Cotizaciones > BDORY.PK > Cotización Histórica

Cotizacion histórica de BDORY.PK

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
05/29/2012 10.68 10.72 10.36 10.50 10.50 0.00 25,495.00
05/25/2012 10.48 10.70 10.45 10.59 10.59 0.00 34,837.00
05/23/2012 10.34 10.34 9.75 10.08 10.08 0.00 49,789.00
05/22/2012 10.84 10.92 10.42 10.42 10.42 0.00 79,359.00
05/21/2012 10.27 10.79 10.25 10.70 10.70 0.00 80,022.00
05/18/2012 10.00 10.23 9.99 10.17 10.17 0.00 84,302.00
05/17/2012 10.21 10.47 9.82 9.87 9.87 0.00 50,988.00
05/16/2012 10.52 10.63 10.22 10.38 10.38 0.00 58,097.00
05/15/2012 10.83 10.83 10.36 10.36 10.36 0.00 70,820.00
05/14/2012 11.10 11.38 10.82 10.82 10.82 0.00 100,274.00
05/11/2012 11.50 11.89 11.50 11.75 11.75 0.00 48,939.00
05/10/2012 11.89 11.94 11.62 11.63 11.63 0.00 326,572.00
05/09/2012 11.83 11.83 11.56 11.68 11.68 0.00 120,554.00
05/08/2012 11.95 12.12 11.81 12.02 12.02 0.00 91,391.00
05/07/2012 11.93 12.23 11.93 12.20 12.20 0.00 43,362.00
05/04/2012 12.31 12.31 11.92 12.00 12.00 0.00 327,910.00
05/03/2012 12.26 12.28 11.81 12.11 12.11 0.00 143,507.00
05/02/2012 12.41 12.49 12.05 12.11 12.11 0.00 323,245.00
04/30/2012 12.58 12.58 12.50 12.64 12.64 0.00 223,050.00
04/27/2012 12.40 12.67 12.40 12.65 12.65 0.00 67,761.00
04/25/2012 12.73 12.73 12.40 12.47 12.47 0.00 53,669.00
04/24/2012 12.65 13.02 12.65 12.76 12.76 0.00 65,215.00
04/23/2012 12.76 12.98 12.65 12.98 12.98 0.00 236,192.00
04/20/2012 13.05 13.23 13.01 13.06 13.06 0.00 72,624.00
04/19/2012 13.02 13.02 12.65 12.85 12.85 0.00 348,356.00
04/18/2012 12.72 12.90 12.60 12.90 12.90 0.00 69,168.00
04/17/2012 13.06 13.37 12.84 12.84 12.84 0.00 94,420.00
04/16/2012 13.29 13.69 13.22 13.32 13.32 0.00 42,374.00
04/13/2012 13.79 13.80 13.52 13.57 13.57 0.00 201,438.00
04/12/2012 13.81 14.05 13.81 14.03 14.03 0.00 613,002.00
04/11/2012 13.74 13.80 13.45 13.65 13.65 0.00 93,016.00
04/10/2012 13.32 13.69 13.15 13.50 13.50 0.00 564,103.00
04/09/2012 13.20 13.60 13.20 13.59 13.59 0.00 89,775.00
04/05/2012 13.22 13.53 13.06 13.45 13.45 0.00 161,991.00
04/03/2012 14.42 14.45 14.00 14.10 14.10 0.00 73,234.00
04/02/2012 14.30 14.40 14.21 14.31 14.31 0.00 34,059.00
03/30/2012 14.79 14.86 14.31 14.31 14.31 0.00 79,883.00
03/29/2012 14.75 14.75 14.51 14.58 14.58 0.00 19,630.00
03/28/2012 15.22 15.22 14.87 14.95 14.95 0.00 47,088.00
03/27/2012 15.24 15.46 15.24 15.27 15.27 0.00 80,641.00
03/26/2012 15.05 15.43 15.05 15.24 15.24 0.00 297,129.00
03/23/2012 15.21 15.21 14.90 15.09 15.09 0.00 30,673.00
03/22/2012 15.57 15.58 15.10 15.18 15.18 0.00 63,347.00
03/21/2012 15.92 15.92 15.67 15.79 15.79 0.00 55,554.00
03/20/2012 15.84 15.98 15.72 15.95 15.95 0.00 87,294.00
03/19/2012 15.89 16.21 15.89 16.07 16.07 0.00 54,544.00
03/16/2012 16.13 16.35 16.10 16.20 16.20 0.00 80,292.00
03/15/2012 15.97 16.10 15.88 16.10 16.10 0.00 78,502.00
03/14/2012 16.25 16.35 15.91 16.23 16.23 0.00 65,831.00
03/13/2012 16.02 16.37 15.94 16.32 16.32 0.00 23,468.00
03/12/2012 15.93 16.04 15.53 15.94 15.94 0.00 41,107.00
03/09/2012 16.34 16.37 16.12 16.12 16.12 0.00 43,593.00
03/08/2012 16.44 16.54 16.21 16.34 16.34 0.00 43,479.00
03/07/2012 16.10 16.31 16.10 16.24 16.24 0.00 96,321.00
03/06/2012 16.40 16.40 15.81 15.89 15.89 0.00 23,373.00
03/05/2012 16.39 16.57 16.33 16.57 16.57 0.00 61,601.00
03/02/2012 16.30 16.83 16.30 16.44 16.44 0.00 79,140.00
03/01/2012 16.20 16.73 16.20 16.63 16.63 0.00 165,008.00
02/29/2012 16.52 16.57 16.23 16.23 16.23 0.00 39,868.00
02/28/2012 16.40 16.46 16.14 16.44 16.44 0.00 23,120.00
