74 148.02 150 73480 150.01 BSPB 2011-06-16 149.97 149.97 145.08 146.94 17120 147.28 BSPB 2011-06-17 147.05 147.99 143.8 144.67 24110 144.75 BSPB 2011-06-20 145.05 145.05 141 143.97 61560 142.79 BSPB 2011-06-21 144.05 145.4 143.05 145.24 17750 144.68 BSPB 2011-06-22 145.53 145.85 141.06 145.38 27780 145.18 BSPB 2011-06-23 145.05 145.29 141.55 142.66 15210 143.98 BSPB 2011-06-24 143.05 144.3 142 143.99 11740 142.6 BSPB 2011-06-27 144.05 144.05 136.28 137.08 26470 138.71 BSPB 2011-06-28 139.76 139.76 136.16 139.49 25040 137.03 BSPB 2011-06-29 139.55 142.77 139 141.21 9840 140.98 BSPB 2011-06-30 141.25 141.69 139 139.9 5830 140.08 BSPB 2011-07-01 140.05 143 138.05 140.15 32580 140.23 BSPB 2011-07-04 141.1 143.6 141.1 142.99 21500 142.55 BSPB 2011-07-05 143.02 144.7 141.99 142 33360 143.03 BSPB 2011-07-06 142.11 143 142 142 26750 142.52 BSPB 2011-07-07 142.34 142.99 141.12 141.57 10710 141.69 BSPB 2011-07-08 142.55 145.6 141.21 142.6 35230 142.99 BSPB 2011-07-11 142.66 143.15 140.99 141.45 7160 141.16 BSPB 2011-07-12 141.28 141.28 138.21 139.99 26170 138.76 BSPB 2011-07-13 140.02 141.49 136.85 139.9 37820 139.96 BSPB 2011-07-14 138.35 141 138.35 140.75 11130 140.58 BSPB 2011-07-15 140.9 141 139.2 140.94 28980 140.56 BSPB 2011-07-18 140.98 140.98 139.61 140.75 10090 140.28 BSPB 2011-07-19 140.75 142.87 139.05 142.87 2340 140.67 BSPB 2011-07-20 142.93 143.96 141.6 142.39 10160 142.62 BSPB 2011-07-21 143 143 140.02 141.99 18430 141.42 BSPB 2011-07-22 142.03 142.03 140.07 141.7 34950 141.36 BSPB 2011-07-25 142.03 142.03 140.02 141.73 4860 141.51 BSPB 2011-07-26 141.89 141.89 141 141.7 9080 141.56 BSPB 2011-07-27 141.89 141.89 139.5 140.38 17210 140.06 BSPB 2011-07-28 140.28 140.28 138 139.86 7770 139.18 BSPB 2011-07-29 139.8 139.8 137.01 137.93 15470 137.46 BSPB 2011-08-01 139.03 141.4 138 141.4 51010 140.58 BSPB 2011-08-02 141.43 141.43 139.75 140.29 6470 139.93 BSPB 2011-08-03 139.33 139.64 138.5 139.47 33140 139.26 BSPB 2011-08-04 140.05 140.05 135 136.81 5180 136.34 BSPB 2011-08-05 131.69 134.95 121.7 134.54 15150 130.14 BSPB 2011-08-08 129.03 132 120 120 27370 125.95 BSPB 2011-08-09 117.17 119 102.82 115.3 91240 110.99 BSPB 2011-08-10 116.02 122.19 109.25 110.8 20130 116.19 BSPB 2011-08-11 113.98 118.37 104 113.89 153700 108.51 BSPB 2011-08-12 114.79 120 108 119.8 24300 118.23 BSPB 2011-08-15 119.81 125.21 119.81 125.21 16120 124.27 BSPB 2011-08-16 125 126 122 122 19320 123.24 BSPB 2011-08-17 122 124 121.7 123.95 14890 122.73 BSPB 2011-08-18 120 122.75 110 113.15 30760 115.93 BSPB 2011-08-19 110 115 99.99 108.4 113330 103.97 BSPB 2011-08-22 102.5 109.93 101.36 109.93 9120 108.47 BSPB 2011-08-23 110.03 113.39 109.11 112.44 56100 110.48 BSPB 2011-08-24 112.01 115 112 113 14450 113.66 BSPB 2011-08-25 113.11 115 112.6 114 18140 113.94 BSPB 2011-08-26 117 117 113.5 114.52 8290 114.56 BSPB 2011-08-29 117.99 119.98 115.41 118.97 4290 117.56 BSPB 2011-08-30 118.99 123.5 118.97 120.78 42480 119.62 BSPB 2011-08-31 118.02 120.99 117.9 120.63 10120 119.9 BSPB 2011-09-01 118.51 120.98 118 118 5140 118.51 BSPB 2011-09-02 117.66 118 116.29 116.5 9960 117.58 BSPB 2011-09-05 116 116 113 113.4 10300 115.18 BSPB 2011-09-06 114.99 115 112.96 114.04 9050 114.42 BSPB 2011-09-07 116 123 115.08 116 65040 115.81 BSPB 2011-09-08 116.6 116.6 114.68 115.07 213770 115.65 BSPB 2011-09-09 115.05 116.22 113.21 114.94 21310 114.75 BSPB 2011-09-12 113.43 114.98 105.5 110 12180 108.69 BSPB 2011-09-13 114.2 114.2 108.05 111 19790 111.14 BSPB 2011-09-14 111.25 113 107.1 108.45 54190 110.25 BSPB 2011-09-15 109.05 109.25 105.2 108.5 116840 108.38 BSPB 2011-09-16 108.7 108.7 105.67 106.42 9150 107.02 BSPB 2011-09-19 107.28 107.3 102.16 102.74 25820 102.83 BSPB 2011-09-20 103.05 103.99 102.5 103 50710 103.13 BSPB 2011-09-21 103.98 105 102.5 102.76 46740 103.51 BSPB 2011-09-22 101.87 104.92 80.1 91.32 96820 93.91 BSPB 2011-09-23 88.03 94 82 83 47580 86.2 BSPB 2011-09-26 84.17 90.25 78.97 87.99 24190 85.12 BSPB 2011-09-27 90 93.09 89.92 92.49 42660 91.37 BSPB 2011-09-28 92.34 92.39 87.42 90 10560 89.17 BSPB 2011-09-29 88.02 91.98 87.99 90.5 