Cotizaciones > RHHBY.PK > Cotización Histórica

Cotizacion histórica de RHHBY.PK

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
05/29/2012 39.89 39.98 39.55 39.84 39.84 0.00 473,944.00
05/25/2012 39.70 39.90 39.65 39.81 39.81 0.00 278,445.00
05/24/2012 40.03 40.05 39.50 39.71 39.71 0.00 293,696.00
05/23/2012 40.34 40.36 39.60 40.15 40.15 0.00 300,011.00
05/22/2012 40.92 41.16 40.64 40.86 40.86 0.00 312,341.00
05/21/2012 40.56 40.82 40.44 40.80 40.80 0.00 192,407.00
05/18/2012 40.53 40.53 40.05 40.32 40.32 0.00 560,615.00
05/17/2012 40.75 40.91 40.60 40.68 40.68 0.00 265,542.00
05/16/2012 41.26 41.28 40.75 40.76 40.76 0.00 141,748.00
05/15/2012 41.08 41.31 40.93 41.10 41.10 0.00 151,645.00
05/14/2012 41.85 41.88 41.26 41.42 41.42 0.00 168,818.00
05/11/2012 41.95 42.34 41.89 42.06 42.06 0.00 647,717.00
05/10/2012 42.28 42.38 42.03 42.16 42.16 0.00 528,787.00
05/09/2012 42.29 42.54 42.08 42.47 42.47 0.00 564,186.00
05/08/2012 42.63 42.78 42.40 42.74 42.74 0.00 866,230.00
05/07/2012 43.25 43.85 42.96 43.80 43.80 0.00 971,791.00
05/04/2012 45.30 45.43 44.88 44.95 44.95 0.00 134,656.00
05/03/2012 45.59 45.59 45.14 45.30 45.30 0.00 199,725.00
05/02/2012 45.59 45.77 45.16 45.42 45.42 0.00 385,023.00
05/01/2012 45.80 46.10 45.78 46.00 46.00 0.00 160,290.00
04/30/2012 45.91 45.91 45.62 45.82 45.82 0.00 156,849.00
04/27/2012 45.57 45.70 45.39 45.60 45.60 0.00 281,317.00
04/26/2012 45.63 45.95 45.43 45.79 45.79 0.00 335,578.00
04/25/2012 45.89 46.15 45.78 46.00 46.00 0.00 454,764.00
04/24/2012 45.45 45.85 45.45 45.73 45.73 0.00 274,601.00
04/23/2012 45.43 45.65 45.18 45.64 45.64 0.00 138,346.00
04/20/2012 45.76 46.40 45.76 46.28 46.28 0.00 556,365.00
04/19/2012 44.75 45.03 44.51 44.84 44.84 0.00 759,980.00
04/18/2012 44.47 44.61 44.32 44.47 44.47 0.00 260,550.00
04/17/2012 43.81 44.10 43.54 44.06 44.06 0.00 207,836.00
04/16/2012 43.28 43.90 43.16 43.82 43.82 0.00 117,559.00
04/11/2012 42.11 42.24 41.99 42.00 42.00 0.00 134,364.00
04/09/2012 42.28 43.05 42.25 42.99 42.99 0.00 106,655.00
04/05/2012 42.76 43.08 42.67 42.83 42.83 0.00 289,894.00
04/04/2012 43.55 43.59 43.01 43.44 43.44 0.00 477,075.00
04/03/2012 44.66 44.66 43.90 44.15 44.15 0.00 606,930.00
04/02/2012 43.77 44.74 43.77 44.65 44.65 0.00 199,867.00
03/30/2012 43.76 43.93 43.25 43.64 43.64 0.00 227,963.00
03/29/2012 43.48 43.56 43.22 43.54 43.54 0.00 364,935.00
03/28/2012 44.11 44.26 43.90 43.98 43.98 0.00 226,317.00
03/27/2012 43.76 43.93 43.55 43.68 43.68 0.00 202,153.00
03/26/2012 43.67 43.88 43.57 43.86 43.86 0.00 340,071.00
03/23/2012 43.22 43.46 42.91 43.40 43.40 0.00 187,690.00
03/22/2012 43.25 43.49 43.20 43.40 43.40 0.00 174,690.00
03/21/2012 43.97 44.18 43.68 43.92 43.92 0.00 323,414.00
03/20/2012 43.86 44.00 43.78 43.94 43.94 0.00 357,888.00
03/19/2012 43.65 44.15 43.65 43.95 43.95 0.00 322,921.00
03/16/2012 43.57 43.78 43.48 43.75 43.75 0.00 173,093.00
03/15/2012 43.34 43.65 43.26 43.60 43.60 0.00 437,409.00
03/14/2012 43.20 43.35 42.88 43.11 43.11 0.00 1,826,141.00
03/13/2012 42.87 43.31 42.86 43.16 43.16 0.00 1,989,359.00
03/09/2012 43.08 43.30 42.96 43.20 43.20 0.00 929,921.00
03/08/2012 42.99 43.65 42.94 43.48 43.48 0.00 189,243.00
03/07/2012 43.35 43.85 43.32 43.77 43.77 0.00 181,293.00
03/06/2012 43.35 43.43 42.72 43.12 43.12 0.00 228,820.00
03/05/2012 43.68 43.68 43.42 43.51 43.51 0.00 555,699.00
03/02/2012 43.04 43.25 42.80 43.10 43.10 0.00 292,589.00