02/27/2012 16.10 16.20 15.95 16.06 16.06 0.00 40,906.00
02/24/2012 16.34 16.37 16.10 16.10 16.10 0.00 40,175.00
02/23/2012 16.51 16.64 16.38 16.48 16.48 0.00 37,517.00
02/22/2012 16.46 16.73 16.46 16.61 16.61 0.00 27,351.00
02/21/2012 16.46 16.79 16.46 16.53 16.53 0.00 19,376.00
02/17/2012 16.60 16.75 16.54 16.69 16.69 0.00 109,399.00
02/16/2012 16.55 17.14 16.40 17.05 17.05 0.00 27,464.00
02/15/2012 16.36 16.84 16.36 16.61 16.61 0.00 57,724.00
02/14/2012 15.64 16.32 15.64 16.32 16.32 0.00 73,518.00
02/13/2012 15.52 15.71 15.45 15.71 15.71 0.00 94,065.00
02/10/2012 15.76 15.76 15.22 15.52 15.52 0.00 164,081.00
02/09/2012 16.05 16.10 15.80 15.87 15.87 0.00 53,568.00
02/08/2012 16.36 16.36 16.05 16.16 16.16 0.00 84,299.00
02/07/2012 15.80 16.12 15.80 16.01 16.01 0.00 56,581.00
02/06/2012 16.00 16.07 15.87 15.92 15.92 0.00 173,602.00
02/03/2012 15.76 16.26 15.76 16.18 16.18 0.00 80,778.00
02/02/2012 16.15 16.16 15.98 16.16 16.16 0.00 147,834.00
02/01/2012 16.06 16.27 16.00 16.07 16.07 0.00 89,034.00
01/31/2012 16.02 16.02 15.63 15.70 15.70 0.00 226,956.00
01/30/2012 15.67 15.95 15.53 15.92 15.92 0.00 111,456.00
01/27/2012 15.55 15.94 15.55 15.85 15.85 0.00 46,601.00
01/26/2012 15.46 15.63 15.41 15.41 15.41 0.00 115,718.00
01/25/2012 15.06 15.48 15.00 15.46 15.46 0.00 34,584.00
01/24/2012 14.78 15.12 14.78 15.08 15.08 0.00 218,746.00
01/23/2012 15.14 15.28 14.81 15.19 15.19 0.00 229,117.00
01/20/2012 15.02 15.30 14.61 15.20 15.20 0.00 275,041.00
01/19/2012 14.65 15.00 14.61 14.98 14.98 0.00 1,752,948.00
01/18/2012 14.52 14.88 13.90 14.75 14.75 0.00 1,042,568.00
01/17/2012 14.23 14.36 13.90 14.24 14.24 0.00 164,165.00
01/13/2012 13.77 14.13 13.72 14.13 14.13 0.00 319,605.00
01/12/2012 13.65 14.10 13.65 14.09 14.09 0.00 594,531.00
01/11/2012 13.31 13.84 13.25 13.78 13.78 0.00 578,615.00
01/10/2012 13.07 13.18 13.04 13.11 13.11 0.00 72,024.00
01/09/2012 12.57 12.72 12.47 12.72 12.72 0.00 116,380.00
01/06/2012 12.90 12.90 12.40 12.50 12.50 0.00 36,470.00
01/05/2012 12.94 12.95 12.73 12.88 12.88 0.00 28,620.00
01/04/2012 13.05 13.23 13.01 13.06 13.06 0.00 21,810.00
01/03/2012 13.15 13.20 13.07 13.18 13.18 0.00 113,399.00
12/30/2011 12.63 12.69 12.47 12.60 12.60 0.00 48,396.00
12/29/2011 12.46 12.63 12.45 12.55 12.55 0.00 76,248.00
12/27/2011 12.75 12.91 12.70 12.78 12.78 0.00 78,517.00
12/23/2011 12.71 12.81 12.50 12.55 12.55 0.00 89,310.00
12/22/2011 12.49 12.78 12.40 12.67 12.67 0.00 79,545.00
12/21/2011 12.54 12.54 12.33 12.46 12.46 0.00 61,632.00
12/20/2011 12.16 12.38 12.15 12.17 12.17 0.00 110,358.00
12/19/2011 12.09 12.30 11.65 11.81 11.81 0.00 81,329.00
12/16/2011 12.46 12.46 12.19 12.26 12.26 0.00 65,221.00
12/15/2011 12.65 12.66 12.31 12.31 12.31 0.00 137,096.00
12/14/2011 12.43 12.55 12.25 12.30 12.30 0.00 61,729.00
12/13/2011 12.83 13.12 12.50 12.51 12.51 0.00 88,822.00
12/12/2011 12.96 13.16 12.61 12.72 12.72 0.00 127,867.00
12/09/2011 12.69 13.64 12.69 13.43 13.43 0.00 279,215.00
12/08/2011 13.22 13.22 12.75 12.75 12.75 0.00 83,756.00
12/07/2011 13.31 13.31 13.00 13.10 13.10 0.00 89,207.00
12/06/2011 13.44 13.62 13.31 13.52 13.52 0.00 137,901.00
12/05/2011 13.65 13.66 13.22 13.44 13.44 0.00 75,429.00
12/02/2011 14.10 14.25 13.75 13.85 13.85 0.00 53,769.00
12/01/2011 13.75 14.06 13.75 13.76 13.76 0.00 65,579.00
11/30/2011 13.31 13.45 13.24 13.40 13.40 0.00 80,490.00
11/29/2011 12.82 12.83 12.45 12.48 12.48 0.00 53,750.00
11/28/2011 13.00 13.00 12.55 12.78 12.78 0.00 41,869.00
11/25/2011 12.03 12.54 12.03 12.40 12.40 0.00 53,314.00