17660 90.07 BSPB 2011-09-30 89.22 89.34 81.53 84 18630 85.31 BSPB 2011-10-03 82.28 82.28 74 78.32 126340 76.91 BSPB 2011-10-04 79.98 80.32 67.14 69.99 121890 74.22 BSPB 2011-10-05 72 73.01 63.8 65.99 119620 66.5 BSPB 2011-10-06 67.01 70.23 67 68 47520 68.46 BSPB 2011-10-07 68.5 69.7 68 69.1 88120 69.05 BSPB 2011-10-10 69.3 73.99 68.54 73.8 119530 70.24 BSPB 2011-10-11 74 78.46 74 76.6 71070 75.56 BSPB 2011-10-12 76.61 89.97 76.59 87 214350 84.02 BSPB 2011-10-13 86.9 100 85.94 92.03 251590 94.31 BSPB 2011-10-14 93.01 97.89 88.2 91.38 136390 92.59 BSPB 2011-10-17 92.54 95 88.01 89.84 109840 91.38 BSPB 2011-10-18 88.99 94.28 87.11 92 72170 90.7 BSPB 2011-10-19 94.22 96 92.32 94.88 31000 93.91 BSPB 2011-10-20 93.39 93.39 87.41 90.98 47080 90.68 BSPB 2011-10-21 90.99 91 89.1 90.38 47970 90.3 BSPB 2011-10-24 93.1 93.99 89.51 90.9 90870 90.8 BSPB 2011-10-25 91.01 92.79 89.5 90 47870 91.17 BSPB 2011-10-26 91.08 92.35 89.5 91.41 36690 91.33 BSPB 2011-10-27 92.65 97.97 92.65 96.9 136060 96.52 BSPB 2011-10-28 98 104 97.49 100.31 214990 100.44 BSPB 2011-10-31 100 102.49 98.48 101.78 39680 100.58 BSPB 2011-11-01 100.15 100.5 95.5 99.5 58400 98.52 BSPB 2011-11-02 99.6 100.99 98.52 100 56320 99.79 BSPB 2011-11-03 100.99 102 96 100.45 65310 99 BSPB 2011-11-07 100 100.52 97.07 98.45 40560 98.62 BSPB 2011-11-08 98.98 100.05 97.78 99.3 35340 99.06 BSPB 2011-11-09 99.97 101.4 91.03 95.1 63090 97.83 BSPB 2011-11-10 94.7 94.99 92.02 93 115940 93.55 BSPB 2011-11-11 93.1 96.5 92 95.9 95420 95.25 BSPB 2011-11-14 96.25 97 94.8 95.09 81670 95.17 BSPB 2011-11-15 94.52 94.99 93 94 76320 93.96 BSPB 2011-11-16 93.99 96 92.27 94.29 57610 93.83 BSPB 2011-11-17 95.49 95.49 93.46 93.88 51140 93.74 BSPB 2011-11-18 93.35 94 88.3 89 251500 91.79 BSPB 2011-11-21 89.1 89.33 82 82.99 54970 83.47 BSPB 2011-11-22 83.45 84.94 79.98 81.25 201200 81.84 BSPB 2011-11-23 89.41 89.41 80.71 84.88 212040 81.2 BSPB 2011-11-24 81.13 83.33 80.5 83.33 99790 81.03 BSPB 2011-11-25 80.29 80.95 76.6 78.48 233300 77.55 BSPB 2011-11-28 80 82.19 78.52 81.44 199180 80.71 BSPB 2011-11-29 81.5 82.25 77.78 79.49 183000 79.81 BSPB 2011-11-30 78.99 81 77.7 81 591090 79.24 BSPB 2011-12-01 82 85.8 81.51 85 482540 84.04 BSPB 2011-12-02 85 88.87 82.46 85.4 242170 85.56 BSPB 2011-12-05 85.1 85.39 82.94 83.5 236760 83.68 BSPB 2011-12-06 83 83 77.12 79 151020 80.22 BSPB 2011-12-07 82.49 82.49 77.27 79.47 122130 78.46 BSPB 2011-12-08 78.71 79.89 75.51 78.2 126780 77.74 BSPB 2011-12-09 75.15 76 70.14 72 433040 72.58 BSPB 2011-12-12 72.62 74.97 68.03 69.5 636620 71.14 BSPB 2011-12-13 68.85 71 67.01 70 126830 69.48 BSPB 2011-12-14 69.46 71.2 69.4 70.6 164380 70.55 BSPB 2011-12-15 70.2 72.97 69.16 70 77820 70.18 BSPB 2011-12-16 69.85 71.34 69.5 71.34 56910 69.88 BSPB 2011-12-19 69.9 70 68.51 69.21 89990 69.28 BSPB 2011-12-20 69.41 69.75 68.91 69.75 48340 69.33 BSPB 2011-12-21 69.88 70.75 69.01 70.2 115970 70.14 BSPB 2011-12-22 69.74 73.5 69.6 72.1 142100 71.86 BSPB 2011-12-23 72.97 76 72.97 75.26 264310 74.84 BSPB 2011-12-26 74.21 76.49 74.21 74.75 23640 75.43 BSPB 2011-12-27 74.26 74.59 72.16 73.15 45560 73.74 BSPB 2011-12-28 73.61 73.61 71.97 72.41 68040 72.53 BSPB 2011-12-29 72.9 72.9 71 71.5 68030 71.55 BSPB 2011-12-30 71.49 73.4 71.11 72.5 28710 72.07 BSPB 2012-01-03 72.5 75.5 72.5 75 22890 74.43 BSPB 2012-01-04 74.43 75 73.53 74.5 15610 74.15 BSPB 2012-01-05 74.79 75 73.22 73.99 20310 74.01 BSPB 2012-01-06 74 74 73.23 73.99 24370 73.71 BSPB 2012-01-09 73.06 75 73 75 21730 74.08 BSPB 2012-01-10 75 76 74.41 74.85 123660 74.92 BSPB 2012-01-11 74.9 76.01 74.03 75 52310 75.13 BSPB 2012-01-12 75 76.76 74.59 75.77 43320 75.97 BSPB 2012-01-13 75.78 77.93 75.15 77.05 266790 76.74 BSPB 2012-01-16 75.5 76.85 74.23 76.49 216110 75.95 BSPB 2012-01-17 76.5 81.86 76.5 81.75 164540 80.16 BSPB 2012-01-18 81.9 84.5 80.55 84.49 82120 82.29 BSPB 2012-01-19 84.15 88.88 83.14 88 253630 86.33 BSPB 2012-01-20 88.02 91 86.9 87.75 187020 89.36 BSPB 2012-01-23 88.94 91.98 85.35 88.4 66660 88 BSPB 2012-01-24 98.75 98.75 86 87.85 82660 88.94 BSPB 2012-01-25 88 88.91 86.27 86.88 79190 87.22 BSPB 