Cotizaciones > PDFS > Cotización Histórica

Cotizacion histórica de PDFS

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
02/01/2016 10.75 10.92 10.26 10.36 10.36 0.00 136,395.00
01/29/2016 10.02 10.84 9.96 10.83 10.83 0.00 144,463.00
01/28/2016 9.81 10.04 9.67 9.98 9.98 0.00 93,229.00
01/27/2016 9.85 9.85 9.51 9.71 9.71 0.00 86,986.00
01/26/2016 9.78 10.09 9.69 9.91 9.91 0.00 34,736.00
01/25/2016 9.83 9.93 9.65 9.71 9.71 0.00 63,398.00
01/22/2016 9.66 9.96 9.60 9.92 9.92 0.00 66,395.00
01/21/2016 9.50 9.65 9.40 9.45 9.45 0.00 80,719.00
01/20/2016 9.30 9.62 9.01 9.52 9.52 0.00 75,306.00
01/19/2016 9.32 9.53 9.11 9.44 9.44 0.00 121,740.00
01/15/2016 9.19 10.03 8.95 9.23 9.23 0.00 87,788.00
01/14/2016 9.12 9.65 8.95 9.51 9.51 0.00 100,587.00
01/13/2016 9.25 9.60 8.80 8.99 8.99 0.00 106,444.00
01/12/2016 9.35 9.45 9.02 9.23 9.23 0.00 96,308.00
01/11/2016 9.37 9.50 9.07 9.28 9.28 0.00 89,137.00
01/08/2016 9.72 10.02 9.29 9.31 9.31 0.00 104,267.00
01/07/2016 10.04 10.06 9.70 9.73 9.73 0.00 137,354.00
01/06/2016 10.11 10.32 9.84 10.27 10.27 0.00 137,401.00
01/05/2016 10.43 10.43 10.06 10.30 10.30 0.00 93,983.00
01/04/2016 10.63 10.72 10.11 10.41 10.41 0.00 121,579.00
12/31/2015 11.12 11.17 10.79 10.84 10.84 0.00 137,645.00
12/30/2015 11.56 11.65 11.15 11.17 11.17 0.00 52,746.00
12/29/2015 11.53 11.76 11.47 11.60 11.60 0.00 97,752.00
12/28/2015 11.43 11.63 11.21 11.49 11.49 0.00 122,022.00
12/24/2015 11.25 11.58 11.11 11.50 11.50 0.00 39,641.00
12/23/2015 11.02 11.26 10.99 11.24 11.24 0.00 126,939.00
12/22/2015 10.90 11.02 10.69 10.97 10.97 0.00 74,887.00
12/21/2015 10.87 10.98 10.76 10.85 10.85 0.00 70,791.00
12/18/2015 10.97 11.17 10.74 10.76 10.76 0.00 226,907.00
12/17/2015 10.87 11.19 10.75 10.97 10.97 0.00 143,528.00
12/16/2015 10.98 11.11 10.73 10.94 10.94 0.00 114,786.00
12/15/2015 10.79 11.14 10.71 10.94 10.94 0.00 144,863.00
12/14/2015 11.06 11.11 10.68 10.70 10.70 0.00 178,911.00
12/11/2015 10.94 11.21 10.80 11.10 11.10 0.00 148,354.00
12/10/2015 11.32 11.38 10.97 11.23 11.23 0.00 177,958.00
12/09/2015 10.81 11.42 10.80 11.39 11.39 0.00 180,128.00
12/08/2015 10.79 11.14 10.34 10.83 10.83 0.00 85,396.00
12/07/2015 11.42 11.42 10.83 10.90 10.90 0.00 279,735.00
12/04/2015 11.23 11.26 11.06 11.22 11.22 0.00 342,368.00
12/03/2015 11.25 11.31 11.13 11.24 11.24 0.00 119,783.00
12/02/2015 11.19 11.30 11.13 11.18 11.18 0.00 89,302.00
12/01/2015 11.17 11.37 11.04 11.22 11.22 0.00 97,598.00
11/30/2015 11.02 11.28 10.70 11.15 11.15 0.00 257,424.00
11/27/2015 10.72 11.00 10.58 10.99 10.99 0.00 77,461.00
11/25/2015 10.59 10.89 10.42 10.75 10.75 0.00 89,978.00
11/24/2015 10.35 10.65 10.16 10.59 10.59 0.00 116,499.00
11/23/2015 10.41 10.44 10.27 10.42 10.42 0.00 110,612.00
11/20/2015 10.27 10.52 10.03 10.43 10.43 0.00 98,196.00
11/19/2015 9.99 10.27 9.87 10.21 10.21 0.00 139,592.00
11/18/2015 10.02 10.83 9.79 9.98 9.98 0.00 212,707.00
11/17/2015 10.20 10.40 10.04 10.07 10.07 0.00 81,702.00
11/16/2015 9.95 10.21 9.86 10.18 10.18 0.00 87,835.00