03/01/2012 43.05 43.44 43.00 43.30 43.30 0.00 507,891.00
02/29/2012 43.98 44.17 43.46 43.59 43.59 0.00 254,780.00
02/28/2012 43.91 44.21 43.74 44.12 44.12 0.00 142,656.00
02/27/2012 43.87 44.30 43.82 44.25 44.25 0.00 606,303.00
02/24/2012 44.24 44.49 44.15 44.25 44.25 0.00 561,190.00
02/23/2012 43.88 44.39 43.86 44.33 44.33 0.00 226,055.00
02/22/2012 43.60 43.90 43.60 43.68 43.68 0.00 212,088.00
02/21/2012 44.22 44.37 43.93 44.01 44.01 0.00 278,553.00
02/17/2012 44.13 44.20 43.89 44.10 44.10 0.00 203,051.00
02/16/2012 43.76 44.25 43.69 44.25 44.25 0.00 768,104.00
02/15/2012 43.99 44.90 43.64 43.79 43.79 0.00 441,058.00
02/14/2012 43.95 44.18 43.76 43.94 43.94 0.00 205,337.00
02/13/2012 44.92 44.98 44.71 44.81 44.81 0.00 391,833.00
02/10/2012 44.00 44.29 43.80 44.24 44.24 0.00 343,040.00
02/09/2012 44.83 45.00 44.55 45.00 45.00 0.00 679,512.00
02/08/2012 44.42 44.70 44.31 44.62 44.62 0.00 203,838.00
02/07/2012 43.59 44.20 43.58 43.99 43.99 0.00 341,540.00
02/06/2012 42.56 43.05 42.47 42.96 42.96 0.00 504,908.00
02/03/2012 42.32 43.00 42.21 42.90 42.90 0.00 691,913.00
02/02/2012 41.47 41.89 41.28 41.85 41.85 0.00 2,399,670.00
02/01/2012 42.10 42.55 41.92 41.92 41.92 0.00 5,592,649.00
01/31/2012 42.66 42.90 42.28 42.82 42.82 0.00 1,380,701.00
01/30/2012 43.00 43.00 42.24 42.27 42.27 0.00 842,356.00
01/27/2012 43.03 43.36 42.76 43.05 43.05 0.00 381,579.00
01/25/2012 42.76 43.73 42.41 43.53 43.53 0.00 1,704,219.00
01/24/2012 43.90 44.47 43.78 44.47 44.47 0.00 342,916.00
01/23/2012 43.66 44.14 43.66 43.89 43.89 0.00 574,762.00
01/20/2012 43.95 44.08 43.61 43.78 43.78 0.00 280,333.00
01/19/2012 44.05 44.58 43.95 44.43 44.43 0.00 456,592.00
01/18/2012 43.14 44.15 43.14 44.02 44.02 0.00 930,155.00
01/17/2012 43.17 43.30 42.94 42.95 42.95 0.00 661,885.00
01/13/2012 42.85 42.85 42.32 42.70 42.70 0.00 145,013.00
01/12/2012 43.17 43.59 43.04 43.47 43.47 0.00 158,456.00
01/11/2012 42.71 42.96 42.25 42.51 42.51 0.00 517,164.00
01/10/2012 43.10 43.29 42.85 43.05 43.05 0.00 635,165.00
01/09/2012 43.14 43.19 42.87 43.19 43.19 0.00 247,988.00
01/06/2012 42.89 43.13 42.58 43.06 43.06 0.00 188,511.00
01/05/2012 42.55 42.78 42.36 42.70 42.70 0.00 422,256.00
01/04/2012 43.00 43.29 42.70 43.20 43.20 0.00 302,145.00
01/03/2012 43.35 43.58 43.20 43.48 43.48 0.00 378,716.00
12/30/2011 42.32 42.75 42.31 42.55 42.55 0.00 207,892.00
12/29/2011 42.04 42.74 42.04 42.66 42.66 0.00 418,358.00
12/28/2011 42.73 42.73 41.93 42.29 42.29 0.00 295,104.00
12/27/2011 41.91 42.37 41.87 42.37 42.37 0.00 223,682.00
12/23/2011 41.99 42.33 41.76 42.31 42.31 0.00 299,026.00
12/22/2011 41.33 41.79 41.23 41.73 41.73 0.00 382,929.00
12/21/2011 41.85 41.95 41.60 41.76 41.76 0.00 308,552.00
12/20/2011 42.11 42.33 41.90 42.19 42.19 0.00 131,412.00
12/19/2011 42.13 42.40 41.96 41.96 41.96 0.00 254,577.00
12/16/2011 42.20 42.47 41.94 42.20 42.20 0.00 949,154.00
12/15/2011 42.35 42.64 42.15 42.50 42.50 0.00 208,547.00
12/14/2011 41.21 41.41 41.01 41.20 41.20 0.00 1,735,054.00
12/13/2011 41.27 41.70 40.77 41.00 41.00 0.00 153,015.00
12/12/2011 41.54 41.54 40.84 41.02 41.02 0.00 194,823.00
12/09/2011 41.01 41.80 41.01 41.65 41.65 0.00 278,406.00
12/08/2011 40.57 40.77 40.43 40.54 40.54 0.00 200,886.00
12/07/2011 40.06 40.55 39.92 40.35 40.35 0.00 209,840.00
12/06/2011 40.22 40.52 40.10 40.45 40.45 0.00 151,960.00
12/05/2011 40.24 40.32 39.65 39.69 39.69 0.00 199,494.00
12/02/2011 40.26 40.48 39.81 39.92 39.92 0.00 179,999.00