2012-01-26 86.91 91.5 86.91 90.19 208990 89.88 BSPB 2012-01-27 87.85 90.89 87.5 90.75 152210 89.84 BSPB 2012-01-30 90.7 92.28 88.5 90.3 132560 89.87 BSPB 2012-01-31 93.35 94.79 91.5 94.75 333840 93.56 BSPB 2012-02-01 93.56 95.57 93.55 93.7 63290 94.56 BSPB 2012-02-02 93.5 95.4 91.51 92.31 54090 93.45 BSPB 2012-02-03 92.32 92.57 90.1 91.9 83120 91.11 BSPB 2012-02-06 92.43 92.49 90.71 91 53890 91.6 BSPB 2012-02-07 92.23 92.3 90.73 91.2 84020 91.47 BSPB 2012-02-08 99.97 99.97 88.92 91.21 68460 90.92 BSPB 2012-02-09 91.99 91.99 88.88 90.34 34960 90.26 BSPB 2012-02-10 89.41 90 86.5 87.2 96830 87.83 BSPB 2012-02-13 87.5 89.91 87.5 88.48 444680 88.25 BSPB 2012-02-14 88.24 89 87.01 88 70210 88.12 BSPB 2012-02-15 88.49 89.39 87.9 88.44 50190 88.25 BSPB 2012-02-16 88 88 85.03 86.5 82290 86.18 BSPB 2012-02-17 87.5 88 86.63 87 57820 87.06 BSPB 2012-02-20 87.8 88.81 87.47 87.99 66880 88.13 BSPB 2012-02-21 87.99 87.99 86.41 86.41 44720 86.83 BSPB 2012-02-22 86.89 86.98 84.3 85.8 33530 85.21 BSPB 2012-02-24 85.8 88.46 85.8 88.42 134430 87.68 BSPB 2012-02-27 88.49 89.4 88.14 88.5 63000 88.94 BSPB 2012-02-28 89.21 89.21 86.5 86.53 45150 87.95 BSPB 2012-02-29 87.56 88.13 86.76 87.8 34040 87.49 BSPB 2012-03-01 86.56 87.99 85.6 86.37 56450 86.2 BSPB 2012-03-02 87 87.7 86.1 86.58 17050 86.7 BSPB 2012-03-05 86.8 88.4 86.6 87.2 115840 87.49 BSPB 2012-03-06 87.45 87.97 83.78 84 95940 86.78 BSPB 2012-03-07 81.74 84.74 81.48 84.6 54820 83.21 BSPB 2012-03-11 84.95 87.47 84.95 86.27 146430 86.11 BSPB 2012-03-12 80.88 85.29 80.88 83.84 141360 84.45 BSPB 2012-03-13 84 85.01 82.2 82.52 118220 83.62 BSPB 2012-03-14 83.95 83.99 80.1 80.5 204750 81.55 BSPB 2012-03-15 80.87 81.1 78.5 79.9 314470 79.16 BSPB 2012-03-16 80 80.89 78.86 79.5 89290 79.56 BSPB 2012-03-19 80.5 80.93 78.41 79.49 68800 79.04 BSPB 2012-03-20 79.01 80.97 78.5 80.87 97980 79.27 BSPB 2012-03-21 78.72 81.01 78.7 79.27 62130 79.84 BSPB 2012-03-22 80.9 80.9 76 76.3 107560 76.6 BSPB 2012-03-23 76.8 78.01 75.77 77.85 93550 76.33 BSPB 2012-03-26 78.5 78.87 75.86 76.98 404990 76.97 BSPB 2012-03-27 77.5 79.81 76.94 78.79 102620 78.41 BSPB 2012-03-28 78.99 79.92 77.37 78.49 319550 79 BSPB 2012-03-29 78.08 78.08 74.82 76.49 35170 76.33 BSPB 2012-03-30 76.49 80.44 76.21 78.88 123380 78.66 BSPB 2012-04-02 89.6 89.6 75.05 77.39 221440 78.66 BSPB 2012-04-03 77.8 78.48 76.5 77.21 73360 77.68 BSPB 2012-04-04 75.63 76.8 75 75.35 19570 75.76 BSPB 2012-04-05 75 75.5 73 74.25 76110 74.06 BSPB 2012-04-06 74.9 74.9 72.28 72.75 96540 73 BSPB 2012-04-09 73.1 73.1 70.76 71.2 96700 71.11 BSPB 2012-04-10 71.2 71.95 70.2 70.39 93540 71.2 BSPB 2012-04-11 70.11 72 69.67 71.5 68610 71.23 BSPB 2012-04-12 71.77 72.11 70.82 71.41 79390 71.68 BSPB 2012-04-13 72.11 72.33 70.51 71.14 56220 71.76 BSPB 2012-04-16 71.14 71.7 70.12 70.5 189690 70.65 BSPB 2012-04-17 70.99 71.35 70 70.22 58680 70.82 BSPB 2012-04-18 70.5 71.4 70.5 71 73080 71.06 BSPB 2012-04-19 71 71.5 70.36 70.99 226360 70.82 BSPB 2012-04-20 70.64 70.97 70.41 70.9 16310 70.72 BSPB 2012-04-23 72.68 72.68 70 70.02 30740 70.43 BSPB 2012-04-24 70.71 70.71 68.77 69.98 75170 69.59 BSPB 2012-04-25 70 70.68 69.61 69.78 128030 69.72 BSPB 2012-04-26 69.98 70.24 67.94 69 73150 68.74 BSPB 2012-04-27 69 70.58 69 69.92 81760 69.89 BSPB 2012-04-28 69.95 70.15 69.8 70.1 3340 70.01 BSPB 2012-05-02 70.25 70.74 69 69.28 16160 69.98 BSPB 2012-05-03 69.99 69.99 68.54 69 11700 69.25 BSPB 2012-05-04 68.96 69.3 67.07 67.99 42290 67.81 BSPB 2012-05-05 67 68.5 67 67.81 62750 67.98 BSPB 2012-05-07 67.6 67.81 65.05 66.49 11340 66.26 BSPB 2012-05-08 67.7 67.75 66.53 67.65 1620 66.91 BSPB 2012-05-10 67.49 70 65.8 68.98 50860 68.38 BSPB 2012-05-11 68.22 68.22 65.36 66.46 51310 66.47 BSPB 2012-05-12 66.7 67.14 66.7 66.79 18760 66.91 BSPB 2012-05-14 66.28 66.98 63.33 63.4 40210 64.75 BSPB 2012-05-15 63.2 64.49 61.48 62 37590 62.45 BSPB 2012-05-16 61.48 61.48 57.21 60 123800 60.27 BSPB 2012-05-17 60.05 60.05 55.05 58.78 81920 57.59 BSPB 2012-05-18 55.38 57.3 55 56.98 31660 56.6 BSPB 2012-05-21 58.75 58.75 56.63 58.01 24860 57.76 BSPB 2012-05-22 58.46 58.47 56.37 57.19 