11/13/2015 9.92 10.18 9.78 9.99 9.99 0.00 72,363.00
11/12/2015 9.90 10.24 9.73 9.99 9.99 0.00 160,561.00
11/11/2015 10.14 10.14 9.94 9.98 9.98 0.00 65,300.00
11/10/2015 10.40 10.40 9.90 10.13 10.13 0.00 210,603.00
11/09/2015 10.50 10.70 10.36 10.45 10.45 0.00 157,624.00
11/06/2015 10.30 10.60 10.15 10.57 10.57 0.00 68,416.00
11/05/2015 10.71 10.77 10.24 10.34 10.34 0.00 88,036.00
11/04/2015 10.81 10.93 10.61 10.74 10.74 0.00 83,007.00
11/03/2015 10.59 10.96 10.52 10.80 10.80 0.00 261,175.00
11/02/2015 10.52 10.70 10.25 10.63 10.63 0.00 176,674.00
10/30/2015 10.58 10.70 9.68 10.56 10.56 0.00 334,061.00
10/29/2015 10.81 10.89 10.57 10.68 10.68 0.00 96,363.00
10/28/2015 10.57 11.19 10.47 10.92 10.92 0.00 109,984.00
10/26/2015 11.22 11.27 11.04 11.09 11.09 0.00 68,328.00
10/23/2015 11.47 11.47 11.06 11.27 11.27 0.00 80,071.00
10/22/2015 11.08 11.44 11.08 11.33 11.33 0.00 88,244.00
10/21/2015 11.21 11.35 11.03 11.03 11.03 0.00 70,173.00
10/20/2015 11.14 11.65 10.90 11.14 11.14 0.00 111,491.00
10/19/2015 11.22 11.34 11.03 11.16 11.16 0.00 87,110.00
10/16/2015 11.40 11.43 11.05 11.29 11.29 0.00 94,222.00
10/15/2015 11.33 11.60 11.15 11.36 11.36 0.00 139,884.00
10/14/2015 11.20 11.57 11.20 11.29 11.29 0.00 91,498.00
10/13/2015 11.18 11.51 11.03 11.21 11.21 0.00 96,566.00
10/12/2015 11.19 11.47 11.10 11.26 11.26 0.00 104,309.00
10/09/2015 11.21 11.35 11.06 11.16 11.16 0.00 222,521.00
10/08/2015 10.98 11.29 10.95 11.15 11.15 0.00 184,032.00
10/07/2015 10.74 11.16 10.52 11.00 11.00 0.00 260,331.00
10/06/2015 10.63 10.90 10.42 10.67 10.67 0.00 222,353.00
10/05/2015 10.48 10.83 10.32 10.65 10.65 0.00 265,974.00
10/02/2015 9.95 10.43 9.78 10.34 10.34 0.00 238,993.00
10/01/2015 10.03 10.17 9.91 10.03 10.03 0.00 364,181.00
09/30/2015 10.14 10.22 9.94 10.00 10.00 0.00 517,671.00
09/29/2015 9.98 10.23 9.91 10.03 10.03 0.00 161,752.00
09/28/2015 10.16 10.24 9.95 9.98 9.98 0.00 142,037.00
09/25/2015 10.72 10.72 10.12 10.23 10.23 0.00 244,846.00
09/24/2015 10.44 10.80 10.18 10.60 10.60 0.00 208,515.00
09/23/2015 10.95 10.95 10.51 10.56 10.56 0.00 113,661.00
09/22/2015 11.03 11.04 10.66 10.90 10.90 0.00 144,084.00
09/21/2015 11.25 11.52 11.01 11.10 11.10 0.00 75,762.00
09/18/2015 11.55 11.59 11.05 11.15 11.15 0.00 128,974.00
09/17/2015 11.63 11.82 11.46 11.76 11.76 0.00 89,859.00
09/16/2015 11.72 11.95 11.72 11.80 11.80 0.00 31,262.00
09/15/2015 11.33 11.76 11.31 11.71 11.71 0.00 98,832.00
09/14/2015 11.78 11.99 11.31 11.37 11.37 0.00 100,183.00
09/11/2015 11.29 11.78 11.22 11.75 11.75 0.00 103,774.00
09/10/2015 11.13 11.49 11.00 11.40 11.40 0.00 63,566.00
09/09/2015 11.75 11.77 11.14 11.16 11.16 0.00 79,319.00
09/08/2015 11.52 11.67 11.37 11.60 11.60 0.00 68,996.00
09/04/2015 11.27 11.45 11.19 11.30 11.30 0.00 66,573.00
09/03/2015 11.39 11.64 11.01 11.44 11.44 0.00 149,871.00
09/02/2015 11.79 11.79 11.19 11.36 11.36 0.00 262,633.00
09/01/2015 11.88 12.06 11.55 11.63 11.63 0.00 96,602.00
08/31/2015 12.15 12.24 11.95 12.18 12.18 0.00 67,782.00