12/01/2011 40.45 42.20 40.21 40.28 40.28 0.00 403,583.00
11/30/2011 39.65 39.88 39.45 39.66 39.66 0.00 154,831.00
11/29/2011 38.17 38.63 38.04 38.51 38.51 0.00 312,273.00
11/28/2011 37.81 38.06 37.70 37.76 37.76 0.00 405,447.00
11/25/2011 36.90 37.15 36.50 36.62 36.62 0.00 132,553.00
11/23/2011 37.44 37.50 36.91 37.03 37.03 0.00 243,363.00
11/22/2011 37.85 37.96 37.20 37.32 37.32 0.00 231,916.00
11/18/2011 39.21 39.32 38.71 38.75 38.75 0.00 177,726.00
11/17/2011 39.02 39.21 38.41 38.51 38.51 0.00 208,166.00
11/16/2011 38.99 39.40 38.80 38.82 38.82 0.00 503,072.00
11/15/2011 39.05 39.25 38.67 39.02 39.02 0.00 122,572.00
11/14/2011 39.12 39.18 38.76 38.93 38.93 0.00 93,367.00
11/11/2011 38.61 39.27 38.61 38.85 38.85 0.00 151,101.00
11/10/2011 38.48 38.55 38.10 38.30 38.30 0.00 2,385,516.00
11/09/2011 38.93 39.02 38.20 38.45 38.45 0.00 479,588.00
11/08/2011 39.90 40.45 39.65 40.45 40.45 0.00 262,806.00
11/07/2011 39.52 39.64 39.20 39.60 39.60 0.00 141,375.00
11/04/2011 40.39 40.79 40.10 40.39 40.39 0.00 161,663.00
11/03/2011 40.06 40.96 39.73 40.95 40.95 0.00 196,837.00
11/02/2011 39.90 40.09 39.50 39.87 39.87 0.00 224,691.00
11/01/2011 39.00 40.60 38.92 40.18 40.18 0.00 214,213.00
10/31/2011 41.95 42.00 40.92 41.07 41.07 0.00 190,326.00
10/28/2011 42.12 42.22 41.84 41.95 41.95 0.00 280,812.00
10/27/2011 41.81 42.09 41.40 41.81 41.81 0.00 201,340.00
10/26/2011 40.80 40.94 40.05 40.51 40.51 0.00 239,692.00
10/25/2011 40.27 40.40 39.85 40.15 40.15 0.00 252,834.00
10/24/2011 40.08 40.90 40.08 40.80 40.80 0.00 443,929.00
10/21/2011 40.73 40.95 40.45 40.63 40.63 0.00 146,893.00
10/20/2011 40.34 40.47 39.60 40.12 40.12 0.00 239,503.00
10/19/2011 39.65 39.71 39.05 39.18 39.18 0.00 387,399.00
10/18/2011 39.53 40.74 39.14 40.47 40.47 0.00 288,051.00
10/17/2011 39.48 39.60 39.11 39.20 39.20 0.00 391,741.00
10/14/2011 39.87 40.24 39.80 40.10 40.10 0.00 351,006.00
10/13/2011 39.30 39.54 38.83 39.45 39.45 0.00 749,407.00
10/12/2011 41.03 41.45 40.75 41.05 41.05 0.00 306,736.00
10/11/2011 40.91 41.25 40.86 41.20 41.20 0.00 133,969.00
10/07/2011 40.10 40.90 40.06 40.33 40.33 0.00 165,140.00
10/06/2011 38.97 40.05 38.85 40.03 40.03 0.00 102,139.00
10/05/2011 39.00 39.48 38.77 39.37 39.37 0.00 162,373.00
10/04/2011 39.59 40.10 39.01 40.10 40.10 0.00 194,951.00
10/03/2011 39.97 40.32 39.16 39.16 39.16 0.00 534,864.00
09/30/2011 40.51 40.95 40.20 40.22 40.22 0.00 224,549.00
09/29/2011 40.83 41.00 40.05 40.60 40.60 0.00 404,915.00
09/28/2011 40.44 40.83 39.61 39.76 39.76 0.00 670,697.00
09/27/2011 40.13 40.66 39.90 39.95 39.95 0.00 887,664.00
09/26/2011 38.78 39.17 38.20 39.04 39.04 0.00 392,952.00
09/23/2011 37.08 38.10 37.08 38.04 38.04 0.00 388,023.00
09/22/2011 37.05 37.45 36.76 37.31 37.31 0.00 260,643.00
09/21/2011 38.47 39.16 38.02 38.15 38.15 0.00 293,066.00
09/20/2011 38.60 39.00 38.30 38.50 38.50 0.00 259,594.00
09/19/2011 38.10 38.45 37.75 38.34 38.34 0.00 1,057,348.00
09/16/2011 39.25 39.50 39.00 39.25 39.25 0.00 156,909.00
09/15/2011 39.95 40.12 39.55 40.00 40.00 0.00 240,986.00
09/14/2011 39.35 39.70 38.81 39.55 39.55 0.00 438,210.00
09/13/2011 38.70 39.05 38.55 38.83 38.83 0.00 396,394.00
09/12/2011 38.59 39.16 38.15 39.15 39.15 0.00 254,498.00
09/09/2011 40.20 40.28 39.39 39.75 39.75 0.00 194,060.00
09/07/2011 41.31 41.64 41.14 41.55 41.55 0.00 175,855.00
09/06/2011 40.66 41.40 40.62 41.25 41.25 0.00 282,818.00
09/02/2011 44.13 44.42 43.65 43.80 43.80 0.00 144,873.00