11/23/2011 12.75 12.89 12.25 12.25 12.25 0.00 61,613.00
11/22/2011 13.67 13.67 13.00 13.00 13.00 0.00 39,983.00
11/18/2011 14.20 14.23 13.67 13.67 13.67 0.00 28,419.00
11/17/2011 14.40 14.41 14.00 14.00 14.00 0.00 133,784.00
11/15/2011 14.25 14.63 14.20 14.59 14.59 0.00 11,168.00
11/14/2011 14.35 14.68 14.31 14.35 14.35 0.00 18,547.00
11/11/2011 14.15 14.47 14.11 14.11 14.11 0.00 37,432.00
11/10/2011 14.47 14.47 14.00 14.08 14.08 0.00 27,569.00
11/09/2011 14.60 14.60 13.87 14.01 14.01 0.00 25,943.00
11/08/2011 14.89 14.95 14.56 14.86 14.86 0.00 49,806.00
11/07/2011 14.92 14.92 14.51 14.76 14.76 0.00 20,776.00
11/04/2011 15.00 15.00 14.40 14.68 14.68 0.00 23,890.00
11/03/2011 15.25 15.25 14.75 14.75 14.75 0.00 73,272.00
11/02/2011 15.40 15.40 14.56 15.10 15.10 0.00 20,380.00
11/01/2011 14.54 15.11 14.45 15.10 15.10 0.00 47,755.00
10/31/2011 15.50 15.64 15.26 15.45 15.45 0.00 26,788.00
10/28/2011 15.54 15.95 15.07 15.94 15.94 0.00 32,064.00
10/27/2011 14.90 15.64 14.90 15.49 15.49 0.00 110,745.00
10/26/2011 14.20 14.28 13.86 14.25 14.25 0.00 14,155.00
10/25/2011 14.31 14.50 13.88 13.99 13.99 0.00 35,485.00
10/24/2011 13.60 14.65 13.60 14.59 14.59 0.00 21,394.00
10/21/2011 13.46 13.86 13.46 13.79 13.79 0.00 80,407.00
10/20/2011 13.62 13.66 13.40 13.41 13.41 0.00 17,844.00
10/18/2011 13.49 14.00 13.11 13.98 13.98 0.00 37,855.00
10/17/2011 13.81 13.81 13.34 13.34 13.34 0.00 33,697.00
10/14/2011 13.63 14.00 13.63 14.00 14.00 0.00 153,278.00
10/13/2011 13.60 13.77 13.15 13.54 13.54 0.00 490,406.00
10/12/2011 13.10 13.87 13.10 13.66 13.66 0.00 25,521.00
10/11/2011 13.82 13.82 13.18 13.31 13.31 0.00 20,335.00
10/07/2011 13.47 13.73 13.01 13.07 13.07 0.00 97,927.00
10/06/2011 13.05 13.31 13.02 13.31 13.31 0.00 37,033.00
10/05/2011 12.60 12.96 12.50 12.80 12.80 0.00 46,458.00
10/04/2011 12.41 12.55 12.09 12.50 12.50 0.00 46,614.00
10/03/2011 12.90 13.13 12.55 12.70 12.70 0.00 40,222.00
09/30/2011 13.20 13.30 12.63 12.97 12.97 0.00 84,316.00
09/29/2011 13.94 13.94 13.31 13.43 13.43 0.00 23,061.00
09/28/2011 13.58 14.05 13.40 13.40 13.40 0.00 34,329.00
09/27/2011 13.90 14.17 13.75 13.80 13.80 0.00 22,574.00
09/22/2011 12.92 13.15 12.50 12.53 12.53 0.00 119,321.00
09/21/2011 14.21 14.40 13.75 13.75 13.75 0.00 63,986.00
09/20/2011 14.78 14.78 14.50 14.56 14.56 0.00 38,833.00
09/19/2011 14.98 14.98 14.64 14.89 14.89 0.00 12,497.00
09/16/2011 15.67 15.67 15.30 15.34 15.34 0.00 46,240.00
09/15/2011 15.62 15.62 15.24 15.28 15.28 0.00 21,742.00
09/14/2011 15.25 15.35 14.77 15.28 15.28 0.00 46,771.00
09/13/2011 15.37 15.50 14.98 15.04 15.04 0.00 27,527.00
09/12/2011 15.52 15.85 14.90 15.40 15.40 0.00 50,168.00
09/09/2011 16.20 16.20 15.69 15.88 15.88 0.00 69,360.00
09/08/2011 16.74 16.78 16.59 16.67 16.67 0.00 33,604.00
09/07/2011 16.50 16.79 16.25 16.57 16.57 0.00 34,270.00
09/06/2011 16.13 16.50 16.09 16.27 16.27 0.00 43,017.00
09/02/2011 16.90 17.56 16.55 16.75 16.75 0.00 27,656.00
09/01/2011 17.19 17.95 17.05 17.45 17.45 0.00 360,908.00
08/31/2011 16.75 16.98 16.74 16.90 16.90 0.00 45,924.00
08/29/2011 16.35 16.55 16.31 16.44 16.44 0.00 21,029.00
08/26/2011 15.91 16.29 15.70 16.10 16.10 0.00 37,912.00
08/25/2011 16.24 16.46 15.75 16.05 16.05 0.00 42,173.00
08/24/2011 15.92 16.38 15.81 16.16 16.16 0.00 25,203.00
08/23/2011 15.41 15.94 15.33 15.92 15.92 0.00 31,280.00
08/18/2011 15.62 16.00 15.36 15.77 15.77 0.00 37,525.00
08/16/2011 15.57 15.96 15.55 15.91 15.91 0.00 42,633.00
08/15/2011 15.57 16.02 15.57 15.98 15.98 0.00 194,653.00
08/11/2011 14.91 15.58 14.91 15.26 15.26 0.00 35,769.00