08/28/2015 11.93 12.23 11.80 12.22 12.22 0.00 148,900.00
08/27/2015 11.89 12.16 11.69 12.12 12.12 0.00 124,147.00
08/26/2015 11.72 11.85 11.28 11.76 11.76 0.00 142,956.00
08/25/2015 12.18 12.18 11.37 11.44 11.44 0.00 162,957.00
08/24/2015 12.07 12.67 11.68 11.71 11.71 0.00 239,163.00
08/21/2015 12.63 13.12 12.50 12.69 12.69 0.00 239,653.00
08/20/2015 12.73 13.01 12.60 12.90 12.90 0.00 111,083.00
08/19/2015 12.98 13.20 12.75 12.85 12.85 0.00 142,371.00
08/18/2015 12.80 13.94 12.80 13.07 13.07 0.00 157,587.00
08/17/2015 13.39 13.40 13.06 13.28 13.28 0.00 181,150.00
08/14/2015 13.15 13.49 13.13 13.44 13.44 0.00 101,229.00
08/13/2015 13.61 13.66 13.15 13.19 13.19 0.00 109,156.00
08/12/2015 13.44 13.68 13.33 13.62 13.62 0.00 105,450.00
08/11/2015 13.45 13.69 13.34 13.62 13.62 0.00 124,863.00
08/10/2015 13.24 13.67 13.24 13.53 13.53 0.00 79,106.00
08/07/2015 12.97 13.20 12.88 13.13 13.13 0.00 134,504.00
08/06/2015 13.13 13.23 12.70 13.04 13.04 0.00 230,140.00
08/05/2015 13.44 13.69 13.07 13.10 13.10 0.00 164,905.00
08/04/2015 13.66 13.78 13.19 13.31 13.31 0.00 146,670.00
08/03/2015 13.97 14.06 13.43 13.67 13.67 0.00 309,112.00
07/31/2015 14.00 15.29 13.69 14.01 14.01 0.00 722,469.00
07/30/2015 12.65 13.12 12.56 13.03 13.03 0.00 165,293.00
07/29/2015 12.50 12.86 12.31 12.65 12.65 0.00 136,955.00
07/28/2015 12.29 12.71 11.94 12.60 12.60 0.00 248,949.00
07/27/2015 12.20 12.78 12.16 12.19 12.19 0.00 182,708.00
07/24/2015 12.87 12.91 12.67 12.79 12.79 0.00 127,230.00
07/23/2015 12.88 13.32 12.83 12.91 12.91 0.00 109,963.00
07/22/2015 13.01 13.13 12.67 12.83 12.83 0.00 175,022.00
07/21/2015 13.06 13.38 13.06 13.13 13.13 0.00 119,902.00
07/20/2015 13.20 13.54 12.94 13.04 13.04 0.00 208,382.00
07/17/2015 13.66 13.84 13.00 13.37 13.37 0.00 944,057.00
07/16/2015 14.03 14.14 13.59 13.70 13.70 0.00 141,084.00
07/15/2015 14.27 14.27 13.87 13.96 13.96 0.00 103,668.00
07/14/2015 14.20 14.41 14.02 14.24 14.24 0.00 141,002.00
07/13/2015 13.85 14.26 13.74 14.24 14.24 0.00 250,658.00
07/10/2015 14.25 14.43 13.69 13.73 13.73 0.00 299,521.00
07/09/2015 14.30 14.39 13.93 13.97 13.97 0.00 213,620.00
07/08/2015 13.78 14.28 13.78 14.00 14.00 0.00 441,585.00
07/07/2015 15.06 15.06 13.78 13.97 13.97 0.00 572,182.00
07/06/2015 15.90 16.06 14.98 14.99 14.99 0.00 772,840.00
07/02/2015 16.23 16.36 15.99 16.02 16.02 0.00 219,221.00
07/01/2015 16.23 16.45 16.09 16.20 16.20 0.00 213,486.00
06/30/2015 16.00 16.07 15.79 16.00 16.00 0.00 116,743.00
06/29/2015 16.23 16.41 15.65 15.78 15.78 0.00 150,194.00
06/26/2015 16.78 16.89 16.10 16.17 16.17 0.00 868,176.00
06/25/2015 16.89 16.92 16.45 16.76 16.76 0.00 77,411.00
06/24/2015 16.93 16.95 16.65 16.77 16.77 0.00 57,891.00
06/23/2015 17.01 17.01 16.78 16.93 16.93 0.00 60,754.00
06/22/2015 17.03 17.08 16.85 16.99 16.99 0.00 88,185.00
06/19/2015 17.05 17.05 16.72 16.91 16.91 0.00 139,889.00
06/18/2015 16.63 17.15 16.59 17.05 17.05 0.00 238,782.00
06/17/2015 16.73 16.82 16.48 16.56 16.56 0.00 78,568.00
06/16/2015 16.37 16.75 16.37 16.67 16.67 0.00 105,247.00