09/01/2011 44.97 45.10 44.54 44.80 44.80 0.00 368,355.00
08/31/2011 43.57 44.11 43.27 43.77 43.77 0.00 383,302.00
08/30/2011 42.50 42.70 42.25 42.58 42.58 0.00 419,463.00
08/29/2011 42.22 42.50 42.01 42.45 42.45 0.00 553,241.00
08/26/2011 41.67 42.75 41.30 42.65 42.65 0.00 1,277,022.00
08/25/2011 42.53 42.69 42.05 42.54 42.54 0.00 1,278,622.00
08/24/2011 42.76 43.17 42.45 42.90 42.90 0.00 1,123,973.00
08/23/2011 42.15 42.95 41.94 42.95 42.95 0.00 286,077.00
08/22/2011 42.41 42.41 41.50 41.68 41.68 0.00 410,719.00
08/19/2011 40.62 41.50 40.50 40.75 40.75 0.00 600,490.00
08/18/2011 41.48 41.60 40.56 40.86 40.86 0.00 896,193.00
08/17/2011 42.36 42.60 41.85 42.04 42.04 0.00 666,718.00
08/16/2011 41.62 41.85 40.96 41.18 41.18 0.00 214,475.00
08/15/2011 40.93 41.32 40.75 41.17 41.17 0.00 269,887.00
08/12/2011 40.86 41.20 40.25 40.76 40.76 0.00 184,808.00
08/11/2011 38.18 40.58 38.18 40.21 40.21 0.00 486,621.00
08/10/2011 42.00 42.00 39.55 40.24 40.24 0.00 468,788.00
08/09/2011 41.31 42.84 40.70 42.40 42.40 0.00 596,302.00
08/08/2011 41.25 41.56 39.75 40.25 40.25 0.00 418,103.00
08/05/2011 42.58 42.70 41.21 42.10 42.10 0.00 407,797.00
08/04/2011 44.10 44.20 42.50 42.52 42.52 0.00 397,631.00
08/03/2011 44.95 45.06 44.33 44.56 44.56 0.00 1,190,116.00
08/02/2011 43.95 44.42 43.65 44.03 44.03 0.00 2,121,137.00
08/01/2011 45.05 45.25 44.55 44.81 44.81 0.00 169,310.00
07/29/2011 44.45 45.23 44.45 44.58 44.58 0.00 709,092.00
07/28/2011 44.55 44.72 44.37 44.45 44.45 0.00 171,085.00
07/27/2011 45.21 45.22 44.71 44.89 44.89 0.00 85,397.00
07/26/2011 45.35 45.65 45.25 45.25 45.25 0.00 565,971.00
07/25/2011 45.37 45.58 45.06 45.19 45.19 0.00 302,827.00
07/22/2011 43.85 44.06 43.71 43.81 43.81 0.00 380,769.00
07/21/2011 42.82 43.53 42.75 43.53 43.53 0.00 498,644.00
07/15/2011 41.90 41.98 41.55 41.79 41.79 0.00 145,054.00
07/13/2011 41.19 41.80 41.07 41.56 41.56 0.00 180,544.00
07/11/2011 40.32 40.54 40.27 40.42 40.42 0.00 193,611.00
07/08/2011 40.83 41.06 40.50 40.79 40.79 0.00 321,113.00
07/07/2011 40.80 41.02 40.56 40.91 40.91 0.00 264,201.00
06/30/2011 41.50 41.96 41.21 41.96 41.96 0.00 449,444.00
06/29/2011 41.84 42.00 41.60 41.60 41.60 0.00 1,365,115.00
06/28/2011 41.56 41.90 41.33 41.44 41.44 0.00 1,664,053.00
06/27/2011 41.27 41.64 41.22 41.50 41.50 0.00 1,128,633.00
06/24/2011 41.00 41.06 40.80 41.00 41.00 0.00 709,065.00
06/23/2011 40.85 41.11 40.50 40.96 40.96 0.00 1,313,036.00
06/21/2011 41.37 41.76 41.37 41.73 41.73 0.00 2,576,758.00
06/20/2011 41.28 41.59 41.06 41.06 41.06 0.00 163,911.00
06/17/2011 41.30 41.41 41.10 41.15 41.15 0.00 120,554.00
06/16/2011 40.99 0.00 40.86 40.90 40.90 0.00 331,333.00
06/14/2011 41.92 42.22 41.87 42.14 42.14 0.00 150,335.00
06/13/2011 41.85 42.15 41.85 41.98 41.98 0.00 87,419.00
06/10/2011 41.92 41.98 41.66 41.66 41.66 0.00 193,931.00
06/08/2011 42.87 42.98 42.61 42.73 42.73 0.00 162,357.00
06/06/2011 43.80 43.80 43.46 43.56 43.56 0.00 390,754.00
06/03/2011 44.09 44.10 43.85 43.85 43.85 0.00 288,143.00
06/02/2011 43.75 43.95 43.60 43.83 43.83 0.00 184,189.00
06/01/2011 44.09 44.46 43.68 43.75 43.75 0.00 205,022.00
05/31/2011 43.79 43.97 43.65 43.92 43.92 0.00 316,596.00
05/26/2011 42.58 42.95 42.44 42.85 42.85 0.00 171,555.00
05/24/2011 41.63 41.80 41.55 41.58 41.58 0.00 147,184.00
05/23/2011 41.66 41.76 41.21 41.35 41.35 0.00 959,342.00
05/20/2011 42.56 42.66 42.35 42.48 42.48 0.00 175,762.00
