Cotizaciones > OCLS > Cotización Histórica

Cotizacion histórica de OCLS

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
02/01/2016 1.22 1.25 1.16 1.17 1.17 0.00 168,308.00
01/29/2016 1.37 1.43 1.07 1.25 1.25 0.00 498,912.00
01/28/2016 1.24 1.39 1.20 1.38 1.38 0.00 569,435.00
01/27/2016 1.10 1.21 1.08 1.20 1.20 0.00 324,061.00
01/26/2016 1.02 1.10 1.02 1.10 1.10 0.00 122,875.00
01/25/2016 1.01 1.05 1.00 1.01 1.01 0.00 105,706.00
01/22/2016 0.96 1.03 0.95 0.98 0.98 0.00 331,201.00
01/21/2016 0.86 0.92 0.83 0.92 0.92 0.00 93,569.00
01/20/2016 0.85 0.89 0.80 0.82 0.82 0.00 144,207.00
01/19/2016 0.92 0.94 0.82 0.87 0.87 0.00 144,948.00
01/15/2016 0.95 0.95 0.90 0.90 0.90 0.00 99,318.00
01/14/2016 0.92 0.96 0.85 0.93 0.93 0.00 125,481.00
01/13/2016 0.86 1.00 0.85 0.95 0.95 0.00 208,171.00
01/12/2016 1.01 1.01 0.87 0.87 0.87 0.00 208,803.00
01/11/2016 1.03 1.06 0.96 0.96 0.96 0.00 300,116.00
01/08/2016 1.15 1.16 1.03 1.05 1.05 0.00 249,373.00
01/07/2016 1.17 1.17 1.11 1.13 1.13 0.00 308,856.00
01/06/2016 1.13 1.25 1.12 1.19 1.19 0.00 772,601.00
01/05/2016 1.16 1.16 1.12 1.12 1.12 0.00 121,125.00
01/04/2016 1.17 1.18 1.12 1.15 1.15 0.00 92,018.00
12/31/2015 1.15 1.18 1.12 1.15 1.15 0.00 147,228.00
12/30/2015 1.18 1.19 1.14 1.14 1.14 0.00 80,832.00
12/29/2015 1.16 1.19 1.15 1.15 1.15 0.00 96,231.00
12/28/2015 1.19 1.19 1.14 1.16 1.16 0.00 759,886.00
12/24/2015 1.19 1.19 1.15 1.16 1.16 0.00 42,355.00
12/23/2015 1.20 1.20 1.13 1.16 1.16 0.00 139,684.00
12/22/2015 1.12 1.20 1.10 1.16 1.16 0.00 244,184.00
12/21/2015 1.14 1.14 1.10 1.11 1.11 0.00 143,190.00
12/18/2015 1.15 1.16 1.12 1.12 1.12 0.00 141,665.00
12/17/2015 1.30 1.36 1.12 1.14 1.14 0.00 847,016.00
12/16/2015 1.12 1.14 1.10 1.10 1.10 0.00 76,539.00
12/15/2015 1.17 1.17 1.10 1.12 1.12 0.00 74,206.00
12/14/2015 1.15 1.16 1.14 1.15 1.15 0.00 55,369.00
12/11/2015 1.18 1.18 1.13 1.14 1.14 0.00 98,770.00
12/10/2015 1.15 1.15 1.15 1.15 1.15 0.00 44,464.00
12/09/2015 1.13 1.17 1.13 1.14 1.14 0.00 31,020.00
12/08/2015 1.16 1.16 1.12 1.15 1.15 0.00 68,243.00
12/07/2015 1.17 1.20 1.13 1.16 1.16 0.00 92,914.00
12/04/2015 1.19 1.20 1.14 1.16 1.16 0.00 127,055.00
12/03/2015 1.18 1.21 1.17 1.17 1.17 0.00 164,037.00
12/02/2015 1.24 1.25 1.19 1.21 1.21 0.00 122,933.00
12/01/2015 1.26 1.27 1.19 1.24 1.24 0.00 189,033.00
11/30/2015 1.18 1.38 1.15 1.25 1.25 0.00 1,494,991.00
11/27/2015 1.19 1.19 1.16 1.19 1.19 0.00 33,131.00
11/25/2015 1.16 1.18 1.15 1.17 1.17 0.00 105,933.00
11/24/2015 1.15 1.18 1.10 1.14 1.14 0.00 117,005.00
11/23/2015 1.18 1.18 1.15 1.16 1.16 0.00 55,087.00
11/20/2015 1.16 1.18 1.15 1.16 1.16 0.00 77,560.00
11/19/2015 1.14 1.18 1.13 1.16 1.16 0.00 85,560.00
11/18/2015 1.15 1.15 1.13 1.13 1.13 0.00 41,076.00
11/17/2015 1.16 1.19 1.10 1.15 1.15 0.00 97,566.00
11/16/2015 1.14 1.16 1.10 1.14 1.14 0.00 55,002.00
11/13/2015 1.19 1.20 1.08 1.11 1.11 0.00 123,609.00
11/12/2015 1.18 1.20 1.18 1.20 1.20 0.00 43,189.00
11/11/2015 1.22 1.22 1.17 1.18 1.18 0.00 72,955.00
11/10/2015 1.20 1.23 1.17 1.20 1.20 0.00 38,288.00
11/09/2015 1.19 1.23 1.19 1.19 1.19 0.00 88,093.00
11/06/2015 1.23 1.24 1.16 1.19 1.19 0.00 153,967.00
11/05/2015 1.26 1.28 1.21 1.22 1.22 0.00 212,176.00
11/04/2015 1.28 1.30 1.21 1.26 1.26 0.00 143,107.00