06/15/2015 16.36 16.56 15.92 16.45 16.45 0.00 141,445.00
06/12/2015 16.20 16.67 16.11 16.60 16.60 0.00 275,299.00
06/11/2015 16.41 16.54 16.14 16.38 16.38 0.00 128,649.00
06/10/2015 16.10 16.53 16.07 16.40 16.40 0.00 248,702.00
06/09/2015 16.17 16.28 15.97 16.01 16.01 0.00 151,430.00
06/08/2015 16.50 16.53 16.17 16.23 16.23 0.00 84,855.00
06/05/2015 16.33 16.56 16.13 16.49 16.49 0.00 91,318.00
06/04/2015 16.37 16.53 16.19 16.38 16.38 0.00 66,074.00
06/03/2015 16.40 16.65 16.25 16.55 16.55 0.00 102,623.00
06/02/2015 16.43 16.66 16.25 16.40 16.40 0.00 96,286.00
06/01/2015 16.09 16.53 15.91 16.48 16.48 0.00 174,758.00
05/29/2015 16.06 16.06 15.79 15.93 15.93 0.00 133,618.00
05/28/2015 16.47 16.53 16.02 16.12 16.12 0.00 113,606.00
05/27/2015 16.12 16.62 15.91 16.57 16.57 0.00 147,238.00
05/26/2015 16.41 16.48 16.02 16.12 16.12 0.00 100,472.00
05/22/2015 16.55 16.66 16.36 16.51 16.51 0.00 92,954.00
05/21/2015 16.41 16.66 16.25 16.56 16.56 0.00 168,961.00
05/20/2015 16.18 16.46 16.07 16.41 16.41 0.00 122,070.00
05/19/2015 16.36 16.36 15.92 16.17 16.17 0.00 147,593.00
05/18/2015 16.15 16.47 16.08 16.42 16.42 0.00 106,942.00
05/15/2015 16.35 16.45 16.15 16.21 16.21 0.00 152,617.00
05/14/2015 16.25 16.63 16.25 16.40 16.40 0.00 154,857.00
05/13/2015 16.52 16.61 16.25 16.25 16.25 0.00 74,127.00
05/12/2015 16.20 16.45 16.08 16.45 16.45 0.00 135,891.00
05/11/2015 16.44 16.56 16.25 16.26 16.26 0.00 83,466.00
05/08/2015 16.85 16.90 16.43 16.43 16.43 0.00 147,292.00
05/07/2015 16.60 16.84 16.42 16.61 16.61 0.00 73,398.00
05/06/2015 16.18 16.67 16.16 16.65 16.65 0.00 250,088.00
05/05/2015 16.79 16.83 15.95 16.17 16.17 0.00 291,518.00
05/04/2015 16.50 16.92 16.30 16.90 16.90 0.00 302,789.00
05/01/2015 17.41 17.41 14.76 16.50 16.50 0.00 781,752.00
04/30/2015 18.99 19.03 18.01 18.07 18.07 0.00 112,693.00
04/29/2015 19.19 19.52 19.01 19.19 19.19 0.00 99,913.00
04/28/2015 18.95 19.42 18.76 19.39 19.39 0.00 62,917.00
04/27/2015 19.09 19.25 18.81 18.87 18.87 0.00 107,855.00
04/24/2015 18.94 19.09 18.70 19.06 19.06 0.00 66,048.00
04/23/2015 18.72 19.07 18.69 18.89 18.89 0.00 57,679.00
04/22/2015 18.82 18.90 18.36 18.81 18.81 0.00 29,048.00
04/21/2015 19.11 19.11 18.77 18.83 18.83 0.00 34,148.00
04/20/2015 18.28 19.06 18.28 18.98 18.98 0.00 97,571.00
04/17/2015 18.59 18.59 17.99 18.11 18.11 0.00 73,280.00
04/16/2015 19.12 19.34 18.80 18.87 18.87 0.00 41,241.00
04/15/2015 18.92 19.36 18.71 19.23 19.23 0.00 67,949.00
04/14/2015 18.65 18.98 18.43 18.80 18.80 0.00 60,760.00
04/13/2015 18.81 19.06 18.65 18.67 18.67 0.00 138,477.00
04/10/2015 18.88 19.03 18.78 18.85 18.85 0.00 45,052.00
04/09/2015 18.93 19.03 18.57 18.80 18.80 0.00 123,031.00
04/08/2015 18.27 19.04 18.19 19.00 19.00 0.00 354,002.00
04/07/2015 18.15 18.42 18.10 18.29 18.29 0.00 30,508.00
04/06/2015 17.68 18.19 17.59 18.13 18.13 0.00 61,144.00
04/02/2015 17.91 18.08 17.75 17.86 17.86 0.00 120,364.00
04/01/2015 17.82 18.17 17.40 17.91 17.91 0.00 110,523.00