08/10/2011 15.01 15.34 14.80 15.27 15.27 0.00 173,495.00
08/09/2011 14.74 15.45 14.47 15.45 15.45 0.00 581,324.00
08/08/2011 14.41 14.61 14.05 14.05 14.05 0.00 103,647.00
08/05/2011 15.41 15.73 14.79 15.37 15.37 0.00 59,672.00
08/04/2011 16.00 16.00 15.02 15.08 15.08 0.00 75,256.00
08/03/2011 16.43 16.62 16.21 16.37 16.37 0.00 51,689.00
08/02/2011 17.11 17.11 16.33 16.55 16.55 0.00 322,242.00
08/01/2011 17.46 17.46 16.77 17.28 17.28 0.00 11,736.00
07/29/2011 16.64 17.20 16.55 17.08 17.08 0.00 59,509.00
07/28/2011 16.36 16.66 16.36 16.50 16.50 0.00 11,999.00
07/27/2011 17.31 17.31 16.26 16.32 16.32 0.00 29,592.00
07/26/2011 17.41 17.41 17.07 17.12 17.12 0.00 31,633.00
07/25/2011 17.22 17.57 17.22 17.37 17.37 0.00 37,808.00
07/22/2011 17.83 17.83 17.61 17.61 17.61 0.00 16,961.00
07/15/2011 16.76 16.76 16.36 16.53 16.53 0.00 43,667.00
07/14/2011 17.05 17.08 16.98 17.08 17.08 0.00 510.00
07/13/2011 16.68 17.23 16.68 17.08 17.08 0.00 45,836.00
07/11/2011 17.02 17.02 16.57 16.60 16.60 0.00 54,827.00
07/08/2011 17.74 17.74 17.26 17.44 17.44 0.00 21,811.00
07/07/2011 17.94 18.32 17.81 17.82 17.82 0.00 43,813.00
07/06/2011 18.26 18.40 18.00 18.22 18.22 0.00 95,166.00
07/05/2011 18.15 18.31 18.11 18.24 18.24 0.00 33,839.00
07/01/2011 17.65 18.23 17.65 18.12 18.12 0.00 2,356.00
06/30/2011 17.90 18.15 17.90 17.93 17.93 0.00 150,776.00
06/29/2011 17.49 17.85 17.49 17.81 17.81 0.00 26,096.00
06/28/2011 16.95 17.52 0.00 17.51 17.51 0.00 47,039.00
06/27/2011 16.86 17.16 16.85 16.89 16.89 0.00 19,984.00
06/24/2011 17.20 17.20 16.81 16.81 16.81 0.00 35,191.00
06/23/2011 17.08 17.24 17.05 17.05 17.05 0.00 10,832.00
06/22/2011 17.17 17.40 17.17 17.34 17.34 0.00 22,218.00
06/21/2011 17.14 17.28 17.12 17.19 17.19 0.00 26,342.00
06/20/2011 17.05 17.23 16.89 17.10 17.10 0.00 59,241.00
06/17/2011 17.07 17.24 16.76 16.91 16.91 0.00 24,386.00
06/16/2011 17.27 17.52 17.27 17.52 17.52 0.00 852.00
06/15/2011 17.36 17.66 17.28 17.46 17.46 0.00 17,722.00
06/14/2011 17.66 17.80 17.50 17.79 17.79 0.00 25,122.00
06/13/2011 17.43 17.63 17.33 17.53 17.53 0.00 7,502.00
06/10/2011 17.69 17.69 17.24 17.31 17.31 0.00 39,254.00
06/09/2011 17.64 17.64 17.64 17.64 17.64 0.00 378.00
06/08/2011 17.69 17.92 17.59 17.79 17.79 0.00 35,220.00
06/07/2011 0.00 0.00 0.00 17.98 17.98 0.00 10,483.00
06/06/2011 17.77 17.78 17.52 17.75 17.75 0.00 88,382.00
06/03/2011 17.68 18.06 17.54 17.80 17.80 0.00 13,267.00
06/02/2011 17.47 17.79 17.47 17.54 17.54 0.00 82,622.00
06/01/2011 18.05 18.05 17.52 17.61 17.61 0.00 18,151.00
05/31/2011 18.25 18.45 17.90 17.90 17.90 0.00 57,927.00
05/27/2011 17.50 17.78 17.50 17.78 17.78 0.00 920.00
05/26/2011 17.33 17.63 17.18 17.63 17.63 0.00 87,593.00
05/24/2011 17.00 17.35 17.00 17.35 17.35 0.00 22,008.00
05/23/2011 16.69 17.09 16.69 16.99 16.99 0.00 60,555.00
05/20/2011 17.12 17.20 17.00 17.00 17.00 0.00 18,612.00
05/19/2011 17.36 17.46 17.10 17.19 17.19 0.00 125,319.00
05/18/2011 17.84 17.84 17.29 17.30 17.30 0.00 98,464.00
05/17/2011 17.30 17.70 17.15 17.68 17.68 0.00 263,449.00
05/16/2011 17.64 17.89 17.39 17.55 17.55 0.00 86,990.00
05/13/2011 18.07 18.21 17.68 17.82 17.82 0.00 198,609.00
05/12/2011 17.75 18.44 17.75 18.42 18.42 0.00 73,939.00
05/11/2011 18.59 18.59 18.10 18.24 18.24 0.00 121,995.00
05/10/2011 18.40 18.59 18.00 18.59 18.59 0.00 121,395.00
05/09/2011 17.56 18.08 17.40 18.00 18.00 0.00 91,836.00
05/06/2011 17.89 17.96 17.50 17.59 17.59 0.00 36,688.00
05/05/2011 17.37 17.58 17.37 17.58 17.58 0.00 4,972.00