20710 57.41 BSPB 2012-05-23 56.53 56.85 51.99 53.45 94270 53.33 BSPB 2012-05-24 53.02 54.16 52 53.37 42290 52.94 BSPB 2012-05-25 53.8 54 53 53.97 51480 53.57 BSPB 2012-05-28 55.95 56.48 54 54.56 20430 54.83 BSPB 2012-05-29 55.15 57.5 54.29 57.26 74560 55.27 BSPB 2012-05-30 56.29 56.79 53.72 56 17600 55.54 BSPB 2012-05-31 55.64 56.49 54.15 55 23410 54.79 BSPB 2012-06-01 55.54 55.54 53 54 64010 54.46 BSPB 2012-06-04 52.69 55.6 52.69 54.48 33930 53.87 BSPB 2012-06-05 55.99 56.7 54.45 56.51 63770 55.25 BSPB 2012-06-06 56.75 58 56.5 57 31000 57.14 BSPB 2012-06-07 58 58.59 56.98 57.25 286350 57.93 BSPB 2012-06-08 56.99 57 55.3 55.91 60690 55.94 BSPB 2012-06-09 56.65 57.1 55 57 41460 56.28 BSPB 2012-06-13 57 57.25 56 56.4 20100 56.85 BSPB 2012-06-14 57.57 57.98 54.98 56 39450 55.61 BSPB 2012-06-15 56.26 57.88 56.25 56.96 91880 56.87 BSPB 2012-06-18 58.81 58.81 56.51 57.49 95120 57.14 BSPB 2012-06-19 57.61 58.5 57.48 58.01 120310 57.99 BSPB 2012-06-20 57.02 59.5 56.92 58.8 34630 58.4 BSPB 2012-06-21 58 59.9 58 59 104580 59.41 BSPB 2012-06-22 58.15 58.15 56 57 47100 57.01 BSPB 2012-06-25 57.69 57.7 54.51 54.76 22500 55.75 BSPB 2012-06-26 55.25 56.99 53 55.48 85360 54.29 BSPB 2012-06-27 54.99 55.48 40.1 54.86 50170 52.37 BSPB 2012-06-28 53.63 54.01 53.01 53.01 20360 53.32 BSPB 2012-06-29 53.49 56.89 53.49 55.33 47860 55.26 BSPB 2012-07-02 55.58 56.98 54.49 56.79 34500 55.93 BSPB 2012-07-03 56.9 59.95 56.9 59.94 86730 58.82 BSPB 2012-07-04 58.66 60.95 58 60.11 40130 59.46 BSPB 2012-07-05 60.14 60.25 59 60.16 47410 59.88 BSPB 2012-07-06 60.35 60.35 58.27 59.49 43020 58.99 BSPB 2012-07-09 59.4 60.5 58 58.38 23930 58.35 BSPB 2012-07-10 57.99 58.73 57.24 58.5 46840 57.89 BSPB 2012-07-11 57.7 58.43 57.51 58.43 13590 57.76 BSPB 2012-07-12 58.43 58.56 57 58.49 33720 57.57 BSPB 2012-07-13 57.6 59.75 57.6 59.64 12870 59.05 BSPB 2012-07-16 60 60.99 59.38 59.45 24440 59.92 BSPB 2012-07-17 58.12 59.99 58.12 58.98 19950 58.9 BSPB 2012-07-18 58.41 58.94 58.01 58.51 3080 58.42 BSPB 2012-07-19 58.75 60.5 58.12 59.76 111310 60.03 BSPB 2012-07-20 59.76 60.24 58.61 59.43 83560 59.51 BSPB 2012-07-23 59.19 59.19 56 57.18 47550 57.42 BSPB 2012-07-24 57 59.97 56.75 56.75 297950 57.13 BSPB 2012-07-25 56 56.85 55.62 56.85 9780 56.64 BSPB 2012-07-26 58 58 56.42 56.84 10410 56.81 BSPB 2012-07-27 56.52 58.14 56.5 57.14 21450 57.24 BSPB 2012-07-30 58.28 58.99 56.91 57.35 273860 57.57 BSPB 2012-07-31 57.4 57.47 56.47 56.56 93980 56.97 BSPB 2012-08-01 56.47 56.75 55.6 56.39 27530 56.57 BSPB 2012-08-02 55.72 56.35 55.5 55.5 37770 55.98 BSPB 2012-08-03 55.3 55.79 53.99 55.74 53930 54.94 BSPB 2012-08-06 54.83 55.6 54.79 55.25 85230 55.1 BSPB 2012-08-07 55.15 56.74 55 56.56 50510 55.57 BSPB 2012-08-08 56.12 57.77 56 56.82 46350 56.79 BSPB 2012-08-09 56.83 57.84 56.47 57.84 187080 57.37 BSPB 2012-08-10 58 60.1 56.5 57 311470 58.72 BSPB 2012-08-13 57 57.5 56.5 57 47040 57.1 BSPB 2012-08-14 57.04 59.82 57.04 59 112780 58.85 BSPB 2012-08-15 58.99 60.91 58.52 60 71250 59.51 BSPB 2012-08-16 60 60.58 59.55 59.89 67770 59.65 BSPB 2012-08-17 60 60.83 59.7 60.01 36320 60.23 BSPB 2012-08-20 60.7 62.95 59.5 61.83 86810 60.73 BSPB 2012-08-21 62.83 63.95 62.16 62.59 131650 63.14 BSPB 2012-08-22 62 62.98 60.85 62.07 53120 62.14 BSPB 2012-08-23 63.92 64.4 62.37 64.4 102410 63.17 BSPB 2012-08-24 63.78 64.98 62.9 64.21 22080 63.95 BSPB 2012-08-27 64.97 64.97 63.6 64.64 45450 64.14 BSPB 2012-08-28 64.91 64.91 63.41 63.82 228260 63.98 BSPB 2012-08-29 64 64 62.07 62.85 63280 62.98 BSPB 2012-08-30 63.39 63.39 62.03 62.16 29960 62.27 BSPB 2012-08-31 62.13 63.93 61.5 63.64 13300 62.78 BSPB 2012-09-03 63.83 63.83 63 63.76 6780 63.34 BSPB 2012-09-04 63.19 63.79 63 63.26 17900 63.13 BSPB 2012-09-05 63.65 63.65 62.1 63.22 40150 63.22 BSPB 2012-09-06 63.92 65.69 63.06 63.5 189290 63.84 BSPB 2012-09-07 63.31 63.49 62.49 63.11 30760 63.03 BSPB 2012-09-10 63.01 63.22 62.5 62.78 60190 62.85 BSPB 2012-09-11 62.85 63.9 62.7 62.89 76570 62.99 BSPB 2012-09-12 63 63.48 62 62.68 22810 62.7 BSPB 2012-09-13 62.21 63.66 62.21 62.93 13520 62.82 BSPB 2012-09-14 63.77 67.99 63.77 66.31 