03/31/2015 17.69 18.20 17.69 17.92 17.92 0.00 503,208.00
03/30/2015 17.78 17.94 17.72 17.80 17.80 0.00 68,303.00
03/27/2015 17.48 17.82 17.40 17.71 17.71 0.00 68,188.00
03/26/2015 17.47 17.78 17.11 17.50 17.50 0.00 108,275.00
03/25/2015 18.35 18.35 17.50 17.50 17.50 0.00 93,308.00
03/24/2015 18.31 18.58 18.23 18.35 18.35 0.00 187,973.00
03/23/2015 18.18 18.46 18.18 18.35 18.35 0.00 152,245.00
03/20/2015 18.35 18.37 18.19 18.26 18.26 0.00 201,877.00
03/19/2015 18.08 18.42 18.06 18.26 18.26 0.00 216,389.00
03/18/2015 18.21 18.44 17.72 18.21 18.21 0.00 210,372.00
03/17/2015 17.92 18.48 17.92 18.25 18.25 0.00 118,443.00
03/16/2015 18.41 18.48 17.98 18.04 18.04 0.00 122,878.00
03/13/2015 17.99 18.41 17.79 18.35 18.35 0.00 173,411.00
03/12/2015 17.94 18.24 17.52 18.06 18.06 0.00 224,878.00
03/11/2015 18.06 18.18 17.27 17.82 17.82 0.00 223,920.00
03/10/2015 17.58 18.22 17.45 18.02 18.02 0.00 256,896.00
03/09/2015 17.99 18.19 17.79 17.81 17.81 0.00 137,682.00
03/06/2015 17.85 18.42 17.84 18.00 18.00 0.00 173,531.00
03/05/2015 18.06 18.20 17.77 18.00 18.00 0.00 164,556.00
03/04/2015 18.09 18.42 17.94 18.05 18.05 0.00 109,725.00
03/03/2015 18.30 18.54 18.03 18.20 18.20 0.00 141,203.00
03/02/2015 18.18 18.54 18.04 18.40 18.40 0.00 122,022.00
02/27/2015 18.68 18.78 17.98 18.14 18.14 0.00 254,671.00
02/26/2015 18.15 18.80 18.08 18.77 18.77 0.00 197,781.00
02/25/2015 17.87 18.79 17.68 18.19 18.19 0.00 332,709.00
02/24/2015 17.78 18.17 17.63 18.00 18.00 0.00 160,419.00
02/23/2015 17.66 17.84 17.42 17.81 17.81 0.00 299,046.00
02/20/2015 17.68 17.97 17.54 17.68 17.68 0.00 99,583.00
02/19/2015 17.96 18.24 17.60 17.67 17.67 0.00 103,814.00
02/18/2015 18.29 18.33 17.82 17.97 17.97 0.00 192,134.00
02/17/2015 18.27 18.39 17.95 18.35 18.35 0.00 169,699.00
02/13/2015 18.26 18.77 17.98 18.31 18.31 0.00 177,895.00
02/12/2015 18.21 18.51 17.66 18.27 18.27 0.00 428,516.00
02/11/2015 17.50 18.68 17.32 18.52 18.52 0.00 617,555.00
02/10/2015 17.40 17.69 17.00 17.57 17.57 0.00 413,025.00
02/09/2015 17.39 17.70 17.06 17.52 17.52 0.00 164,092.00
02/06/2015 17.60 18.48 16.95 17.48 17.48 0.00 341,101.00
02/05/2015 17.06 17.44 17.06 17.32 17.32 0.00 160,856.00
02/04/2015 17.19 17.48 16.95 16.99 16.99 0.00 294,405.00
02/03/2015 17.00 17.36 16.76 17.21 17.21 0.00 262,461.00
02/02/2015 16.73 17.04 16.30 16.89 16.89 0.00 368,847.00
01/30/2015 17.37 17.66 16.55 16.62 16.62 0.00 638,737.00
01/29/2015 16.73 17.65 16.58 17.54 17.54 0.00 326,440.00
01/28/2015 16.88 16.93 16.52 16.69 16.69 0.00 356,770.00
01/27/2015 16.60 16.80 16.26 16.74 16.74 0.00 184,185.00
01/26/2015 17.25 17.30 16.74 16.82 16.82 0.00 131,019.00
01/23/2015 17.04 17.42 16.71 17.22 17.22 0.00 173,958.00
01/22/2015 16.41 17.04 16.14 17.00 17.00 0.00 221,941.00
01/21/2015 16.07 16.43 15.89 16.19 16.19 0.00 130,887.00
01/20/2015 16.31 16.31 15.86 16.21 16.21 0.00 285,897.00
01/16/2015 16.00 16.40 15.78 15.99 15.99 0.00 389,489.00
01/15/2015 16.74 16.76 15.85 16.04 16.04 0.00 155,577.00
01/14/2015 16.89 17.22 16.48 16.62 16.62 0.00 182,210.00