05/04/2011 18.10 18.10 17.45 17.45 17.45 0.00 136,372.00
05/03/2011 18.37 18.37 17.90 18.01 18.01 0.00 56,199.00
05/02/2011 18.81 18.81 18.30 18.38 18.38 0.00 71,195.00
04/29/2011 18.36 18.81 18.36 18.72 18.72 0.00 16,085.00
04/28/2011 18.35 18.74 18.26 18.36 18.36 0.00 26,618.00
04/27/2011 19.05 19.22 18.64 18.99 18.99 0.00 14,278.00
04/26/2011 18.90 19.05 18.75 18.91 18.91 0.00 18,251.00
04/25/2011 18.72 18.72 18.60 18.71 18.71 0.00 7,464.00
04/21/2011 18.45 18.89 18.45 18.70 18.70 0.00 17,991.00
04/20/2011 18.60 18.72 18.46 18.64 18.64 0.00 78,385.00
04/19/2011 17.72 18.16 17.72 18.09 18.09 0.00 3,208.00
04/18/2011 17.65 17.97 17.50 17.72 17.72 0.00 42,475.00
04/15/2011 18.16 18.38 18.02 18.13 18.13 0.00 37,158.00
04/14/2011 18.16 18.31 18.16 18.31 18.31 0.00 305.00
04/13/2011 18.06 18.48 18.06 18.20 18.20 0.00 113,357.00
04/12/2011 18.52 18.72 18.52 18.52 18.52 0.00 1,674.00
04/11/2011 18.92 19.17 18.70 18.70 18.70 0.00 28,477.00
04/08/2011 19.18 19.18 18.88 18.94 18.94 0.00 147,247.00
04/07/2011 19.15 19.39 18.90 19.10 19.10 0.00 236,579.00
04/06/2011 18.72 19.13 18.61 19.12 19.12 0.00 504,331.00
04/05/2011 18.42 18.80 18.40 18.69 18.69 0.00 42,874.00
04/04/2011 18.55 18.85 18.55 18.60 18.60 0.00 32,249.00
04/01/2011 18.53 19.00 18.53 18.70 18.70 0.00 249,605.00
03/31/2011 18.02 18.38 18.02 18.36 18.36 0.00 18,167.00
03/30/2011 17.43 18.03 17.43 17.90 17.90 0.00 32,556.00
03/29/2011 17.43 17.68 17.43 17.44 17.44 0.00 51,087.00
03/28/2011 18.20 18.20 17.44 17.44 17.44 0.00 279,059.00
03/24/2011 18.24 18.40 17.86 17.86 17.86 0.00 15,071.00
03/23/2011 17.86 18.15 17.86 18.15 18.15 0.00 19,690.00
03/22/2011 17.45 17.70 17.45 17.50 17.50 0.00 754.00
03/21/2011 17.32 17.62 17.32 17.44 17.44 0.00 29,253.00
03/18/2011 17.04 17.55 17.04 17.45 17.45 0.00 23,619.00
03/17/2011 17.46 17.46 16.86 16.94 16.94 0.00 34,179.00
03/16/2011 0.00 0.00 0.00 17.57 17.57 0.00 3,040.00
03/15/2011 16.83 17.70 16.83 17.57 17.57 0.00 33,752.00
03/14/2011 17.00 17.79 17.00 17.67 17.67 0.00 30,112.00
03/11/2011 17.00 17.36 17.00 17.36 17.36 0.00 32,862.00
03/10/2011 17.19 17.46 17.11 17.28 17.28 0.00 37,188.00
03/04/2011 18.27 18.50 18.24 18.36 18.36 0.00 76,003.00
03/03/2011 17.79 18.29 17.79 18.22 18.22 0.00 45,996.00
03/02/2011 17.80 18.10 17.00 17.79 17.79 0.00 128,621.00
03/01/2011 18.19 18.21 17.77 17.77 17.77 0.00 38,877.00
02/28/2011 17.85 18.35 17.85 18.29 18.29 0.00 55,705.00
02/25/2011 18.08 18.27 17.85 17.89 17.89 0.00 114,436.00
02/23/2011 18.55 18.75 18.00 18.10 18.10 0.00 55,818.00
02/22/2011 18.42 18.95 18.41 18.79 18.79 0.00 102,286.00
02/17/2011 19.05 19.20 18.95 18.96 18.96 0.00 17,047.00
02/16/2011 18.93 19.28 18.83 19.05 19.05 0.00 79,442.00
02/14/2011 18.00 18.40 18.00 18.25 18.25 0.00 32,577.00
02/11/2011 17.47 18.15 17.28 17.96 17.96 0.00 80,554.00
02/09/2011 17.45 17.57 17.16 17.36 17.36 0.00 34,450.00
02/08/2011 17.59 17.79 17.48 17.65 17.65 0.00 94,073.00
02/04/2011 17.75 17.75 17.12 17.12 17.12 0.00 83,306.00
02/03/2011 18.20 18.20 17.88 17.93 17.93 0.00 211,404.00
02/02/2011 18.58 18.60 18.10 18.10 18.10 0.00 84,064.00
02/01/2011 18.25 18.65 18.25 18.48 18.48 0.00 214,004.00
01/28/2011 18.52 18.69 18.05 18.50 18.50 0.00 432,426.00
01/27/2011 19.06 19.25 18.50 19.00 19.00 0.00 215,212.00
01/26/2011 18.65 19.14 18.65 19.14 19.14 0.00 89,323.00
01/25/2011 19.17 19.17 18.75 18.96 18.96 0.00 31,100.00
01/21/2011 18.94 19.00 18.70 18.70 18.70 0.00 57,856.00
01/20/2011 18.66 18.93 18.60 18.80 18.80 0.00 236,182.00
01/19/2011 19.18 19.29 18.86 18.86 18.86 0.00 83,331.00