11/03/2015 1.24 1.30 1.22 1.28 1.28 0.00 151,216.00
11/02/2015 1.23 1.28 1.20 1.26 1.26 0.00 97,583.00
10/30/2015 1.20 1.24 1.19 1.22 1.22 0.00 43,966.00
10/29/2015 1.23 1.24 1.16 1.22 1.22 0.00 93,540.00
10/28/2015 1.22 1.24 1.20 1.21 1.21 0.00 22,463.00
10/26/2015 1.28 1.29 1.22 1.24 1.24 0.00 52,946.00
10/23/2015 1.25 1.28 1.20 1.27 1.27 0.00 114,581.00
10/22/2015 1.32 1.40 1.19 1.22 1.22 0.00 399,864.00
10/21/2015 1.21 1.25 1.15 1.19 1.19 0.00 168,658.00
10/20/2015 1.20 1.25 1.19 1.20 1.20 0.00 153,103.00
10/19/2015 1.11 1.20 1.11 1.19 1.19 0.00 92,035.00
10/16/2015 1.20 1.20 1.16 1.20 1.20 0.00 108,362.00
10/15/2015 1.18 1.20 1.14 1.19 1.19 0.00 106,818.00
10/14/2015 1.17 1.19 1.15 1.16 1.16 0.00 57,055.00
10/13/2015 1.22 1.22 1.16 1.17 1.17 0.00 94,152.00
10/12/2015 1.25 1.25 1.20 1.20 1.20 0.00 28,333.00
10/09/2015 1.21 1.24 1.17 1.22 1.22 0.00 52,015.00
10/08/2015 1.25 1.25 1.18 1.19 1.19 0.00 118,635.00
10/07/2015 1.20 1.35 1.16 1.25 1.25 0.00 142,261.00
10/06/2015 1.24 1.31 1.16 1.18 1.18 0.00 136,644.00
10/05/2015 1.33 1.33 1.19 1.21 1.21 0.00 171,639.00
10/02/2015 1.25 1.31 1.20 1.30 1.30 0.00 111,541.00
10/01/2015 1.29 1.30 1.22 1.24 1.24 0.00 62,550.00
09/30/2015 1.28 1.30 1.23 1.29 1.29 0.00 115,690.00
09/29/2015 1.34 1.34 1.23 1.27 1.27 0.00 119,137.00
09/28/2015 1.36 1.40 1.26 1.30 1.30 0.00 181,746.00
09/25/2015 1.36 1.44 1.30 1.38 1.38 0.00 348,694.00
09/24/2015 1.20 1.38 1.10 1.38 1.38 0.00 588,380.00
09/23/2015 1.22 1.24 1.19 1.22 1.22 0.00 39,982.00
09/22/2015 1.24 1.28 1.19 1.20 1.20 0.00 99,837.00
09/21/2015 1.21 1.28 1.20 1.25 1.25 0.00 170,328.00
09/18/2015 1.16 1.20 1.15 1.20 1.20 0.00 252,456.00
09/17/2015 1.19 1.21 1.16 1.17 1.17 0.00 206,530.00
09/16/2015 1.18 1.20 1.15 1.19 1.19 0.00 94,239.00
09/15/2015 1.18 1.18 1.14 1.18 1.18 0.00 72,795.00
09/14/2015 1.17 1.18 1.14 1.14 1.14 0.00 42,070.00
09/11/2015 1.18 1.18 1.15 1.18 1.18 0.00 48,826.00
09/10/2015 1.16 1.20 1.15 1.18 1.18 0.00 101,334.00
09/09/2015 1.13 1.20 1.13 1.16 1.16 0.00 169,599.00
09/08/2015 1.26 1.26 1.15 1.15 1.15 0.00 127,876.00
09/04/2015 1.22 1.28 1.15 1.22 1.22 0.00 679,212.00
09/03/2015 1.25 1.29 1.20 1.22 1.22 0.00 215,759.00
09/02/2015 1.21 1.27 1.18 1.24 1.24 0.00 88,462.00
09/01/2015 1.21 1.22 1.15 1.22 1.22 0.00 84,002.00
08/31/2015 1.13 1.28 1.11 1.21 1.21 0.00 592,560.00
08/28/2015 1.19 1.19 1.11 1.18 1.18 0.00 113,906.00
08/27/2015 1.14 1.19 1.13 1.18 1.18 0.00 101,955.00
08/26/2015 1.10 1.27 1.05 1.11 1.11 0.00 937,458.00
08/25/2015 1.11 1.19 1.03 1.10 1.10 0.00 538,615.00
08/24/2015 1.00 1.14 1.00 1.05 1.05 0.00 361,865.00
08/21/2015 1.18 1.20 1.10 1.16 1.16 0.00 339,401.00
08/20/2015 1.17 1.20 1.10 1.20 1.20 0.00 161,242.00
08/19/2015 1.29 1.29 1.10 1.17 1.17 0.00 309,324.00
08/18/2015 1.22 1.23 1.15 1.17 1.17 0.00 144,574.00
08/17/2015 1.22 1.24 1.15 1.23 1.23 0.00 178,597.00
08/14/2015 1.29 1.29 1.17 1.20 1.20 0.00 373,719.00
08/13/2015 1.10 1.30 1.09 1.29 1.29 0.00 386,469.00
08/12/2015 1.13 1.17 1.06 1.07 1.07 0.00 254,805.00
08/11/2015 1.04 1.18 1.02 1.14 1.14 0.00 357,075.00
08/10/2015 1.15 1.19 1.06 1.07 1.07 0.00 656,198.00
08/07/2015 1.19 1.24 1.15 1.17 1.17 0.00 304,564.00
08/06/2015 1.16 1.18 1.15 1.16 1.16 0.00 271,715.00
08/05/2015 1.27 1.29 1.15 1.19 1.19 0.00 863,617.00