05/19/2011 42.30 42.70 42.26 42.66 42.66 0.00 182,946.00
05/18/2011 42.44 42.75 42.17 42.63 42.63 0.00 314,971.00
05/17/2011 42.02 42.15 41.80 42.15 42.15 0.00 388,417.00
05/16/2011 42.38 42.72 42.35 42.50 42.50 0.00 750,811.00
05/13/2011 42.26 42.35 41.59 41.82 41.82 0.00 735,781.00
05/12/2011 41.78 42.16 41.70 41.96 41.96 0.00 406,594.00
05/11/2011 41.67 41.93 41.45 41.58 41.58 0.00 2,263,792.00
05/10/2011 41.35 41.50 41.23 41.41 41.41 0.00 979,905.00
05/09/2011 41.03 41.50 40.98 41.50 41.50 0.00 377,146.00
05/06/2011 41.35 41.76 40.90 41.28 41.28 0.00 1,512,061.00
05/04/2011 41.68 41.78 41.15 41.27 41.27 0.00 450,846.00
05/03/2011 41.27 41.69 41.23 41.57 41.57 0.00 177,341.00
05/02/2011 40.99 41.37 40.00 40.97 40.97 0.00 422,880.00
04/29/2011 39.93 40.68 39.93 40.53 40.53 0.00 989,190.00
04/28/2011 39.52 39.90 39.45 39.80 39.80 0.00 1,027,969.00
04/27/2011 38.86 39.55 38.68 39.46 39.46 0.00 688,055.00
04/26/2011 38.73 38.95 38.64 38.94 38.94 0.00 318,476.00
04/21/2011 38.84 38.91 38.50 38.58 38.58 0.00 451,600.00
04/20/2011 38.09 38.48 37.97 38.47 38.47 0.00 878,023.00
04/18/2011 37.06 37.19 36.71 37.09 37.09 0.00 279,013.00
04/15/2011 37.35 37.43 37.23 37.33 37.33 0.00 175,903.00
04/13/2011 37.10 37.31 36.97 37.11 37.11 0.00 696,619.00
04/11/2011 37.07 37.10 36.88 37.05 37.05 0.00 751,324.00
04/08/2011 36.81 36.81 36.55 36.75 36.75 0.00 861,414.00
04/07/2011 36.40 36.67 36.40 36.63 36.63 0.00 1,769,940.00
04/06/2011 36.17 36.41 36.09 36.17 36.17 0.00 783,701.00
04/05/2011 35.78 36.04 35.76 35.95 35.95 0.00 273,226.00
04/04/2011 36.20 36.34 36.00 36.07 36.07 0.00 2,233,672.00
04/01/2011 35.72 36.22 35.59 36.17 36.17 0.00 424,977.00
03/31/2011 35.93 36.13 35.74 35.94 35.94 0.00 2,455,335.00
03/30/2011 35.77 35.95 35.59 35.91 35.91 0.00 2,172,744.00
03/29/2011 35.32 35.54 35.29 35.44 35.44 0.00 344,302.00
03/28/2011 35.62 35.76 35.41 35.43 35.43 0.00 535,603.00
03/24/2011 35.92 35.98 35.76 35.88 35.88 0.00 277,445.00
03/23/2011 35.87 35.91 35.67 35.79 35.79 0.00 428,898.00
03/14/2011 35.48 35.61 35.34 35.48 35.48 0.00 424,030.00
03/11/2011 35.32 35.61 35.30 35.55 35.55 0.00 418,425.00
03/10/2011 35.48 35.70 35.31 35.41 35.41 0.00 153,717.00
03/02/2011 37.50 37.61 37.30 37.50 37.50 0.00 825,716.00
03/01/2011 37.82 37.84 37.50 37.58 37.58 0.00 622,183.00
02/28/2011 37.62 37.96 37.56 37.56 37.56 0.00 465,607.00
02/25/2011 36.95 37.13 36.85 37.05 37.05 0.00 215,137.00
02/23/2011 36.75 36.99 0.00 36.76 36.76 0.00 297,917.00
02/22/2011 36.55 36.60 36.32 36.41 36.41 0.00 381,008.00
02/18/2011 36.26 36.65 36.26 36.50 36.50 0.00 149,773.00
02/17/2011 36.10 36.48 36.10 36.41 36.41 0.00 402,526.00
02/16/2011 35.90 36.53 35.81 36.37 36.37 0.00 435,044.00
02/15/2011 35.93 36.14 35.84 36.05 36.05 0.00 378,561.00
02/14/2011 36.28 36.40 36.22 36.27 36.27 0.00 632,316.00
02/11/2011 36.52 36.78 36.45 36.71 36.71 0.00 677,162.00
02/10/2011 36.34 36.55 36.24 36.37 36.37 0.00 622,442.00
02/09/2011 36.46 36.80 36.43 36.72 36.72 0.00 552,074.00
02/04/2011 36.82 36.91 36.42 36.90 36.90 0.00 2,323,603.00
02/03/2011 37.45 37.69 37.11 37.63 37.63 0.00 1,243,047.00
02/02/2011 37.77 38.52 37.73 38.27 38.27 0.00 2,355,100.00
02/01/2011 38.25 38.97 38.12 38.94 38.94 0.00 393,987.00
01/28/2011 38.30 38.44 38.06 38.21 38.21 0.00 775,208.00
01/27/2011 38.45 38.60 38.31 38.50 38.50 0.00 845,646.00
01/26/2011 38.45 38.64 38.42 38.60 38.60 0.00 291,848.00
01/25/2011 38.14 38.35 38.09 38.29 38.29 0.00 366,036.00