01/18/2011 19.29 19.29 19.03 19.20 19.20 0.00 57,463.00
01/14/2011 19.26 19.30 19.06 19.10 19.10 0.00 20,203.00
01/13/2011 19.45 19.56 19.26 19.26 19.26 0.00 87,267.00
01/11/2011 18.65 19.25 18.65 19.19 19.19 0.00 75,927.00
01/10/2011 18.65 18.75 18.35 18.75 18.75 0.00 590,251.00
01/07/2011 19.05 19.05 18.58 18.95 18.95 0.00 49,691.00
01/06/2011 19.59 0.00 19.05 19.21 19.21 0.00 144,050.00
01/05/2011 19.62 19.80 19.40 19.60 19.60 0.00 29,276.00
01/04/2011 19.56 19.63 19.10 19.40 19.40 0.00 56,626.00
01/03/2011 19.65 19.70 19.50 19.60 19.60 0.00 60,982.00
12/31/2010 19.50 19.59 19.25 19.50 19.50 0.00 21,827.00
12/30/2010 19.15 19.55 19.00 19.53 19.53 0.00 60,222.00
12/28/2010 18.70 18.70 18.20 18.35 18.35 0.00 93,596.00
12/27/2010 18.74 18.74 18.30 18.50 18.50 0.00 58,478.00
12/23/2010 18.44 18.69 0.00 18.45 18.45 0.00 43,759.00
12/22/2010 18.55 18.55 17.91 18.17 18.17 0.00 173,129.00
12/21/2010 18.02 18.60 18.02 18.41 18.41 0.00 283,470.00
12/17/2010 18.18 18.49 18.05 18.49 18.49 0.00 48,570.00
12/16/2010 18.55 18.66 18.32 18.48 18.48 0.00 98,869.00
12/15/2010 18.56 18.83 18.47 18.60 18.60 0.00 68,210.00
12/14/2010 18.76 18.83 18.60 18.79 18.79 0.00 235,157.00
12/13/2010 18.40 19.00 18.39 18.85 18.85 0.00 68,462.00
12/10/2010 0.00 0.00 17.95 18.40 18.40 0.00 85,820.00
12/09/2010 19.05 19.05 18.25 18.60 18.60 0.00 71,823.00
12/08/2010 19.05 19.41 19.00 19.00 19.00 0.00 11,960.00
12/07/2010 19.84 19.84 19.41 19.41 19.41 0.00 108,216.00
12/06/2010 19.39 0.00 19.06 19.52 19.52 0.00 102,177.00
12/03/2010 19.95 20.03 19.51 19.60 19.60 0.00 60,071.00
12/02/2010 19.96 20.60 19.96 20.10 20.10 0.00 89,309.00
12/01/2010 19.52 19.81 19.52 19.93 19.93 0.00 16,246.00
11/30/2010 19.85 19.85 19.15 19.68 19.68 0.00 49,468.00
11/29/2010 19.17 20.10 18.95 20.03 20.03 0.00 49,785.00
11/26/2010 18.90 19.36 18.90 19.30 19.30 0.00 13,578.00
11/24/2010 19.22 19.50 18.90 19.00 19.00 0.00 82,948.00
11/23/2010 19.30 0.00 18.65 18.78 18.78 0.00 32,238.00
11/22/2010 20.23 0.00 19.48 19.95 19.95 0.00 23,954.00
11/19/2010 20.30 20.30 19.75 20.01 20.01 0.00 44,154.00
11/17/2010 19.73 20.12 19.39 20.12 20.12 0.00 36,377.00
11/16/2010 20.71 20.71 19.50 19.65 19.65 0.00 64,721.00
11/15/2010 20.59 20.59 19.98 20.30 20.30 0.00 25,656.00
11/12/2010 19.91 20.22 19.80 20.22 20.22 0.00 16,612.00
11/09/2010 20.65 20.90 20.02 20.10 20.10 0.00 46,740.00
11/08/2010 20.58 20.99 20.44 20.99 20.99 0.00 48,490.00
11/05/2010 20.84 21.27 20.81 21.07 21.07 0.00 27,968.00
11/04/2010 20.96 21.71 20.73 21.71 21.71 0.00 86,183.00
11/03/2010 19.94 20.95 19.93 20.50 20.50 0.00 51,663.00
11/02/2010 19.68 20.49 19.68 20.45 20.45 0.00 27,950.00
11/01/2010 19.37 20.30 19.37 19.88 19.88 0.00 75,198.00
10/29/2010 19.62 19.80 19.28 19.50 19.50 0.00 31,873.00
10/28/2010 20.21 20.42 19.61 19.69 19.69 0.00 25,821.00
10/27/2010 20.16 20.44 19.80 20.05 20.05 0.00 25,335.00
10/26/2010 19.91 20.59 19.91 20.28 20.28 0.00 16,401.00
10/25/2010 20.12 20.44 20.03 20.15 20.15 0.00 23,769.00
10/22/2010 19.61 20.20 19.61 20.11 20.11 0.00 34,973.00
10/21/2010 20.85 20.89 20.10 20.14 20.14 0.00 59,455.00
10/20/2010 20.67 20.75 20.18 20.60 20.60 0.00 24,187.00
10/19/2010 20.40 20.73 20.16 20.28 20.28 0.00 17,138.00
10/18/2010 21.12 21.17 20.50 20.90 20.90 0.00 41,725.00
10/15/2010 20.88 21.42 20.86 21.40 21.40 0.00 33,335.00
10/14/2010 21.11 21.48 20.76 21.09 21.09 0.00 101,134.00
10/13/2010 20.70 21.26 20.55 21.26 21.26 0.00 11,733.00
10/12/2010 20.40 20.60 19.91 20.31 20.31 0.00 44,198.00