08/04/2015 1.38 1.40 1.26 1.29 1.29 0.00 847,152.00
08/03/2015 1.45 1.50 1.38 1.41 1.41 0.00 547,745.00
07/31/2015 1.47 1.55 1.41 1.43 1.43 0.00 1,198,545.00
07/30/2015 1.91 1.93 1.73 1.77 1.77 0.00 1,291,777.00
07/29/2015 1.66 1.91 1.64 1.83 1.83 0.00 2,395,337.00
07/28/2015 1.56 1.67 1.56 1.61 1.61 0.00 579,064.00
07/27/2015 1.55 1.65 1.49 1.56 1.56 0.00 645,107.00
07/24/2015 1.47 1.54 1.46 1.50 1.50 0.00 405,114.00
07/23/2015 1.46 1.50 1.44 1.46 1.46 0.00 206,131.00
07/22/2015 1.47 1.48 1.43 1.44 1.44 0.00 215,128.00
07/21/2015 1.43 1.49 1.43 1.44 1.44 0.00 162,384.00
07/20/2015 1.50 1.52 1.46 1.46 1.46 0.00 179,302.00
07/17/2015 1.46 1.51 1.46 1.47 1.47 0.00 214,837.00
07/16/2015 1.50 1.55 1.45 1.47 1.47 0.00 400,569.00
07/15/2015 1.52 1.60 1.47 1.52 1.52 0.00 339,688.00
07/14/2015 1.51 1.56 1.47 1.54 1.54 0.00 592,880.00
07/13/2015 1.58 1.63 1.50 1.53 1.53 0.00 527,929.00
07/10/2015 1.64 1.68 1.57 1.60 1.60 0.00 401,131.00
07/09/2015 1.62 1.69 1.57 1.58 1.58 0.00 660,775.00
07/08/2015 1.60 1.76 1.55 1.57 1.57 0.00 3,895,865.00
07/07/2015 1.63 1.63 1.40 1.50 1.50 0.00 544,373.00
07/06/2015 1.50 1.63 1.50 1.58 1.58 0.00 631,429.00
07/02/2015 1.46 1.55 1.46 1.52 1.52 0.00 704,857.00
07/01/2015 1.41 1.48 1.40 1.44 1.44 0.00 444,047.00
06/30/2015 1.49 1.49 1.40 1.43 1.43 0.00 229,524.00
06/29/2015 1.45 1.58 1.40 1.43 1.43 0.00 563,054.00
06/26/2015 1.56 1.57 1.40 1.44 1.44 0.00 604,933.00
06/25/2015 1.51 1.51 1.35 1.39 1.39 0.00 604,768.00
06/24/2015 1.52 1.53 1.45 1.50 1.50 0.00 547,239.00
06/23/2015 1.52 1.56 1.48 1.52 1.52 0.00 443,179.00
06/22/2015 1.57 1.65 1.52 1.53 1.53 0.00 511,342.00
06/19/2015 1.49 1.59 1.48 1.59 1.59 0.00 692,683.00
06/18/2015 1.52 1.59 1.45 1.52 1.52 0.00 688,754.00
06/17/2015 1.56 1.61 1.49 1.50 1.50 0.00 1,004,919.00
06/16/2015 1.58 1.72 1.57 1.61 1.61 0.00 1,619,163.00
06/15/2015 1.62 1.65 1.49 1.51 1.51 0.00 827,998.00
06/12/2015 1.85 1.94 1.53 1.62 1.62 0.00 5,726,692.00
06/11/2015 1.56 1.75 1.42 1.73 1.73 0.00 3,643,254.00
06/10/2015 1.63 1.64 1.41 1.50 1.50 0.00 2,733,894.00
06/09/2015 1.95 1.97 1.56 1.64 1.64 0.00 9,731,424.00
06/08/2015 1.35 1.86 1.28 1.76 1.76 0.00 14,219,727.00
06/05/2015 1.40 1.54 1.30 1.35 1.35 0.00 3,466,708.00
06/04/2015 1.16 1.62 1.13 1.43 1.43 0.00 10,241,539.00
06/03/2015 1.01 1.20 0.97 1.14 1.14 0.00 3,960,251.00
06/02/2015 0.92 1.03 0.91 0.97 0.97 0.00 1,656,220.00
06/01/2015 0.94 0.96 0.90 0.90 0.90 0.00 213,068.00
05/29/2015 0.90 0.96 0.89 0.93 0.93 0.00 322,614.00
05/28/2015 0.87 1.10 0.85 0.89 0.89 0.00 2,430,204.00
05/27/2015 0.82 0.88 0.81 0.85 0.85 0.00 206,343.00
05/26/2015 0.82 0.85 0.81 0.81 0.81 0.00 102,946.00
05/22/2015 0.84 0.86 0.81 0.83 0.83 0.00 43,182.00
05/21/2015 0.80 0.86 0.80 0.82 0.82 0.00 80,795.00
05/20/2015 0.86 0.86 0.80 0.81 0.81 0.00 95,226.00
05/19/2015 0.85 0.87 0.84 0.84 0.84 0.00 104,911.00
05/18/2015 0.81 0.87 0.81 0.86 0.86 0.00 71,841.00
05/15/2015 0.84 0.87 0.83 0.86 0.86 0.00 109,955.00
05/14/2015 0.86 0.86 0.83 0.83 0.83 0.00 65,715.00
05/13/2015 0.87 0.87 0.82 0.86 0.86 0.00 70,523.00
05/12/2015 0.85 0.87 0.81 0.87 0.87 0.00 158,101.00
05/11/2015 0.80 0.84 0.78 0.84 0.84 0.00 114,321.00
05/08/2015 0.75 0.79 0.75 0.79 0.79 0.00 111,900.00
05/07/2015 0.72 0.75 0.71 0.75 0.75 0.00 98,179.00