60560 65.41 BSPB 2012-09-17 68 70.99 66.11 67.65 54620 68.67 BSPB 2012-09-18 67 68.88 59.04 68.2 36920 66.26 BSPB 2012-09-19 67.23 69.4 65.8 66.28 15970 67.2 BSPB 2012-09-20 66.78 66.78 63.7 66.5 11340 65.24 BSPB 2012-09-21 66 66.3 64.64 65.51 17610 65.66 BSPB 2012-09-24 65.98 65.98 64 64.99 36570 64.63 BSPB 2012-09-25 64.9 67.96 64.8 65.55 20000 65.95 BSPB 2012-09-26 65.96 65.96 62.4 62.92 47210 62.98 BSPB 2012-09-27 62.97 63.89 62.4 63.5 16850 62.88 BSPB 2012-09-28 63.98 64.94 62.13 63.57 32940 63.6 BSPB 2012-10-01 63.53 65.78 63.2 65.5 13940 64.98 BSPB 2012-10-02 63.42 66.5 63.42 65.29 101610 65.17 BSPB 2012-10-03 64.51 66.1 64.3 65.26 85260 65.78 BSPB 2012-10-04 65.16 67 64.01 64.6 59970 65.44 BSPB 2012-10-05 66 69.82 65.43 68.41 140540 67.01 BSPB 2012-10-08 67.99 68.41 66.3 66.52 230190 67.35 BSPB 2012-10-09 66.98 67.6 64.88 65.37 116870 66.96 BSPB 2012-10-10 64.78 66.55 63.63 64.51 17040 64.6 BSPB 2012-10-11 64.1 68 62.4 66.9 20960 64.39 BSPB 2012-10-12 66 66 63.66 64 25310 64.16 BSPB 2012-10-15 64.17 64.96 63.5 64.5 34210 64.24 BSPB 2012-10-16 65.76 65.76 63 65.4 36170 64.2 BSPB 2012-10-17 65.98 66.99 64 65.81 45560 65.94 BSPB 2012-10-18 65.99 66.64 64.31 65.02 12620 65.61 BSPB 2012-10-19 64.75 65.72 63.21 63.4 18530 64.43 BSPB 2012-10-22 63.21 63.32 62.4 63.04 30310 62.85 BSPB 2012-10-23 63.68 63.99 61.5 61.55 20440 61.99 BSPB 2012-10-24 61.56 62.39 61.13 62.22 31280 61.83 BSPB 2012-10-25 61.62 62.68 61.04 62.38 23570 61.93 BSPB 2012-10-26 61.21 61.3 60.01 60.79 13540 60.26 BSPB 2012-10-29 60.99 60.99 57.75 58.21 33150 58.57 BSPB 2012-10-30 58.67 59.29 57.82 57.85 37880 58.53 BSPB 2012-10-31 58.96 59.79 57.6 57.98 28960 58.61 BSPB 2012-11-01 57.45 58.5 54.52 55.75 53560 56.39 BSPB 2012-11-02 55.85 57.19 55.2 56.85 27960 56.1 BSPB 2012-11-06 56.5 57.75 56.03 57.22 17960 57.07 BSPB 2012-11-07 57.68 58.36 56.99 57 21480 57.5 BSPB 2012-11-08 56.72 56.72 54.67 55.51 15880 55.61 BSPB 2012-11-09 55 55.4 54.6 55.35 8550 55.02 BSPB 2012-11-12 55.18 55.73 54.3 54.77 17780 54.7 BSPB 2012-11-13 54.85 56 53.99 53.99 69180 55.09 BSPB 2012-11-14 55.2 55.23 53.56 53.97 21360 53.96 BSPB 2012-11-15 53.51 53.89 52.71 53.15 58160 53.14 BSPB 2012-11-16 53.4 53.42 52.35 53.01 11140 52.84 BSPB 2012-11-19 53.31 53.99 53.31 53.57 14420 53.59 BSPB 2012-11-20 53.01 53.5 52.71 53.13 13890 53.09 BSPB 2012-11-21 52.36 54.5 52.3 54.5 42370 53.73 BSPB 2012-11-22 54.5 56 54.01 55 14930 54.95 BSPB 2012-11-23 55.4 56.48 53.42 55.4 10830 54.88 BSPB 2012-11-26 55.37 55.37 54.25 54.5 13620 54.46 BSPB 2012-11-27 54.96 54.96 53.12 53.47 26030 53.85 BSPB 2012-11-28 53.28 53.33 52.53 53 14980 53.05 BSPB 2012-11-29 53.48 53.56 52.52 52.95 9330 53.21 BSPB 2012-11-30 52.53 52.99 51.49 52.88 42080 52.26 BSPB 2012-12-03 53.9 53.9 52.32 52.89 25440 52.75 BSPB 2012-12-04 52.06 52.78 51.82 52.1 46120 52.04 BSPB 2012-12-05 52.87 53 51.92 52.75 79980 52.29 BSPB 2012-12-06 52.95 53.8 51.21 51.5 70710 52.6 BSPB 2012-12-07 52 52 50.82 51.5 29080 51.27 BSPB 2012-12-10 51.82 51.82 50.29 51.07 30430 50.89 BSPB 2012-12-11 50.76 51.35 49.52 50.4 133080 50.04 BSPB 2012-12-12 50.85 51.08 50.39 50.84 38820 50.75 BSPB 2012-12-13 50.84 51.5 50.64 51 21350 51.2 BSPB 2012-12-14 55.25 55.25 50.93 52.16 15890 51.68 BSPB 2012-12-17 52.2 52.78 51.61 52 17640 52.35 BSPB 2012-12-18 51.91 52.5 51.65 52.5 16830 52.01 BSPB 2012-12-19 52.52 53.2 52.39 52.39 31540 52.87 BSPB 2012-12-20 51.95 52.59 51.15 51.4 28610 51.42 BSPB 2012-12-21 51.33 51.59 50.32 50.5 17680 50.83 BSPB 2012-12-24 50.51 50.89 50.35 50.76 23970 50.51 BSPB 2012-12-25 50.41 51.39 50.41 51.25 8060 51.07 BSPB 2012-12-26 51.1 51.35 50.66 50.86 6320 51.15 BSPB 2012-12-27 51.01 51.37 49 49.75 190040 50.36 BSPB 2012-12-28 49.75 50.46 49.08 49.81 32600 49.76 BSPB 2013-01-08 50.79 51.5 50.53 50.53 24220 51.03 BSPB 2013-01-09 50.52 51 50.13 50.9 25740 50.74 BSPB 2013-01-10 50.9 50.9 50 50.2 96180 50.3 BSPB 2013-01-11 50.49 50.83 50.1 50.25 62560 50.55 BSPB 2013-01-14 54.65 54.65 49.99 50.4 173710 50.52 BSPB 2013-01-15 50.3 50.83 49.63 50 150960 49.89 BSPB 2013-01-16 49.9 50.48 49.55 49.55 72800 49.85 BSPB 