01/13/2015 17.14 17.57 16.57 17.08 17.08 0.00 266,864.00
01/12/2015 17.54 17.75 16.88 16.94 16.94 0.00 250,146.00
01/09/2015 17.68 17.71 17.22 17.50 17.50 0.00 313,390.00
01/08/2015 17.05 17.67 16.85 17.58 17.58 0.00 1,272,802.00
01/07/2015 13.81 13.81 13.31 13.58 13.58 0.00 216,618.00
01/06/2015 14.59 14.59 13.59 13.63 13.63 0.00 229,465.00
01/05/2015 14.60 14.84 14.37 14.58 14.58 0.00 171,970.00
01/02/2015 14.91 15.50 14.46 14.65 14.65 0.00 186,794.00
12/31/2014 14.85 14.96 14.68 14.86 14.86 0.00 217,271.00
12/30/2014 14.78 15.05 14.64 14.85 14.85 0.00 175,801.00
12/29/2014 15.00 15.12 14.71 14.90 14.90 0.00 189,319.00
12/23/2014 14.61 15.10 14.40 14.94 14.94 0.00 291,015.00
12/22/2014 13.94 14.47 13.90 14.46 14.46 0.00 182,760.00
12/19/2014 13.83 14.09 13.48 13.95 13.95 0.00 286,037.00
12/18/2014 13.31 13.91 13.23 13.86 13.86 0.00 197,336.00
12/17/2014 12.30 13.11 12.27 13.07 13.07 0.00 201,760.00
12/16/2014 12.29 12.74 12.06 12.31 12.31 0.00 184,003.00
12/15/2014 12.70 12.95 12.30 12.32 12.32 0.00 102,588.00
12/11/2014 12.54 12.95 12.30 12.73 12.73 0.00 187,257.00
12/10/2014 12.91 13.14 12.41 12.45 12.45 0.00 131,824.00
12/09/2014 12.40 13.00 12.10 12.98 12.98 0.00 177,978.00
12/08/2014 12.78 13.05 12.44 12.47 12.47 0.00 119,401.00
12/05/2014 12.75 13.00 12.60 12.81 12.81 0.00 157,651.00
12/04/2014 13.34 13.38 12.75 12.75 12.75 0.00 116,811.00
12/03/2014 13.05 13.40 12.91 13.33 13.33 0.00 136,040.00
12/02/2014 12.67 13.02 12.50 13.00 13.00 0.00 217,898.00
12/01/2014 13.18 13.52 12.66 12.67 12.67 0.00 230,874.00
11/28/2014 13.62 13.80 13.25 13.25 13.25 0.00 119,921.00
11/26/2014 13.32 13.64 13.22 13.61 13.61 0.00 257,514.00
11/25/2014 13.93 13.99 13.21 13.29 13.29 0.00 354,656.00
11/24/2014 13.42 13.89 13.36 13.87 13.87 0.00 261,959.00
11/21/2014 13.70 13.74 13.37 13.39 13.39 0.00 118,762.00
11/20/2014 13.28 13.52 13.19 13.48 13.48 0.00 112,100.00
11/19/2014 13.70 13.70 13.28 13.36 13.36 0.00 192,657.00
11/18/2014 13.28 13.96 13.15 13.73 13.73 0.00 199,713.00
11/17/2014 13.77 13.77 13.23 13.26 13.26 0.00 201,451.00
11/14/2014 14.04 14.13 13.79 13.82 13.82 0.00 132,371.00
11/13/2014 14.33 14.37 13.98 14.00 14.00 0.00 246,859.00
11/12/2014 14.09 14.30 14.02 14.29 14.29 0.00 125,625.00
11/11/2014 14.10 14.18 13.82 14.15 14.15 0.00 139,646.00
11/10/2014 13.89 14.16 13.79 14.14 14.14 0.00 206,663.00
11/06/2014 13.40 13.52 13.17 13.49 13.49 0.00 140,755.00
11/05/2014 12.96 13.44 12.80 13.34 13.34 0.00 224,173.00
11/04/2014 12.82 13.21 12.69 12.87 12.87 0.00 261,831.00
11/03/2014 12.96 12.99 12.55 12.61 12.61 0.00 144,801.00
10/31/2014 12.66 13.04 12.43 12.97 12.97 0.00 221,454.00
10/30/2014 12.06 12.43 11.95 12.38 12.38 0.00 145,058.00
10/29/2014 12.27 12.58 12.05 12.15 12.15 0.00 300,163.00
10/28/2014 12.11 12.60 11.95 12.30 12.30 0.00 331,162.00
10/27/2014 12.46 12.46 11.83 12.13 12.13 0.00 608,897.00
10/24/2014 14.90 14.90 12.33 12.48 12.48 0.00 484,225.00
10/23/2014 11.87 12.07 11.76 11.88 11.88 0.00 322,129.00