05/06/2015 0.72 0.75 0.70 0.70 0.70 0.00 94,605.00
05/05/2015 0.74 0.75 0.70 0.72 0.72 0.00 82,646.00
05/04/2015 0.73 0.75 0.72 0.73 0.73 0.00 74,340.00
05/01/2015 0.78 0.80 0.65 0.72 0.72 0.00 246,832.00
04/30/2015 0.80 0.83 0.76 0.77 0.77 0.00 187,422.00
04/29/2015 0.84 0.84 0.80 0.80 0.80 0.00 80,845.00
04/28/2015 0.86 0.88 0.80 0.84 0.84 0.00 77,205.00
04/27/2015 0.86 0.88 0.81 0.84 0.84 0.00 187,600.00
04/24/2015 0.83 0.90 0.83 0.85 0.85 0.00 183,896.00
04/23/2015 0.83 0.85 0.82 0.82 0.82 0.00 61,634.00
04/22/2015 0.87 0.87 0.83 0.84 0.84 0.00 178,174.00
04/21/2015 0.92 0.92 0.84 0.85 0.85 0.00 113,554.00
04/20/2015 0.84 0.92 0.84 0.90 0.90 0.00 469,288.00
04/17/2015 0.84 0.84 0.81 0.84 0.84 0.00 176,628.00
04/16/2015 0.81 0.84 0.81 0.82 0.82 0.00 86,884.00
04/15/2015 0.80 0.84 0.80 0.80 0.80 0.00 118,840.00
04/14/2015 0.80 0.83 0.80 0.80 0.80 0.00 48,579.00
04/13/2015 0.81 0.82 0.80 0.81 0.81 0.00 51,617.00
04/10/2015 0.80 0.84 0.80 0.82 0.82 0.00 38,854.00
04/09/2015 0.81 0.84 0.81 0.81 0.81 0.00 80,450.00
04/08/2015 0.82 0.84 0.80 0.82 0.82 0.00 54,368.00
04/07/2015 0.81 0.82 0.80 0.82 0.82 0.00 46,813.00
04/06/2015 0.80 0.82 0.80 0.80 0.80 0.00 35,812.00
04/02/2015 0.81 0.84 0.79 0.81 0.81 0.00 170,379.00
04/01/2015 0.84 0.84 0.79 0.82 0.82 0.00 98,697.00
03/31/2015 0.84 0.84 0.80 0.84 0.84 0.00 113,067.00
03/30/2015 0.83 0.86 0.80 0.83 0.83 0.00 83,089.00
03/27/2015 0.80 0.85 0.79 0.82 0.82 0.00 207,248.00
03/26/2015 0.80 0.81 0.78 0.81 0.81 0.00 85,202.00
03/25/2015 0.78 0.83 0.78 0.80 0.80 0.00 95,368.00
03/24/2015 0.80 0.83 0.79 0.80 0.80 0.00 49,184.00
03/23/2015 0.84 0.84 0.79 0.81 0.81 0.00 107,198.00
03/20/2015 0.84 0.84 0.80 0.80 0.80 0.00 94,162.00
03/19/2015 0.83 0.85 0.80 0.81 0.81 0.00 70,181.00
03/18/2015 0.79 0.87 0.79 0.84 0.84 0.00 144,921.00
03/17/2015 0.83 0.84 0.79 0.79 0.79 0.00 321,058.00
03/16/2015 0.88 0.88 0.81 0.81 0.81 0.00 130,857.00
03/13/2015 0.89 0.92 0.81 0.86 0.86 0.00 196,345.00
03/12/2015 0.83 0.87 0.81 0.81 0.81 0.00 251,643.00
03/11/2015 0.85 0.92 0.83 0.84 0.84 0.00 140,364.00
03/10/2015 0.88 0.90 0.85 0.85 0.85 0.00 196,688.00
03/09/2015 0.95 0.96 0.88 0.88 0.88 0.00 274,476.00
03/06/2015 0.97 0.97 0.92 0.95 0.95 0.00 339,611.00
03/05/2015 0.92 1.05 0.91 0.94 0.94 0.00 1,803,870.00
03/04/2015 0.86 0.93 0.85 0.92 0.92 0.00 583,511.00
03/03/2015 0.87 0.87 0.85 0.86 0.86 0.00 151,449.00
03/02/2015 0.86 0.87 0.83 0.86 0.86 0.00 114,457.00
02/27/2015 0.87 0.88 0.83 0.86 0.86 0.00 242,530.00
02/26/2015 0.84 0.88 0.81 0.86 0.86 0.00 286,433.00
02/25/2015 0.79 0.87 0.79 0.84 0.84 0.00 307,810.00
02/24/2015 0.86 0.87 0.78 0.79 0.79 0.00 635,909.00
02/23/2015 0.95 0.95 0.87 0.87 0.87 0.00 494,870.00
02/20/2015 0.85 0.98 0.84 0.91 0.91 0.00 2,012,745.00
02/19/2015 0.82 0.84 0.80 0.84 0.84 0.00 719,987.00
02/18/2015 0.84 0.84 0.79 0.81 0.81 0.00 73,402.00
02/17/2015 0.83 0.83 0.78 0.81 0.81 0.00 309,464.00
02/13/2015 0.81 0.81 0.80 0.80 0.80 0.00 199,355.00
02/12/2015 0.84 0.84 0.81 0.81 0.81 0.00 111,021.00
02/11/2015 0.82 0.84 0.81 0.83 0.83 0.00 101,199.00
02/10/2015 0.82 0.84 0.80 0.81 0.81 0.00 171,392.00
02/09/2015 0.82 0.84 0.80 0.82 0.82 0.00 226,260.00
02/06/2015 0.83 0.85 0.81 0.81 0.81 0.00 169,049.00
02/05/2015 0.83 0.83 0.81 0.83 0.83 0.00 89,455.00