2013-01-17 49.56 49.56 49.26 49.4 94090 49.46 BSPB 2013-01-18 49.46 49.99 48.54 49.79 496770 48.93 BSPB 2013-01-21 49.68 51.75 49.5 50 487410 50.12 BSPB 2013-01-22 50.02 50.46 49.63 49.71 48480 49.96 BSPB 2013-01-23 49.71 51.74 49.55 51.5 150850 51.2 BSPB 2013-01-24 51.15 55.44 50.22 54.24 209760 53.16 BSPB 2013-01-25 54.24 55.95 53.8 54.9 180960 55 BSPB 2013-01-28 57.25 57.25 54 54.44 63280 54.68 BSPB 2013-01-29 54.64 55 52.5 53.85 111520 53.46 BSPB 2013-01-30 53.98 53.98 52.5 52.91 50580 52.86 BSPB 2013-01-31 52.97 53.15 52.03 52.22 14470 52.31 BSPB 2013-02-01 52.53 52.53 51.62 51.89 39390 52.08 BSPB 2013-02-04 52.03 52.14 51.3 51.77 27380 51.74 BSPB 2013-02-05 51.76 51.76 50.5 51.35 109610 51.28 BSPB 2013-02-06 51.3 51.75 50.45 50.69 54750 51.14 BSPB 2013-02-07 50.65 50.85 50 50.23 94040 50.11 BSPB 2013-02-08 51.47 51.47 49.73 49.9 31840 50.09 BSPB 2013-02-11 50 50.24 49.15 49.9 117750 49.87 BSPB 2013-02-12 49.56 49.84 49.5 49.7 24670 49.54 BSPB 2013-02-13 49.89 50.39 49.84 50.1 66850 50.06 BSPB 2013-02-14 50.23 50.49 49.45 49.8 34850 49.99 BSPB 2013-02-15 49.81 50.2 49.17 49.84 37630 49.71 BSPB 2013-02-18 49.61 49.99 49.51 49.84 11980 49.65 BSPB 2013-02-19 49.84 50.34 49.61 50.24 33090 50.02 BSPB 2013-02-20 50.28 50.28 49.7 50.19 32920 50.02 BSPB 2013-02-21 50.19 50.19 48.81 49.13 24680 49.14 BSPB 2013-02-22 50.35 50.35 49.2 49.44 5870 49.56 BSPB 2013-02-25 49.22 49.49 49.01 49.44 9130 49.2 BSPB 2013-02-26 49.13 49.13 48.1 48.35 45700 48.42 BSPB 2013-02-27 48.17 48.41 47 47.26 39540 47.78 BSPB 2013-02-28 47.69 47.99 46.9 47.12 16930 47.22 BSPB 2013-03-01 49.59 49.59 46.27 46.49 23150 46.83 BSPB 2013-03-04 46.46 46.49 45.3 45.35 65400 45.81 BSPB 2013-03-05 45.89 46.63 45.53 46.21 21640 46.04 BSPB 2013-03-06 46.5 46.5 45.86 46.13 60150 46.17 BSPB 2013-03-07 46.13 46.28 45.32 45.35 11440 46.01 BSPB 2013-03-11 45.86 46.24 45.38 45.6 28550 45.97 BSPB 2013-03-12 45.51 45.97 44.45 44.94 29000 45.06 BSPB 2013-03-13 45.06 45.06 43.76 43.9 97750 44 BSPB 2013-03-14 43.8 43.85 43.01 43.69 38470 43.29 BSPB 2013-03-15 43.12 43.7 42.58 42.58 49810 43.03 BSPB 2013-03-18 42.01 42.87 40.5 40.5 82450 40.97 BSPB 2013-03-19 41.54 41.54 40.51 40.75 33830 40.87 BSPB 2013-03-20 40.56 41 40.3 41 94520 40.84 BSPB 2013-03-21 40.62 40.97 40.2 40.21 5530 40.54 BSPB 2013-03-22 39.81 40.71 38.03 38.73 101150 39.57 BSPB 2013-03-25 38.88 39.35 37.61 37.85 31480 38.75 BSPB 2013-03-26 38.24 38.24 35.03 36.72 140670 36.78 BSPB 2013-03-27 36.98 37.28 36.2 36.64 104750 36.97 BSPB 2013-03-28 36.63 37.48 36.52 37 15150 36.93 BSPB 2013-03-29 36.7 36.98 36.5 36.55 9000 36.64 BSPB 2013-04-01 36.99 36.99 36.53 36.88 20030 36.75 BSPB 2013-04-02 37.15 37.32 36.01 36.85 24110 36.63 BSPB 2013-04-03 36.8 37.15 36.16 36.29 37960 36.59 BSPB 2013-04-04 36.11 36.8 35.7 36.47 60490 36.24 BSPB 2013-04-05 38 38 35.13 35.85 14270 36.26 BSPB 2013-04-08 35.9 36.06 33.85 34.2 21180 34.81 BSPB 2013-04-09 34.02 34.49 32.95 33.68 120650 33.35 BSPB 2013-04-10 33.5 33.5 33 33 17030 33.22 BSPB 2013-04-11 33.46 33.58 31.71 31.8 153820 32.39 BSPB 2013-04-12 31.65 31.8 29.9 30.28 98670 30.37 BSPB 2013-04-15 30.09 30.25 28.98 30.1 70460 29.84 BSPB 2013-04-16 30.1 31.5 29.81 30.7 98380 30.48 BSPB 2013-04-17 30.53 31.84 30.31 30.5 12250 30.87 BSPB 2013-04-18 30.55 32.41 30.55 31.74 62630 31.59 BSPB 2013-04-19 31.95 35.15 31.95 34.16 67890 33.46 BSPB 2013-04-22 34.39 36.38 34.39 35.99 47130 35.93 BSPB 2013-04-23 36.24 36.97 35.69 36.1 26550 36.06 BSPB 2013-04-24 36.68 38.2 36.14 37.36 222920 37.3 BSPB 2013-04-25 37.11 37.51 36.5 37 26310 36.8 BSPB 2013-04-26 36.61 37.31 36.25 37.31 34610 36.67 BSPB 2013-04-29 37.4 39 37.4 38.5 49410 38.13 BSPB 2013-04-30 38.99 39.35 38.2 38.8 32610 38.58 BSPB 2013-05-02 38.51 39 38.09 39 28320 38.48 BSPB 2013-05-03 39.07 39.74 38.72 39.22 8850 39.04 BSPB 2013-05-06 39.27 39.33 38.6 38.9 109380 38.94 BSPB 2013-05-07 38.95 40.38 38.81 40.06 55010 39.51 BSPB 2013-05-08 40.2 41.95 40.06 41.28 58040 41.25 BSPB 2013-05-10 41.28 41.74 40.8 40.85 11480 41.07 BSPB 2013-05-13 41.08 41.08 39.39 40.8 13850 40.32 BSPB 2013-05-14 40.63 41 40.25 