01/21/2011 36.90 36.91 36.53 36.85 36.85 0.00 513,904.00
01/20/2011 36.52 36.67 36.32 36.50 36.50 0.00 584,351.00
01/19/2011 36.81 37.00 36.69 36.95 36.95 0.00 1,439,286.00
01/18/2011 36.65 36.75 36.37 36.57 36.57 0.00 1,053,904.00
01/14/2011 35.52 35.74 35.42 35.64 35.64 0.00 521,666.00
01/13/2011 35.51 35.59 35.17 35.40 35.40 0.00 785,909.00
01/11/2011 34.57 34.77 34.45 34.65 34.65 0.00 2,001,850.00
01/10/2011 34.56 34.88 34.39 34.85 34.85 0.00 836,104.00
01/07/2011 35.27 35.36 35.10 35.28 35.28 0.00 936,198.00
01/06/2011 35.70 35.70 35.45 35.52 35.52 0.00 1,540,272.00
01/05/2011 35.50 35.75 35.46 35.66 35.66 0.00 589,241.00
01/04/2011 36.40 36.40 36.11 36.30 36.30 0.00 540,944.00
01/03/2011 36.45 36.72 36.45 36.62 36.62 0.00 481,028.00
12/31/2010 36.40 36.77 36.40 36.65 36.65 0.00 227,072.00
12/30/2010 36.63 36.70 36.40 36.43 36.43 0.00 222,315.00
12/28/2010 36.67 36.77 36.50 36.59 36.59 0.00 603,056.00
12/27/2010 36.11 36.21 35.94 36.06 36.06 0.00 811,287.00
12/23/2010 35.97 36.20 35.95 36.09 36.09 0.00 884,770.00
12/22/2010 35.99 36.20 35.96 36.18 36.18 0.00 965,263.00
12/17/2010 35.73 36.26 35.50 35.74 35.74 0.00 5,803,287.00
12/16/2010 36.38 36.65 35.62 36.25 36.25 0.00 2,315,190.00
12/15/2010 36.76 37.01 36.25 36.40 36.40 0.00 366,115.00
12/14/2010 36.68 37.18 0.00 36.96 36.96 0.00 311,391.00
12/13/2010 36.34 36.73 36.25 36.50 36.50 0.00 412,270.00
12/10/2010 36.03 36.17 35.94 36.12 36.12 0.00 423,293.00
12/09/2010 35.90 36.28 35.90 36.20 36.20 0.00 247,413.00
12/07/2010 35.21 35.34 34.97 35.06 35.06 0.00 495,435.00
12/06/2010 34.92 35.14 34.83 35.00 35.00 0.00 909,620.00
12/03/2010 35.27 35.59 33.75 35.49 35.49 0.00 277,599.00
12/02/2010 34.42 35.14 34.42 35.06 35.06 0.00 458,803.00
11/30/2010 34.46 34.73 34.45 34.54 34.54 0.00 169,069.00
11/29/2010 34.79 35.00 34.49 34.90 34.90 0.00 447,044.00
11/26/2010 34.89 35.16 34.79 35.05 35.05 0.00 64,613.00
11/24/2010 35.16 35.40 35.13 35.24 35.24 0.00 157,799.00
11/23/2010 35.65 35.77 35.07 35.11 35.11 0.00 358,952.00
11/22/2010 36.10 36.46 35.97 36.25 36.25 0.00 1,915,390.00
11/19/2010 36.55 36.78 36.29 36.78 36.78 0.00 340,812.00
11/17/2010 36.24 36.55 36.23 36.46 36.46 0.00 751,555.00
11/16/2010 36.30 36.32 35.62 35.71 35.71 0.00 242,254.00
11/15/2010 36.43 36.59 36.19 36.23 36.23 0.00 340,961.00
11/12/2010 36.30 36.48 35.95 36.11 36.11 0.00 252,633.00
11/11/2010 36.65 36.65 36.35 36.43 36.43 0.00 68,414.00
11/10/2010 36.80 36.91 36.52 36.80 36.80 0.00 255,425.00
11/08/2010 37.15 37.20 36.91 37.08 37.08 0.00 1,358,895.00
11/05/2010 37.68 37.74 37.12 37.30 37.30 0.00 259,179.00
11/04/2010 37.63 37.95 37.53 37.90 37.90 0.00 151,935.00
11/03/2010 37.18 37.52 36.91 37.52 37.52 0.00 149,952.00
11/02/2010 37.52 37.67 37.33 37.45 37.45 0.00 218,209.00
11/01/2010 36.64 36.73 36.42 36.65 36.65 0.00 123,752.00
10/29/2010 36.58 36.81 36.45 36.75 36.75 0.00 138,886.00
10/28/2010 37.11 37.25 36.80 37.00 37.00 0.00 350,583.00
10/26/2010 36.43 36.44 36.02 36.25 36.25 0.00 190,266.00
10/25/2010 36.91 37.06 36.85 36.95 36.95 0.00 252,571.00
10/22/2010 36.70 36.80 36.45 36.50 36.50 0.00 318,991.00
10/21/2010 37.15 37.20 36.75 37.00 37.00 0.00 183,177.00
10/20/2010 37.31 37.55 37.30 37.30 37.30 0.00 228,230.00
10/19/2010 36.90 37.09 36.66 37.05 37.05 0.00 1,329,289.00
10/18/2010 37.20 37.55 37.19 37.52 37.52 0.00 146,840.00
10/15/2010 37.05 37.39 36.80 36.90 36.90 0.00 334,526.00