10/11/2010 20.26 20.60 20.26 20.32 20.32 0.00 33,216.00
10/08/2010 19.56 20.40 19.56 20.38 20.38 0.00 80,604.00
10/07/2010 19.73 20.00 19.56 19.86 19.86 0.00 35,399.00
10/06/2010 19.78 20.14 19.78 20.14 20.14 0.00 2,199.00
10/05/2010 19.85 20.32 19.57 20.26 20.26 0.00 57,984.00
10/04/2010 19.40 19.93 19.28 19.78 19.78 0.00 83,594.00
10/01/2010 19.10 19.90 19.10 19.76 19.76 0.00 71,178.00
09/30/2010 19.00 19.25 18.75 19.23 19.23 0.00 61,662.00
09/29/2010 18.60 18.95 18.35 18.85 18.85 0.00 16,813.00
09/28/2010 18.45 18.54 18.26 18.54 18.54 0.00 9,808.00
09/27/2010 18.07 18.69 17.93 18.42 18.42 0.00 177,190.00
09/24/2010 18.38 18.57 18.10 18.23 18.23 0.00 96,900.00
09/23/2010 17.98 18.57 17.73 18.40 18.40 0.00 40,657.00
09/22/2010 17.94 18.08 17.81 18.00 18.00 0.00 28,196.00
09/21/2010 17.71 17.82 17.37 17.82 17.82 0.00 22,918.00
09/20/2010 17.37 17.54 17.28 17.47 17.47 0.00 52,485.00
09/17/2010 17.48 17.65 17.32 17.35 17.35 0.00 127,134.00
09/16/2010 17.31 17.67 17.31 17.55 17.55 0.00 19,111.00
09/15/2010 17.44 17.63 17.37 17.43 17.43 0.00 35,587.00
09/14/2010 17.42 17.71 17.23 17.51 17.51 0.00 85,978.00
09/13/2010 16.59 17.25 16.59 17.10 17.10 0.00 14,782.00
09/10/2010 16.69 16.83 16.69 16.83 16.83 0.00 375.00
09/09/2010 16.94 16.94 16.69 16.82 16.82 0.00 37,143.00
09/08/2010 16.77 17.09 16.57 16.65 16.65 0.00 25,426.00
09/07/2010 17.21 17.21 16.80 16.95 16.95 0.00 26,794.00
09/03/2010 17.22 17.26 16.76 17.00 17.00 0.00 29,938.00
09/02/2010 16.70 17.19 16.70 17.08 17.08 0.00 205,703.00
09/01/2010 16.59 16.98 16.55 16.95 16.95 0.00 35,014.00
08/31/2010 16.10 16.35 16.03 16.33 16.33 0.00 98,384.00
08/30/2010 16.32 16.32 15.90 16.08 16.08 0.00 48,805.00
08/27/2010 16.36 16.53 16.11 16.53 16.53 0.00 44,768.00
08/26/2010 16.60 16.75 16.19 16.20 16.20 0.00 59,088.00
08/25/2010 16.48 16.84 16.19 16.84 16.84 0.00 42,984.00
08/24/2010 16.45 16.54 16.21 16.51 16.51 0.00 20,057.00
08/23/2010 16.90 17.07 16.69 16.80 16.80 0.00 33,835.00
08/20/2010 16.43 17.19 16.43 16.90 16.90 0.00 223,586.00
08/19/2010 16.95 17.39 16.67 16.80 16.80 0.00 71,082.00
08/18/2010 17.15 17.71 17.15 17.33 17.33 0.00 46,952.00
08/17/2010 17.38 17.55 17.24 17.34 17.34 0.00 17,443.00
08/16/2010 17.52 17.70 17.32 17.46 17.46 0.00 35,608.00
08/13/2010 17.28 17.54 17.25 17.36 17.36 0.00 6,199.00
08/12/2010 16.75 17.37 16.75 17.32 17.32 0.00 70,252.00
08/11/2010 17.09 17.27 16.84 16.98 16.98 0.00 56,880.00
08/10/2010 17.61 17.61 17.39 17.42 17.42 0.00 39,581.00
08/09/2010 17.69 18.08 17.46 17.78 17.78 0.00 98,809.00
08/06/2010 17.29 17.52 17.16 17.49 17.49 0.00 34,503.00
08/05/2010 16.76 17.43 16.76 17.42 17.42 0.00 16,797.00
08/04/2010 17.15 17.25 16.93 17.02 17.02 0.00 111,115.00
08/03/2010 17.68 17.68 17.10 17.21 17.21 0.00 83,441.00
08/02/2010 17.69 17.87 17.50 17.70 17.70 0.00 93,658.00
07/30/2010 16.95 17.69 16.95 17.69 17.69 0.00 22,869.00
07/29/2010 17.10 17.44 17.09 17.19 17.19 0.00 23,643.00
07/28/2010 16.40 17.05 16.38 16.94 16.94 0.00 53,811.00
07/27/2010 16.70 16.80 16.32 16.32 16.32 0.00 102,525.00
07/26/2010 16.92 17.00 16.57 16.61 16.61 0.00 14,976.00
07/23/2010 16.73 17.00 16.58 16.84 16.84 0.00 15,407.00
07/22/2010 16.49 16.93 16.49 16.75 16.75 0.00 25,232.00
07/21/2010 16.16 16.41 16.00 16.05 16.05 0.00 279,999.00
07/20/2010 16.00 16.30 16.00 16.25 16.25 0.00 16,624.00
07/19/2010 16.10 16.26 15.88 16.05 16.05 0.00 457,143.00
07/16/2010 16.63 16.63 15.90 16.07 16.07 0.00 48,938.00
07/15/2010 16.27 16.56 16.18 16.50 16.50 0.00 53,977.00
07/14/2010 16.56 16.56 16.10 16.45 16.45 0.00 104,650.00