40.29 39060 40.88 BSPB 2013-05-15 40.83 40.85 39.31 39.39 40250 39.62 BSPB 2013-05-16 39.45 39.45 38.25 38.52 37440 38.69 BSPB 2013-05-17 38.55 39.49 38.39 39.07 35900 38.86 BSPB 2013-05-20 39.12 39.24 38.79 38.95 28750 39.11 BSPB 2013-05-21 39.03 39.34 39 39.34 13750 39.17 BSPB 2013-05-22 39.33 41.51 39.06 39.58 43370 39.89 BSPB 2013-05-23 39.39 39.4 35.05 38.25 16090 38.18 BSPB 2013-05-24 38.52 38.7 36.8 37.29 41000 37.78 BSPB 2013-05-27 37.47 37.98 37.46 37.98 2360 37.67 BSPB 2013-05-28 37.98 39.25 37.98 39 3900 38.84 BSPB 2013-05-29 39.24 39.24 37.77 38 10130 38.17 BSPB 2013-05-30 38 39.05 38 38.38 8870 38.4 BSPB 2013-05-31 38.48 40.39 38.28 39.4 61930 38.97 BSPB 2013-06-03 39.69 40.95 38.6 40.8 33520 40.2 BSPB 2013-06-04 40.8 43.07 40.8 42.98 99510 42.17 BSPB 2013-06-05 43.07 43.25 41.6 42.5 50890 42.41 BSPB 2013-06-06 42.55 43 42.21 42.6 65660 42.68 BSPB 2013-06-07 42.66 43 42.28 42.9 18570 42.94 BSPB 2013-06-10 43.29 43.98 43 43 22150 43.55 BSPB 2013-06-11 43.05 43.05 39 41.94 58900 40.77 BSPB 2013-06-13 41.71 41.71 37.38 38.92 205850 38.54 BSPB 2013-06-14 38.98 39.84 38.42 39.75 18610 39.22 BSPB 2013-06-17 39.87 40.25 39.74 39.76 20760 39.86 BSPB 2013-06-18 39.85 42.24 39.7 42 168670 41.83 BSPB 2013-06-19 42.03 42.79 41.85 42.2 93120 42 BSPB 2013-06-20 42 43 41.79 41.8 53390 42.03 BSPB 2013-06-21 41.85 42.25 41.28 41.65 20180 41.87 BSPB 2013-06-24 41.61 41.61 37.01 39.94 20680 39.72 BSPB 2013-06-25 40.03 41.49 39.7 40.99 9190 40.19 BSPB 2013-06-26 41.46 41.46 40.37 40.51 6720 40.67 BSPB 2013-06-27 40.55 40.8 40.39 40.4 3030 40.45 BSPB 2013-06-28 40.55 40.89 39.55 40 62680 40.02 BSPB 2013-07-01 40.05 40.75 39.66 40.52 69140 40 BSPB 2013-07-02 40.75 41.01 40.01 41 21980 40.75 BSPB 2013-07-03 41 41.91 40.48 41.5 88940 41.49 BSPB 2013-07-04 41.55 42.37 41.55 42.03 29730 41.97 BSPB 2013-07-05 42.05 43.04 42.05 43.04 61440 42.63 BSPB 2013-07-08 43.05 43.27 42.76 43 28050 42.9 BSPB 2013-07-09 43.23 43.42 42.53 42.95 28550 42.66 BSPB 2013-07-10 43.05 43.05 42.67 42.72 4000 42.83 BSPB 2013-07-11 43.05 43.78 42.52 43.78 36850 42.97 BSPB 2013-07-12 44.01 44.79 43.55 44.63 20540 44.22 BSPB 2013-07-15 44.8 47.65 44.8 46.49 12070 46 BSPB 2013-07-16 46.88 46.88 46.3 46.3 63540 46.5 BSPB 2013-07-17 46.35 46.4 46 46.22 7180 46.14 BSPB 2013-07-18 46.21 46.35 45.76 46 60740 46.1 BSPB 2013-07-19 45.77 46.29 45.73 46.29 3150 46.04 BSPB 2013-07-22 46.32 46.49 45.65 46 484600 45.74 BSPB 2013-07-23 46.4 46.49 46.01 46.02 9390 46.23 BSPB 2013-07-24 46.01 46.5 45.77 46.26 21670 46.4 BSPB 2013-07-25 46.5 46.5 46 46 17920 46.03 BSPB 2013-07-26 46 47.5 46 46.5 46780 46.76 BSPB 2013-07-29 46.55 46.55 45.96 45.97 11190 46.14 BSPB 2013-07-30 46.3 46.5 45.86 45.9 26230 46.07 BSPB 2013-07-31 46.52 46.52 44.87 45.41 9610 45.28 BSPB 2013-08-01 45.52 45.6 45.07 45.5 16470 45.5 BSPB 2013-08-02 45.63 45.75 44.86 45 16250 44.91 BSPB 2013-08-05 45.05 45.05 44.39 44.56 4000 44.56 BSPB 2013-08-06 44.65 44.65 44.27 44.6 9320 44.55 BSPB 2013-08-07 44.65 44.85 44.5 44.5 17670 44.66 BSPB 2013-08-08 44.9 44.9 44.12 44.12 29140 44.75 BSPB 2013-08-09 44.55 44.55 43.11 43.12 7500 43.51 BSPB 2013-08-12 43.15 43.15 42.51 42.95 13640 42.82 BSPB 2013-08-13 43.02 43.69 42.79 42.79 36880 43.1 BSPB 2013-08-14 43.05 43.11 42.05 42.37 22280 42.72 BSPB 2013-08-15 42.58 43 41.76 42.98 54220 42.89 BSPB 2013-08-16 43.05 43.05 42.51 42.71 31570 42.9 BSPB 2013-08-19 43.03 43.03 42.71 42.88 28640 42.91 BSPB 2013-08-20 42.88 42.88 41.55 42.13 18310 42.41 BSPB 2013-08-21 42.12 42.97 41.5 42.01 36370 42.07 BSPB 2013-08-22 42.2 42.2 41.49 41.74 30520 41.72 BSPB 2013-08-23 41.84 42.25 41.84 41.87 47510 41.98 BSPB 2013-08-26 42.25 42.51 42.11 42.28 21340 42.28 BSPB 2013-08-27 42.6 42.6 41.47 42.08 6750 42.02 BSPB 2013-08-28 42.04 42.04 40.57 41.2 12660 41.35 BSPB 2013-08-29 41.25 41.44 40.61 40.61 7970 41.07 BSPB 2013-08-30 40.55 40.95 39.25 40.58 95210 40.34 BSPB 2013-09-02 40.25 41.19 40.01 40.51 8230 40.23 BSPB 2013-09-03 41.1 41.17 40.47 40.47 98960 40.61 BSPB 2013-09-04 40.96 41.37 40.01 40.39 71690 40.5 BSPB 2013-09-05 40.48 41.67 40.48 41.2 80680 