10/14/2010 36.03 36.39 35.95 36.37 36.37 0.00 551,488.00
10/13/2010 36.15 36.37 35.89 36.05 36.05 0.00 1,010,377.00
10/12/2010 35.58 35.65 35.16 35.55 35.55 0.00 1,765,850.00
10/11/2010 36.00 36.10 35.76 36.00 36.00 0.00 2,302,119.00
10/08/2010 35.85 36.25 35.85 36.21 36.21 0.00 219,819.00
10/07/2010 36.15 36.20 35.69 35.86 35.86 0.00 354,480.00
10/05/2010 35.10 35.63 35.10 35.60 35.60 0.00 703,059.00
10/04/2010 34.61 34.69 34.45 34.55 34.55 0.00 226,761.00
10/01/2010 34.40 34.90 34.38 34.78 34.78 0.00 702,761.00
09/30/2010 34.54 34.64 34.10 34.13 34.13 0.00 1,071,072.00
09/29/2010 33.41 33.84 33.38 33.81 33.81 0.00 386,139.00
09/28/2010 33.15 33.45 32.90 33.42 33.42 0.00 3,456,542.00
09/27/2010 33.60 33.61 33.22 33.34 33.34 0.00 1,579,783.00
09/24/2010 34.01 34.20 33.84 34.15 34.15 0.00 703,696.00
09/23/2010 34.35 34.43 34.08 34.14 34.14 0.00 332,201.00
09/22/2010 34.63 34.83 34.44 34.46 34.46 0.00 422,278.00
09/21/2010 34.25 34.50 34.05 34.35 34.35 0.00 472,137.00
09/17/2010 34.00 34.09 33.85 34.00 34.00 0.00 383,317.00
09/16/2010 34.20 34.20 33.95 34.11 34.11 0.00 437,085.00
09/15/2010 34.99 35.00 34.54 34.60 34.60 0.00 494,688.00
09/14/2010 35.31 35.84 33.55 35.75 35.75 0.00 442,633.00
09/13/2010 35.37 35.64 35.21 35.32 35.32 0.00 384,853.00
09/10/2010 35.01 35.39 0.00 35.36 35.36 0.00 118,818.00
09/09/2010 35.46 35.59 35.41 35.35 35.35 0.00 76,292.00
09/08/2010 35.33 35.48 35.18 35.25 35.25 0.00 349,380.00
09/07/2010 35.20 35.25 35.06 35.11 35.11 0.00 220,309.00
09/03/2010 34.78 35.00 34.70 34.86 34.86 0.00 268,124.00
09/02/2010 34.40 34.49 34.27 34.49 34.49 0.00 1,352,655.00
09/01/2010 34.50 34.50 34.26 34.35 34.35 0.00 182,160.00
08/31/2010 33.80 34.07 33.75 33.93 33.93 0.00 529,388.00
08/30/2010 33.65 33.82 33.50 33.50 33.50 0.00 118,102.00
08/27/2010 33.50 33.67 33.28 33.47 33.47 0.00 216,386.00
08/26/2010 33.35 33.52 33.25 33.35 33.35 0.00 181,605.00
08/25/2010 33.10 33.43 33.02 33.40 33.40 0.00 246,826.00
08/24/2010 33.05 33.54 33.05 33.46 33.46 0.00 249,902.00
08/20/2010 33.70 33.77 33.51 33.69 33.69 0.00 567,407.00
08/19/2010 34.55 34.55 34.03 34.14 34.14 0.00 944,759.00
08/18/2010 34.51 0.00 34.30 34.40 34.40 0.00 1,701,010.00
08/16/2010 34.08 34.38 34.00 34.20 34.20 0.00 155,170.00
08/13/2010 33.78 34.40 33.65 33.77 33.77 0.00 108,900.00
08/12/2010 33.72 33.93 33.60 33.78 33.78 0.00 117,828.00
08/11/2010 33.82 33.90 33.36 33.40 33.40 0.00 144,769.00
08/10/2010 33.85 34.38 33.69 34.38 34.38 0.00 112,015.00
08/09/2010 34.39 34.40 34.02 34.11 34.11 0.00 304,612.00
08/06/2010 34.00 34.29 33.87 34.25 34.25 0.00 162,081.00
08/05/2010 33.74 33.87 33.61 33.65 33.65 0.00 255,116.00
08/03/2010 33.30 33.49 33.25 33.42 33.42 0.00 331,492.00
08/02/2010 32.75 33.09 32.62 32.93 32.93 0.00 167,659.00
07/30/2010 32.40 32.58 32.31 32.55 32.55 0.00 138,012.00
07/29/2010 32.85 32.88 32.60 32.70 32.70 0.00 164,692.00
07/28/2010 32.55 32.70 32.45 32.50 32.50 0.00 211,464.00
07/27/2010 32.02 32.11 31.69 31.87 31.87 0.00 1,107,598.00
07/26/2010 32.05 32.25 31.95 32.25 32.25 0.00 414,203.00
07/23/2010 32.30 32.58 31.89 32.05 32.05 0.00 3,214,949.00
07/22/2010 33.20 33.22 32.97 33.08 33.08 0.00 702,903.00
07/21/2010 32.70 32.75 32.20 32.30 32.30 0.00 1,588,111.00
07/20/2010 33.95 34.24 33.34 33.34 33.34 0.00 883,136.00
07/19/2010 34.35 34.44 34.14 34.20 34.20 0.00 368,732.00
07/16/2010 34.54 34.75 34.25 34.48 34.48 0.00 724,840.00
07/15/2010 36.15 36.30 36.00 36.17 36.17 0.00 336,122.00