02/04/2015 0.84 0.85 0.82 0.83 0.83 0.00 60,459.00
02/03/2015 0.85 0.85 0.81 0.85 0.85 0.00 155,249.00
02/02/2015 0.83 0.84 0.79 0.84 0.84 0.00 232,210.00
01/30/2015 0.77 0.82 0.76 0.79 0.79 0.00 101,761.00
01/29/2015 0.85 0.85 0.77 0.77 0.77 0.00 182,414.00
01/28/2015 0.84 0.84 0.81 0.81 0.81 0.00 119,136.00
01/27/2015 0.85 0.85 0.81 0.81 0.81 0.00 380,953.00
01/26/2015 0.89 0.89 0.81 0.84 0.84 0.00 225,933.00
01/23/2015 0.79 0.83 0.79 0.83 0.83 0.00 394,644.00
01/22/2015 0.82 0.84 0.80 0.80 0.80 0.00 577,236.00
01/21/2015 0.90 0.90 0.81 0.83 0.83 0.00 2,451,641.00
01/20/2015 1.19 1.23 1.08 1.14 1.14 0.00 192,800.00
01/16/2015 1.33 1.35 1.21 1.24 1.24 0.00 152,195.00
01/15/2015 1.45 1.45 1.26 1.33 1.33 0.00 92,950.00
01/14/2015 1.48 1.48 1.33 1.40 1.40 0.00 101,158.00
01/13/2015 1.43 1.46 1.37 1.39 1.39 0.00 102,583.00
01/12/2015 1.57 1.58 1.43 1.45 1.45 0.00 123,142.00
01/09/2015 1.45 1.57 1.45 1.50 1.50 0.00 45,801.00
01/08/2015 1.49 1.52 1.46 1.47 1.47 0.00 39,223.00
01/07/2015 1.49 1.57 1.49 1.49 1.49 0.00 28,686.00
01/06/2015 1.47 1.55 1.45 1.52 1.52 0.00 38,590.00
01/05/2015 1.45 1.50 1.42 1.47 1.47 0.00 35,185.00
01/02/2015 1.47 1.52 1.40 1.40 1.40 0.00 26,220.00
12/31/2014 1.49 1.49 1.42 1.43 1.43 0.00 73,102.00
12/30/2014 1.40 1.50 1.38 1.49 1.49 0.00 135,030.00
12/29/2014 1.49 1.49 1.40 1.40 1.40 0.00 92,790.00
12/23/2014 1.49 1.53 1.42 1.49 1.49 0.00 96,672.00
12/22/2014 1.64 1.66 1.53 1.53 1.53 0.00 85,218.00
12/19/2014 1.45 1.61 1.45 1.57 1.57 0.00 78,059.00
12/18/2014 1.42 1.58 1.42 1.47 1.47 0.00 53,597.00
12/17/2014 1.47 1.52 1.40 1.45 1.45 0.00 47,563.00
12/16/2014 1.53 1.56 1.40 1.46 1.46 0.00 69,835.00
12/15/2014 1.64 1.64 1.43 1.44 1.44 0.00 63,381.00
12/11/2014 1.40 1.48 1.40 1.48 1.48 0.00 75,268.00
12/10/2014 1.49 1.50 1.40 1.42 1.42 0.00 40,563.00
12/09/2014 1.33 1.49 1.33 1.47 1.47 0.00 75,544.00
12/08/2014 1.40 1.49 1.34 1.40 1.40 0.00 151,342.00
12/05/2014 1.50 1.51 1.42 1.42 1.42 0.00 54,404.00
12/04/2014 1.56 1.60 1.50 1.50 1.50 0.00 49,761.00
12/03/2014 1.60 1.70 1.50 1.56 1.56 0.00 153,143.00
12/02/2014 1.42 1.54 1.34 1.45 1.45 0.00 112,260.00
12/01/2014 1.50 1.52 1.39 1.40 1.40 0.00 125,970.00
11/28/2014 1.54 1.57 1.47 1.51 1.51 0.00 58,013.00
11/26/2014 1.63 1.65 1.54 1.58 1.58 0.00 62,997.00
11/25/2014 1.72 1.75 1.65 1.66 1.66 0.00 31,370.00
11/24/2014 1.78 1.88 1.69 1.69 1.69 0.00 105,637.00
11/21/2014 1.74 1.85 1.74 1.79 1.79 0.00 22,458.00
11/20/2014 1.79 1.82 1.77 1.79 1.79 0.00 14,836.00
11/19/2014 1.78 1.81 1.73 1.77 1.77 0.00 40,572.00
11/18/2014 1.87 1.87 1.72 1.78 1.78 0.00 28,532.00
11/17/2014 1.74 1.94 1.74 1.80 1.80 0.00 26,061.00
11/14/2014 1.77 1.78 1.70 1.74 1.74 0.00 44,603.00
11/13/2014 1.70 1.89 1.66 1.79 1.79 0.00 130,948.00
11/12/2014 1.75 1.81 1.70 1.73 1.73 0.00 60,168.00
11/11/2014 1.86 1.86 1.76 1.76 1.76 0.00 36,249.00
11/10/2014 1.78 1.88 1.78 1.79 1.79 0.00 50,194.00
11/06/2014 1.91 1.96 1.75 1.79 1.79 0.00 63,990.00
11/05/2014 2.10 2.13 1.88 1.88 1.88 0.00 129,149.00
11/04/2014 2.08 2.18 2.05 2.13 2.13 0.00 187,218.00
11/03/2014 1.95 2.08 1.95 2.06 2.06 0.00 96,914.00
10/31/2014 2.05 2.05 1.88 1.90 1.90 0.00 73,696.00
10/30/2014 2.09 2.20 1.80 1.80 1.80 0.00 284,925.00
10/29/2014 1.83 1.83 1.73 1.77 1.77 0.00 31,441.00