10/22/2014 11.99 12.05 11.72 11.75 11.75 0.00 267,092.00
10/21/2014 12.00 12.01 11.84 12.00 12.00 0.00 231,303.00
10/20/2014 11.89 12.02 11.78 12.00 12.00 0.00 232,874.00
10/17/2014 12.30 12.30 11.73 11.92 11.92 0.00 325,249.00
10/16/2014 11.77 12.20 11.74 12.11 12.11 0.00 266,714.00
10/15/2014 11.95 12.22 11.62 11.91 11.91 0.00 296,335.00
10/14/2014 12.11 12.54 12.03 12.06 12.06 0.00 228,442.00
10/13/2014 11.86 12.35 11.75 11.96 11.96 0.00 118,817.00
10/10/2014 12.16 12.26 11.80 11.92 11.92 0.00 177,028.00
10/09/2014 12.72 12.92 12.25 12.28 12.28 0.00 136,542.00
10/08/2014 12.48 12.85 12.05 12.83 12.83 0.00 232,009.00
10/07/2014 12.55 12.79 12.43 12.51 12.51 0.00 144,780.00
10/06/2014 12.76 12.93 12.52 12.56 12.56 0.00 200,010.00
10/03/2014 12.93 12.94 12.66 12.76 12.76 0.00 194,978.00
10/02/2014 12.72 12.98 12.55 12.79 12.79 0.00 383,561.00
10/01/2014 12.60 12.84 12.28 12.69 12.69 0.00 671,431.00
09/30/2014 13.50 13.61 12.26 12.61 12.61 0.00 1,887,308.00
09/29/2014 17.65 17.90 17.51 17.64 17.64 0.00 97,337.00
09/26/2014 17.23 17.88 17.19 17.80 17.80 0.00 140,246.00
09/25/2014 17.91 17.91 17.48 17.54 17.54 0.00 98,379.00
09/24/2014 17.94 18.13 17.82 17.93 17.93 0.00 116,112.00
09/23/2014 18.24 18.40 17.72 17.89 17.89 0.00 160,514.00
09/22/2014 18.63 18.63 18.24 18.33 18.33 0.00 140,810.00
09/19/2014 19.04 19.10 18.60 18.71 18.71 0.00 205,500.00
09/18/2014 19.47 19.56 19.00 19.03 19.03 0.00 920,708.00
09/17/2014 19.75 19.99 19.37 19.42 19.42 0.00 79,154.00
09/16/2014 19.58 20.00 19.57 19.77 19.77 0.00 518,027.00
09/15/2014 19.78 19.78 19.60 19.65 19.65 0.00 76,915.00
09/12/2014 20.05 20.05 19.69 19.81 19.81 0.00 136,619.00
09/11/2014 19.86 20.12 19.51 20.01 20.01 0.00 155,624.00
09/10/2014 20.04 20.15 19.86 20.01 20.01 0.00 83,306.00
09/09/2014 20.20 20.29 19.97 20.02 20.02 0.00 114,651.00
09/08/2014 20.44 20.62 20.12 20.28 20.28 0.00 60,999.00
09/05/2014 20.40 20.66 20.20 20.44 20.44 0.00 77,210.00
09/04/2014 20.44 20.65 20.38 20.50 20.50 0.00 134,395.00
09/03/2014 20.45 20.45 20.10 20.38 20.38 0.00 224,369.00
09/02/2014 20.05 20.49 19.97 20.38 20.38 0.00 188,551.00
08/29/2014 19.98 20.04 19.71 19.97 19.97 0.00 145,474.00
08/28/2014 20.01 20.10 19.93 19.96 19.96 0.00 48,082.00
08/27/2014 20.14 20.14 19.99 20.07 20.07 0.00 41,176.00
08/26/2014 19.98 20.32 19.83 20.10 20.10 0.00 73,960.00
08/25/2014 20.14 20.29 19.88 19.94 19.94 0.00 71,364.00
08/22/2014 19.96 20.17 19.81 20.03 20.03 0.00 68,259.00
08/21/2014 19.76 20.13 19.62 19.96 19.96 0.00 137,635.00
08/20/2014 19.46 19.85 19.33 19.75 19.75 0.00 168,114.00
08/19/2014 19.61 19.76 19.49 19.63 19.63 0.00 54,875.00
08/18/2014 19.69 19.79 19.39 19.66 19.66 0.00 124,858.00
08/15/2014 19.56 19.79 19.37 19.57 19.57 0.00 178,675.00
08/14/2014 19.50 19.75 19.32 19.55 19.55 0.00 136,373.00
08/13/2014 19.41 19.77 19.18 19.55 19.55 0.00 79,728.00
08/12/2014 19.21 19.36 19.01 19.33 19.33 0.00 118,695.00
08/11/2014 19.22 19.50 19.05 19.24 19.24 0.00 175,084.00
08/08/2014 19.16 19.43 19.00 19.22 19.22 0.00 195,171.00