07/14/2010 35.21 35.63 35.18 35.55 35.55 0.00 256,514.00
07/13/2010 35.60 35.75 35.35 35.49 35.49 0.00 289,388.00
07/12/2010 35.14 35.60 35.00 35.52 35.52 0.00 455,481.00
07/08/2010 35.60 35.60 35.22 35.32 35.32 0.00 952,404.00
07/07/2010 34.75 35.35 34.75 35.35 35.35 0.00 200,940.00
07/06/2010 34.55 34.82 34.40 34.55 34.55 0.00 206,016.00
07/02/2010 34.50 34.60 34.36 34.50 34.50 0.00 188,372.00
07/01/2010 34.50 34.68 33.85 34.55 34.55 0.00 910,970.00
06/30/2010 34.40 34.75 34.14 34.30 34.30 0.00 347,177.00
06/29/2010 34.75 34.75 34.29 34.55 34.55 0.00 407,745.00
06/28/2010 35.50 35.67 35.35 35.60 35.60 0.00 660,805.00
06/25/2010 35.26 35.39 35.02 35.25 35.25 0.00 402,665.00
06/23/2010 35.16 35.35 34.78 35.05 35.05 0.00 164,557.00
06/22/2010 34.98 35.35 34.90 35.00 35.00 0.00 431,005.00
06/18/2010 34.96 35.05 34.80 35.00 35.00 0.00 535,608.00
06/17/2010 35.74 35.95 35.50 35.87 35.87 0.00 132,241.00
06/16/2010 35.07 35.50 35.05 35.45 35.45 0.00 238,557.00
06/14/2010 34.15 34.39 34.00 34.20 34.20 0.00 355,611.00
06/11/2010 33.84 34.01 33.52 33.80 33.80 0.00 839,783.00
06/10/2010 34.30 34.70 34.15 34.29 34.29 0.00 204,284.00
06/09/2010 34.50 34.67 34.05 34.05 34.05 0.00 212,041.00
06/04/2010 35.25 35.33 34.45 34.65 34.65 0.00 255,491.00
06/02/2010 34.88 35.59 34.85 35.55 35.55 0.00 220,452.00
06/01/2010 34.35 35.16 34.22 34.36 34.36 0.00 364,320.00
05/28/2010 34.57 34.69 34.16 34.30 34.30 0.00 379,200.00
05/26/2010 33.55 33.84 33.25 33.34 33.34 0.00 440,271.00
05/21/2010 33.85 34.29 33.69 33.90 33.90 0.00 222,732.00
05/20/2010 35.10 35.20 34.03 34.30 34.30 0.00 785,630.00
05/19/2010 35.48 35.85 35.00 35.71 35.71 0.00 729,245.00
05/18/2010 36.25 36.29 35.50 35.50 35.50 0.00 218,818.00
05/17/2010 36.23 36.40 35.80 36.39 36.39 0.00 151,388.00
05/12/2010 37.42 37.58 37.13 37.41 37.41 0.00 339,884.00
05/11/2010 37.27 37.68 37.09 37.47 37.47 0.00 430,877.00
05/10/2010 37.48 37.55 36.80 36.99 36.99 0.00 235,924.00
05/06/2010 37.55 37.77 36.55 36.60 36.60 0.00 315,666.00
05/05/2010 37.11 37.44 37.06 37.16 37.16 0.00 320,140.00
05/04/2010 37.91 38.10 37.56 37.63 37.63 0.00 290,483.00
05/03/2010 38.45 38.67 38.32 38.41 38.41 0.00 646,274.00
04/30/2010 39.50 39.63 39.15 39.40 39.40 0.00 198,021.00
04/29/2010 39.49 39.52 39.38 39.43 39.43 0.00 202,155.00
04/28/2010 38.92 39.30 38.60 38.98 38.98 0.00 195,346.00
04/27/2010 39.88 40.00 38.75 38.79 38.79 0.00 371,742.00
04/26/2010 40.29 40.32 39.87 40.10 40.10 0.00 529,524.00
04/23/2010 40.00 40.37 39.95 40.30 40.30 0.00 302,766.00
04/22/2010 40.20 40.39 39.85 40.30 40.30 0.00 361,405.00
04/21/2010 40.90 41.02 40.75 40.85 40.85 0.00 328,521.00
04/20/2010 41.46 41.55 41.07 41.20 41.20 0.00 755,329.00
04/19/2010 40.90 41.39 40.90 41.30 41.30 0.00 321,978.00
04/15/2010 41.62 42.10 41.62 41.95 41.95 0.00 397,728.00
04/14/2010 41.05 41.25 40.90 41.10 41.10 0.00 168,664.00
04/13/2010 40.95 41.00 40.70 40.88 40.88 0.00 327,600.00
04/12/2010 41.00 41.06 40.81 40.92 40.92 0.00 159,732.00
04/09/2010 40.24 40.91 40.24 40.72 40.72 0.00 507,732.00
04/08/2010 39.70 40.14 39.65 40.05 40.05 0.00 411,568.00
04/07/2010 39.47 39.49 39.21 39.22 39.22 0.00 191,572.00
04/06/2010 39.45 39.55 38.35 39.55 39.55 0.00 1,725,639.00
04/05/2010 40.30 40.50 40.15 40.35 40.35 0.00 188,638.00
04/01/2010 40.68 40.90 40.45 40.45 40.45 0.00 96,228.00
03/31/2010 40.35 40.77 40.35 40.52 40.52 0.00 303,484.00
03/30/2010 0.00 0.00 0.00 0.00 0.00 0.00 0.00