10/28/2014 1.79 1.83 1.72 1.83 1.83 0.00 43,413.00
10/27/2014 1.69 1.79 1.60 1.77 1.77 0.00 78,530.00
10/24/2014 1.80 1.85 1.68 1.69 1.69 0.00 156,467.00
10/23/2014 2.02 2.02 1.85 1.91 1.91 0.00 20,151.00
10/22/2014 1.95 2.02 1.80 2.00 2.00 0.00 62,347.00
10/21/2014 2.09 2.09 1.96 1.96 1.96 0.00 60,100.00
10/20/2014 1.76 2.00 1.75 1.98 1.98 0.00 82,342.00
10/17/2014 1.70 1.80 1.70 1.75 1.75 0.00 27,614.00
10/16/2014 1.66 1.75 1.66 1.74 1.74 0.00 76,868.00
10/15/2014 1.74 1.75 1.70 1.75 1.75 0.00 31,668.00
10/14/2014 1.95 1.98 1.76 1.76 1.76 0.00 68,100.00
10/13/2014 1.86 2.12 1.74 1.92 1.92 0.00 203,813.00
10/10/2014 1.92 2.01 1.86 1.89 1.89 0.00 36,703.00
10/09/2014 2.00 2.04 1.91 1.95 1.95 0.00 48,574.00
10/08/2014 2.16 2.14 1.96 2.01 2.01 0.00 127,824.00
10/07/2014 2.27 2.29 2.09 2.15 2.15 0.00 29,973.00
10/06/2014 2.30 2.30 2.22 2.24 2.24 0.00 22,130.00
10/03/2014 2.27 2.35 2.23 2.32 2.32 0.00 73,106.00
10/02/2014 2.21 2.32 2.15 2.26 2.26 0.00 35,906.00
10/01/2014 2.35 2.35 2.18 2.21 2.21 0.00 38,624.00
09/30/2014 2.31 2.35 2.28 2.35 2.35 0.00 30,389.00
09/29/2014 2.27 2.35 2.26 2.30 2.30 0.00 50,106.00
09/26/2014 2.21 2.25 2.15 2.25 2.25 0.00 20,976.00
09/25/2014 2.20 2.26 2.14 2.19 2.19 0.00 34,136.00
09/24/2014 2.13 2.23 2.10 2.18 2.18 0.00 27,950.00
09/23/2014 2.18 2.21 2.00 2.12 2.12 0.00 99,056.00
09/22/2014 2.30 2.30 2.12 2.27 2.27 0.00 113,751.00
09/19/2014 2.25 2.28 2.22 2.28 2.28 0.00 60,239.00
09/18/2014 2.22 2.29 2.22 2.22 2.22 0.00 62,441.00
09/17/2014 2.28 2.30 2.24 2.24 2.24 0.00 14,345.00
09/16/2014 2.31 2.32 2.21 2.28 2.28 0.00 68,171.00
09/15/2014 2.32 2.35 2.25 2.27 2.27 0.00 62,636.00
09/12/2014 2.36 2.40 2.32 2.32 2.32 0.00 31,493.00
09/11/2014 2.38 2.43 2.35 2.40 2.40 0.00 27,571.00
09/10/2014 2.30 2.43 2.30 2.36 2.36 0.00 37,084.00
09/09/2014 2.43 2.44 2.30 2.30 2.30 0.00 64,705.00
09/08/2014 2.43 2.44 2.41 2.43 2.43 0.00 45,573.00
09/05/2014 2.40 2.47 2.38 2.44 2.44 0.00 26,056.00
09/04/2014 2.44 2.55 2.41 2.43 2.43 0.00 67,052.00
09/03/2014 2.35 2.52 2.25 2.47 2.47 0.00 116,847.00
09/02/2014 2.43 2.52 2.32 2.34 2.34 0.00 124,070.00
08/29/2014 2.52 2.53 2.40 2.42 2.42 0.00 83,311.00
08/28/2014 2.54 2.57 2.48 2.52 2.52 0.00 52,286.00
08/27/2014 2.55 2.60 2.47 2.55 2.55 0.00 65,342.00
08/26/2014 2.68 2.69 2.55 2.58 2.58 0.00 54,834.00
08/25/2014 2.78 3.00 2.60 2.65 2.65 0.00 379,229.00
08/22/2014 2.70 2.79 2.70 2.76 2.76 0.00 27,741.00
08/21/2014 2.73 2.80 2.64 2.75 2.75 0.00 31,259.00
08/20/2014 2.75 2.77 2.66 2.73 2.73 0.00 51,463.00
08/19/2014 2.64 2.78 2.64 2.74 2.74 0.00 12,027.00
08/18/2014 2.69 2.69 2.62 2.68 2.68 0.00 9,798.00
08/15/2014 2.75 2.79 2.61 2.65 2.65 0.00 64,431.00
08/14/2014 2.82 2.85 2.73 2.81 2.81 0.00 47,477.00
08/13/2014 2.66 2.79 2.66 2.76 2.76 0.00 22,629.00
08/12/2014 2.79 2.80 2.61 2.69 2.69 0.00 47,902.00
08/11/2014 2.50 2.95 2.50 2.71 2.71 0.00 287,485.00
08/08/2014 2.53 2.66 2.48 2.50 2.50 0.00 63,830.00
08/07/2014 2.67 2.71 2.59 2.61 2.61 0.00 32,259.00
08/06/2014 2.64 2.75 2.53 2.62 2.62 0.00 9,550.00
08/05/2014 2.62 2.81 2.59 2.65 2.65 0.00 24,940.00
08/04/2014 2.63 2.69 2.61 2.61 2.61 0.00 13,861.00
08/01/2014 2.70 2.72 2.61 2.64 2.64 0.00 28,680.00
07/31/2014 2.70 2.83 2.61 2.68 2.68 0.00 73,859.00