07/13/2010 16.18 16.78 16.18 16.78 16.78 0.00 512,081.00
07/12/2010 15.86 16.34 15.86 16.04 16.04 0.00 496,169.00
07/09/2010 15.73 16.05 15.73 16.00 16.00 0.00 2,296.00
07/08/2010 15.91 16.28 15.91 15.91 15.91 0.00 13,358.00
07/07/2010 15.16 16.12 15.16 16.14 16.14 0.00 29,535.00
07/06/2010 15.09 15.51 15.08 15.31 15.31 0.00 18,556.00
07/02/2010 15.15 15.22 14.74 15.22 15.22 0.00 546,010.00
07/01/2010 14.55 15.16 14.35 15.02 15.02 0.00 120,561.00
06/30/2010 14.65 14.65 14.00 14.00 14.00 0.00 114,452.00
06/29/2010 14.40 15.09 14.25 14.35 14.35 0.00 67,566.00
06/28/2010 15.43 15.60 15.13 15.40 15.40 0.00 81,145.00
06/25/2010 15.63 15.95 15.33 15.48 15.48 0.00 34,430.00
06/24/2010 15.56 16.02 15.10 15.95 15.95 0.00 48,739.00
06/23/2010 15.86 15.90 15.48 15.60 15.60 0.00 6,276.00
06/22/2010 16.50 16.90 15.95 15.95 15.95 0.00 106,553.00
06/18/2010 15.50 15.99 15.30 15.84 15.84 0.00 99,465.00
06/17/2010 15.50 15.92 15.36 15.69 15.69 0.00 79,974.00
06/16/2010 15.15 15.69 15.15 15.45 15.45 0.00 11,392.00
06/15/2010 15.20 15.60 15.20 15.30 15.30 0.00 2,256.00
06/14/2010 15.34 15.59 15.06 15.30 15.30 0.00 71,557.00
06/11/2010 14.90 15.24 14.84 15.22 15.22 0.00 62,543.00
06/10/2010 14.76 15.35 0.00 15.11 15.11 0.00 16,204.00
06/09/2010 14.71 14.85 14.47 14.83 14.83 0.00 48,767.00
06/04/2010 14.55 15.30 14.50 14.50 14.50 0.00 73,550.00
06/02/2010 14.53 14.95 14.19 14.95 14.95 0.00 12,827.00
06/01/2010 14.46 14.83 14.20 14.38 14.38 0.00 24,280.00
05/28/2010 14.45 14.57 14.17 14.55 14.55 0.00 187,982.00
05/26/2010 13.72 14.30 13.48 13.92 13.92 0.00 37,391.00
05/21/2010 13.39 14.22 13.35 13.82 13.82 0.00 21,574.00
05/20/2010 13.70 14.26 13.35 14.15 14.15 0.00 125,718.00
05/19/2010 14.50 14.51 14.13 14.20 14.20 0.00 37,045.00
05/18/2010 15.50 15.50 15.49 15.49 15.49 0.00 663.00
05/17/2010 14.83 15.36 14.65 14.90 14.90 0.00 7,533.00
05/12/2010 16.20 16.20 15.79 16.20 16.20 0.00 31,546.00
05/11/2010 16.28 16.38 15.85 15.88 15.88 0.00 47,708.00
05/10/2010 16.29 16.56 15.95 16.56 16.56 0.00 19,540.00
05/07/2010 15.20 15.43 15.08 15.08 15.08 0.00 1,030.00
05/06/2010 15.93 15.93 14.95 15.32 15.32 0.00 17,204.00
05/05/2010 0.00 0.00 0.00 16.06 16.06 0.00 0.00
05/04/2010 16.82 16.97 16.18 16.18 16.18 0.00 39,287.00
05/03/2010 17.69 17.75 17.40 17.51 17.51 0.00 14,430.00
04/30/2010 17.66 17.86 17.52 17.52 17.52 0.00 7,906.00
04/29/2010 17.40 17.53 17.17 17.60 17.60 0.00 5,045.00
04/28/2010 0.00 17.29 16.50 17.00 17.00 0.00 14,822.00
04/27/2010 17.34 17.34 16.60 16.82 16.82 0.00 28,092.00
04/26/2010 17.54 17.61 17.27 17.27 17.27 0.00 19,023.00
04/23/2010 17.03 17.41 17.01 17.41 17.41 0.00 7,781.00
04/22/2010 17.29 17.29 16.92 17.21 17.21 0.00 70,578.00
04/21/2010 17.50 17.57 17.35 17.50 17.50 0.00 34,859.00
04/20/2010 17.60 17.67 17.34 17.59 17.59 0.00 22,415.00
04/19/2010 17.59 17.77 17.41 17.60 17.60 0.00 46,097.00
04/15/2010 17.64 18.31 17.64 18.06 18.06 0.00 15,879.00
04/14/2010 17.55 17.83 17.55 17.64 17.64 0.00 15,327.00
04/13/2010 17.87 18.14 17.75 17.85 17.85 0.00 31,823.00
04/12/2010 17.90 18.14 17.73 18.00 18.00 0.00 11,671.00
04/09/2010 17.77 17.89 17.55 17.71 17.71 0.00 12,191.00
04/08/2010 17.24 17.69 17.23 17.49 17.49 0.00 10,638.00
04/07/2010 17.26 17.51 17.03 17.39 17.39 0.00 17,153.00
04/06/2010 17.15 17.54 17.15 17.45 17.45 0.00 25,564.00
04/05/2010 17.30 17.30 17.00 17.24 17.24 0.00 19,655.00
04/01/2010 17.25 17.36 16.90 17.00 17.00 0.00 18,322.00
03/31/2010 16.84 17.21 16.84 16.86 16.86 0.00 11,976.00
03/30/2010 0.00 0.00 0.00 0.00 0.00 0.00 0.00