41.38 BSPB 2013-09-06 41.5 41.57 39.61 39.99 54200 40.57 BSPB 2013-09-09 40.02 41 40.02 40.79 9810 40.76 BSPB 2013-09-10 41 41.22 40.5 40.75 41340 40.75 BSPB 2013-09-11 40.64 40.64 40.01 40.29 19160 40.36 BSPB 2013-09-12 40.02 40.6 39.77 40.6 134980 39.93 BSPB 2013-09-13 40.16 40.29 39.37 39.87 11490 39.72 BSPB 2013-09-16 39.94 40.73 39.76 39.81 38220 40.29 BSPB 2013-09-17 39.81 40.04 39.39 40.04 6450 39.72 BSPB 2013-09-18 40 40.95 39.6 40.4 44170 40.11 BSPB 2013-09-19 40.5 43 40.5 42.55 169140 42.12 BSPB 2013-09-20 42.17 44 42.05 43.5 170560 43.01 BSPB 2013-09-23 43.48 44 42 43.37 92750 43.24 BSPB 2013-09-24 43.32 44.2 42.5 44.2 82650 43.44 BSPB 2013-09-25 43.52 43.99 42.47 43.15 24790 42.99 BSPB 2013-09-26 43.15 43.97 43 43.91 142310 43.78 BSPB 2013-09-27 43.96 44.37 43.75 44 51920 44.02 BSPB 2013-09-30 43.82 43.99 43.26 43.75 94990 43.68 BSPB 2013-10-01 43.69 44.06 43.47 44 77490 43.81 BSPB 2013-10-02 43.78 43.91 43.52 43.9 54020 43.89 BSPB 2013-10-03 43.94 44.2 43.89 43.9 51490 43.94 BSPB 2013-10-04 43.9 44.26 43.9 44.2 89340 44.04 BSPB 2013-10-07 44.23 44.5 44.06 44.18 46230 44.33 BSPB 2013-10-08 44.18 44.5 44.05 44.35 65560 44.32 BSPB 2013-10-09 44.17 44.49 44.1 44.4 34860 44.3 BSPB 2013-10-10 44.39 45.7 44.39 45.69 163180 44.91 BSPB 2013-10-11 45.69 46.24 45.34 46.24 23040 45.78 BSPB 2013-10-14 45.9 46.27 45.9 46.27 47830 45.99 BSPB 2013-10-15 46.01 46.9 46.01 46.82 175080 46.71 BSPB 2013-10-16 46.46 46.86 45.98 46.51 101980 46.5 BSPB 2013-10-17 46.45 46.75 45.11 45.84 36060 46.17 BSPB 2013-10-18 45.72 46.24 45.43 45.91 16050 45.94 BSPB 2013-10-21 45.58 45.72 45.29 45.3 22090 45.49 BSPB 2013-10-22 45.25 46.4 44.01 45.69 16210 45.16 BSPB 2013-10-23 45.29 46.41 45.29 46 106130 46 BSPB 2013-10-24 46.01 47.48 46 46.98 134890 46.88 BSPB 2013-10-25 47 48.3 47 48.1 74560 47.83 BSPB 2013-10-28 48.01 48.48 47.85 47.9 47020 47.99 BSPB 2013-10-29 47.99 48.07 47.85 47.85 60060 47.96 BSPB 2013-10-30 47.99 48.44 47.8 48 93350 47.99 BSPB 2013-10-31 47.99 48.03 47.46 47.46 27730 47.85 BSPB 2013-11-01 47.51 47.51 47.1 47.35 2870 47.34 BSPB 2013-11-05 47.16 47.18 46.75 46.96 6560 46.91 BSPB 2013-11-06 46.76 47.2 46.15 46.15 55680 46.77 BSPB 2013-11-07 46.36 46.73 46 46.4 88230 46.13 BSPB 2013-11-08 46.1 46.33 45.75 46.14 8040 46.04 BSPB 2013-11-11 46.17 47.1 46.11 46.69 31820 46.35 BSPB 2013-11-12 46.54 46.89 46.18 46.25 26970 46.39 BSPB 2013-11-13 46.1 46.1 45.78 45.78 59340 45.99 BSPB 2013-11-14 45.7 45.98 44.83 45.7 33830 45.52 BSPB 2013-11-15 45.75 45.79 44.88 45.68 9850 45.3 BSPB 2013-11-18 45.75 45.92 45.4 45.8 78760 45.44 BSPB 2013-11-19 46 46.31 45.73 46 35690 46 BSPB 2013-11-20 46 46.23 45.2 45.63 134390 45.82 BSPB 2013-11-21 45.85 45.85 44.99 45.2 23030 45.35 BSPB 2013-11-22 45 45.34 45 45.34 74680 45.28 BSPB 2013-11-25 45.27 45.44 45.03 45.03 18620 45.13 BSPB 2013-11-26 45.21 47.06 43.75 46.98 361210 46.4 BSPB 2013-11-27 46.51 46.6 44.87 46.21 35530 46.09 BSPB 2013-11-28 46.74 46.82 45.62 45.69 42310 46.23 BSPB 2013-11-29 45.49 45.8 44.57 45.45 86900 45.39 BSPB 2013-12-02 45.36 45.6 44.9 45.16 19550 45.29 BSPB 2013-12-03 45 45.02 42.06 42.35 59520 43.94 BSPB 2013-12-04 42.29 43.17 41.01 41.2 45400 41.78 BSPB 2013-12-05 41.23 42.4 41.23 41.5 56330 41.59 BSPB 2013-12-06 41.34 41.75 41.2 41.3 21130 41.57 BSPB 2013-12-09 41.76 42.24 41.32 41.9 10400 41.67 BSPB 2013-12-10 41.99 42.8 41.99 42.59 101010 42.33 BSPB 2013-12-11 42.31 43.3 42.3 42.4 53920 42.66 BSPB 2013-12-12 42.33 42.59 42.02 42.28 9890 42.2 BSPB 2013-12-13 42.19 42.5 42.02 42.24 5910 42.29 BSPB 2013-12-16 42.25 44.23 41.99 44.23 66950 42.85 BSPB 2013-12-17 43.49 44.01 43.15 43.29 98780 43.77 BSPB 2013-12-18 43.74 43.89 43.09 43.5 81700 43.39 BSPB 2013-12-19 43.49 44.46 42.51 43.5 166920 43.47 BSPB 2013-12-20 43.01 43.78 41.57 41.72 100650 42.9 BSPB 2013-12-23 42.2 43.39 42.17 43.17 68080 42.32 BSPB 2013-12-24 42.75 43.07 42.49 42.5 22730 42.7 BSPB 2013-12-25 42.41 42.88 42.03 42.09 14460 42.23 BSPB 2013-12-26 42.09 42.25 41.62 41.94 38720 41.88 BSPB 2013-12-27 41.94 42.01 41.6 41.6 13950 41.84 BSPB 2013-12-30 41.6 42.02 41.4 42 11530 41.66