07/30/2014 2.89 2.89 2.79 2.80 2.80 0.00 36,939.00
07/29/2014 3.01 3.01 2.86 2.91 2.91 0.00 14,187.00
07/28/2014 2.91 3.00 2.84 2.98 2.98 0.00 58,820.00
07/25/2014 2.75 2.99 2.75 2.87 2.87 0.00 34,161.00
07/24/2014 2.83 2.84 2.76 2.77 2.77 0.00 29,852.00
07/23/2014 2.90 2.95 2.76 2.79 2.79 0.00 48,266.00
07/22/2014 2.69 2.86 2.69 2.86 2.86 0.00 35,621.00
07/21/2014 2.58 2.67 2.57 2.66 2.66 0.00 52,096.00
07/18/2014 2.43 2.61 2.43 2.56 2.56 0.00 53,521.00
07/17/2014 2.55 2.69 2.44 2.46 2.46 0.00 45,720.00
07/16/2014 2.69 2.71 2.51 2.55 2.55 0.00 72,594.00
07/15/2014 2.63 2.70 2.59 2.68 2.68 0.00 54,700.00
07/14/2014 2.71 2.82 2.60 2.61 2.61 0.00 67,353.00
07/11/2014 2.80 2.84 2.73 2.73 2.73 0.00 67,280.00
07/10/2014 2.87 2.90 2.78 2.85 2.85 0.00 30,766.00
07/09/2014 2.88 2.90 2.82 2.87 2.87 0.00 10,363.00
07/08/2014 2.87 2.91 2.78 2.86 2.86 0.00 50,745.00
07/07/2014 2.96 2.96 2.89 2.91 2.91 0.00 39,072.00
07/03/2014 2.98 3.00 2.96 2.96 2.96 0.00 16,042.00
07/02/2014 2.98 3.01 2.90 2.95 2.95 0.00 53,806.00
07/01/2014 3.05 3.08 2.96 2.98 2.98 0.00 59,388.00
06/30/2014 3.22 3.22 3.02 3.09 3.09 0.00 86,726.00
06/27/2014 3.03 3.19 3.03 3.10 3.10 0.00 158,831.00
06/26/2014 2.92 3.06 2.85 3.01 3.01 0.00 90,059.00
06/25/2014 2.90 2.99 2.90 2.95 2.95 0.00 33,679.00
06/24/2014 2.92 3.02 2.92 2.96 2.96 0.00 64,861.00
06/23/2014 2.97 3.00 2.89 2.97 2.97 0.00 66,189.00
06/20/2014 3.02 3.02 2.90 2.92 2.92 0.00 51,081.00
06/19/2014 3.08 3.12 2.87 2.90 2.90 0.00 109,505.00
06/18/2014 2.95 3.04 2.95 3.03 3.03 0.00 69,739.00
06/17/2014 3.03 3.08 2.93 2.96 2.96 0.00 162,279.00
06/16/2014 3.04 3.06 3.01 3.01 3.01 0.00 95,118.00
06/13/2014 3.06 3.21 3.01 3.04 3.04 0.00 186,419.00
06/12/2014 3.32 3.37 3.20 3.29 3.29 0.00 64,306.00
06/11/2014 3.48 3.48 3.16 3.27 3.27 0.00 72,482.00
06/10/2014 3.21 3.25 3.16 3.16 3.16 0.00 30,440.00
06/09/2014 3.17 3.25 3.16 3.19 3.19 0.00 34,448.00
06/06/2014 3.14 3.31 3.11 3.18 3.18 0.00 38,824.00
06/05/2014 3.29 3.29 3.10 3.17 3.17 0.00 47,569.00
06/04/2014 3.22 3.34 3.20 3.21 3.21 0.00 29,210.00
06/03/2014 3.29 3.29 3.18 3.27 3.27 0.00 22,794.00
06/02/2014 3.45 3.48 3.30 3.31 3.31 0.00 88,136.00
05/30/2014 3.47 3.58 3.41 3.42 3.42 0.00 35,751.00
05/29/2014 3.56 3.62 3.47 3.50 3.50 0.00 70,842.00
05/28/2014 3.60 3.66 3.52 3.53 3.53 0.00 45,448.00
05/27/2014 3.57 3.64 3.52 3.56 3.56 0.00 87,131.00
05/23/2014 3.50 3.58 3.50 3.53 3.53 0.00 36,870.00
05/22/2014 3.50 3.64 3.46 3.53 3.53 0.00 88,580.00
05/21/2014 3.39 3.72 3.37 3.43 3.43 0.00 64,593.00
05/20/2014 3.30 3.38 3.28 3.37 3.37 0.00 57,983.00
05/19/2014 3.30 3.30 3.25 3.28 3.28 0.00 92,863.00
05/16/2014 3.25 3.26 3.20 3.21 3.21 0.00 42,492.00
05/15/2014 3.24 3.32 3.21 3.27 3.27 0.00 86,031.00
05/14/2014 3.29 3.32 3.23 3.30 3.30 0.00 152,025.00
05/13/2014 3.15 3.29 3.15 3.21 3.21 0.00 109,463.00
05/12/2014 3.07 3.21 3.07 3.14 3.14 0.00 105,510.00
05/09/2014 2.94 3.15 2.91 3.06 3.06 0.00 17,228.00
05/08/2014 3.12 3.12 2.95 2.96 2.96 0.00 47,136.00
05/07/2014 3.04 3.10 2.91 3.08 3.08 0.00 61,037.00
05/06/2014 3.11 3.17 2.97 3.01 3.01 0.00 54,433.00
05/05/2014 3.19 3.20 3.03 3.14 3.14 0.00 33,297.00
05/02/2014 3.08 3.20 3.00 3.18 3.18 0.00 61,786.00
05/01/2014 3.01 3.10 3.00 3.08 3.08 0.00 31,828.00
04/30/2014 3.00 3.07 2.93 2.99 2.99 0.00 37,690.00
04/29/2014 3.03 3.16 2.88 2.98 2.98 0.00 106,114.00
04/28/2014 3.06 3.28 2.93 3.04 3.04 0.00 185,536.00
04/25/2014 3.20 3.20 3.08 3.08 3.08 0.00 114,052.00
04/24/2014 3.22 3.27 3.20 3.21 3.21 0.00 48,914.00
04/23/2014 3.23 3.25 3.20 3.22 3.22 0.00 98,618.00
04/22/2014 3.29 3.32 3.18 3.24 3.24 0.00 96,907.00
04/21/2014 3.38 3.38 3.18 3.24 3.24 0.00 214,792.00
04/17/2014 3.36 3.38 3.28 3.32 3.32 0.00 92,899.00
04/16/2014 3.44 3.58 3.33 3.37 3.37 0.00 99,476.00
04/15/2014 3.65 3.65 3.31 3.42 3.42 0.00 142,336.00
04/14/2014 3.64 3.75 3.59 3.60 3.60 0.00 93,579.00
04/11/2014 3.69 3.88 3.60 3.61 3.61 0.00 81,305.00
04/09/2014 3.84 3.95 3.84 3.90 3.90 0.00 107,239.00
04/08/2014 3.61 3.85 3.60 3.79 3.79 0.00 66,184.00
04/07/2014 3.85 3.91 3.60 3.64 3.64 0.00 141,117.00
04/04/2014 3.93 3.93 3.80 3.86 3.86 0.00 131,330.00
04/03/2014 4.12 4.14 3.90 3.93 3.93 0.00 104,870.00
04/02/2014 4.08 4.22 4.08 4.14 4.14 0.00 120,505.00
04/01/2014 3.81 4.20 3.81 4.04 4.04 0.00 244,387.00
03/31/2014 3.75 4.00 3.70 3.77 3.77 0.00 331,903.00
03/28/2014 4.31 4.38 3.82 3.85 3.85 0.00 481,963.00
03/27/2014 4.69 4.74 4.30 4.35 4.35 0.00 368,050.00
03/26/2014 4.95 5.20 4.65 4.79 4.79 0.00 1,488,771.00
03/25/2014 4.89 4.92 4.52 4.54 4.54 0.00 232,362.00
03/24/2014 5.01 5.03 4.50 4.87 4.87 0.00 497,823.00
03/21/2014 5.59 5.90 4.78 4.92 4.92 0.00 1,397,740.00
03/20/2014 5.51 5.66 5.31 5.59 5.59 0.00 421,969.00
03/19/2014 5.67 5.77 5.18 5.66 5.66 0.00 1,410,170.00
03/18/2014 5.31 5.99 5.25 5.84 5.84 0.00 3,522,190.00
03/17/2014 4.45 4.98 4.09 4.92 4.92 0.00 2,044,441.00
03/14/2014 3.98 4.44 3.97 4.36 4.36 0.00 515,934.00
03/13/2014 3.94 4.16 3.90 3.99 3.99 0.00 213,465.00
03/12/2014 3.88 3.99 3.84 3.91 3.91 0.00 76,994.00
03/11/2014 3.95 3.99 3.83 3.90 3.90 0.00 115,049.00
03/10/2014 3.83 3.98 3.83 3.90 3.90 0.00 92,276.00
03/07/2014 3.92 4.03 3.85 3.86 3.86 0.00 85,845.00
03/06/2014 4.00 4.00 3.84 3.94 3.94 0.00 152,703.00
03/05/2014 3.99 4.15 3.87 4.00 4.00 0.00 211,334.00
03/04/2014 3.80 3.89 3.73 3.88 3.88 0.00 117,309.00
03/03/2014 3.82 3.90 3.70 3.80 3.80 0.00 90,672.00
02/28/2014 3.98 3.98 3.75 3.82 3.82 0.00 191,319.00
02/27/2014 3.55 3.90 3.55 3.87 3.87 0.00 196,120.00
02/26/2014 3.49 3.62 3.38 3.58 3.58 0.00 186,654.00
02/25/2014 3.52 3.67 3.45 3.47 3.47 0.00 127,140.00
02/24/2014 3.75 3.85 3.47 3.51 3.51 0.00 517,687.00
02/21/2014 3.82 3.98 3.76 3.91 3.91 0.00 303,104.00
02/20/2014 3.73 3.74 3.55 3.57 3.57 0.00 274,641.00
02/19/2014 3.56 4.35 3.52 3.88 3.88 0.00 3,810,589.00
02/18/2014 3.05 3.05 3.04 3.12 3.12 0.00 41,358.00
02/14/2014 3.01 3.19 3.00 3.07 3.07 0.00 110,900.00
02/13/2014 3.18 3.28 3.18 3.25 3.25 0.00 69,840.00
02/12/2014 3.18 3.25 3.15 3.20 3.20 0.00 19,456.00
02/11/2014 3.01 3.20 3.01 3.17 3.17 0.00 111,824.00
02/10/2014 3.09 3.13 3.00 3.06 3.06 0.00 56,701.00
02/07/2014 3.07 3.13 2.98 3.04 3.04 0.00 30,409.00
02/06/2014 3.07 3.07 3.02 3.01 3.01 0.00 82,863.00
02/05/2014 3.11 3.49 2.95 3.02 3.02 0.00 83,043.00
02/04/2014 3.49 3.49 2.92 3.05 3.05 0.00 190,260.00
02/03/2014 3.28 3.28 3.00 3.02 3.02 0.00 112,885.00
01/31/2014 3.30 3.30 3.17 3.25 3.25 0.00 67,470.00
01/30/2014 3.22 3.30 3.14 3.28 3.28 0.00 52,327.00
01/29/2014 3.16 3.20 3.10 3.18 3.18 0.00 49,815.00