08/07/2014 19.61 19.61 19.01 19.15 19.15 0.00 158,408.00
08/06/2014 19.15 19.89 19.15 19.50 19.50 0.00 121,327.00
08/05/2014 19.19 19.48 18.99 19.31 19.31 0.00 158,051.00
08/04/2014 19.22 19.38 18.51 19.33 19.33 0.00 151,338.00
08/01/2014 19.08 19.26 18.85 19.20 19.20 0.00 148,143.00
07/31/2014 19.50 19.61 19.02 19.16 19.16 0.00 149,145.00
07/30/2014 19.53 19.95 19.46 19.65 19.65 0.00 298,322.00
07/29/2014 19.78 20.28 18.82 19.50 19.50 0.00 379,375.00
07/28/2014 20.03 20.37 19.71 20.30 20.30 0.00 113,109.00
07/25/2014 20.16 20.16 19.81 20.02 20.02 0.00 134,106.00
07/24/2014 20.82 20.95 20.24 20.34 20.34 0.00 224,959.00
07/23/2014 21.09 22.66 20.61 20.72 20.72 0.00 65,954.00
07/22/2014 21.04 21.23 20.93 21.04 21.04 0.00 75,324.00
07/21/2014 20.82 21.13 20.80 20.96 20.96 0.00 85,744.00
07/18/2014 20.67 21.00 20.65 20.90 20.90 0.00 139,610.00
07/17/2014 20.76 21.25 20.69 20.76 20.76 0.00 202,951.00
07/16/2014 21.21 21.26 20.78 20.88 20.88 0.00 210,202.00
07/15/2014 21.45 21.47 20.99 21.07 21.07 0.00 86,699.00
07/14/2014 21.53 21.74 21.36 21.47 21.47 0.00 68,421.00
07/11/2014 21.44 21.62 21.23 21.31 21.31 0.00 77,572.00
07/10/2014 21.11 21.66 21.11 21.51 21.51 0.00 113,865.00
07/09/2014 21.53 21.69 21.43 21.54 21.54 0.00 86,747.00
07/08/2014 21.38 21.52 20.70 21.50 21.50 0.00 185,163.00
07/07/2014 21.66 21.66 21.35 21.46 21.46 0.00 94,523.00
07/03/2014 21.75 21.83 21.55 21.67 21.67 0.00 41,886.00
07/02/2014 22.02 22.27 21.67 21.70 21.70 0.00 116,371.00
07/01/2014 21.28 22.24 20.90 21.96 21.96 0.00 237,651.00
06/30/2014 21.33 21.38 20.95 21.22 21.22 0.00 159,771.00
06/27/2014 20.78 21.43 20.78 21.29 21.29 0.00 782,421.00
06/26/2014 20.85 20.93 20.50 20.91 20.91 0.00 76,400.00
06/25/2014 21.04 21.23 20.73 20.85 20.85 0.00 179,387.00
06/24/2014 21.18 21.77 21.00 21.15 21.15 0.00 390,450.00
06/23/2014 21.01 21.35 20.91 21.25 21.25 0.00 368,112.00
06/20/2014 20.92 21.03 20.75 20.97 20.97 0.00 196,005.00
06/19/2014 20.94 20.95 20.60 20.79 20.79 0.00 134,748.00
06/18/2014 20.73 20.93 20.70 20.85 20.85 0.00 84,560.00
06/17/2014 20.82 21.00 20.54 20.79 20.79 0.00 120,921.00
06/16/2014 20.07 20.81 20.07 20.80 20.80 0.00 202,302.00
06/13/2014 19.88 20.28 19.86 20.03 20.03 0.00 106,497.00
06/12/2014 19.62 20.14 19.44 19.87 19.87 0.00 125,146.00
06/11/2014 19.30 19.86 19.00 19.71 19.71 0.00 105,974.00
06/10/2014 19.79 19.82 19.11 19.37 19.37 0.00 574,535.00
06/09/2014 19.92 20.04 19.64 19.82 19.82 0.00 144,116.00
06/06/2014 20.07 20.09 19.82 19.95 19.95 0.00 107,081.00
06/05/2014 19.48 20.05 19.41 19.95 19.95 0.00 108,344.00
06/04/2014 19.20 19.51 19.04 19.49 19.49 0.00 327,206.00
06/03/2014 19.23 19.53 19.18 19.25 19.25 0.00 184,681.00
06/02/2014 20.01 20.14 19.21 19.41 19.41 0.00 107,950.00
05/30/2014 19.99 20.30 19.81 19.92 19.92 0.00 123,104.00
05/29/2014 20.22 20.22 19.90 20.06 20.06 0.00 105,636.00
05/28/2014 20.06 20.18 19.65 20.07 20.07 0.00 128,450.00
05/27/2014 19.76 20.08 19.66 20.06 20.06 0.00 181,493.00
05/23/2014 19.19 19.71 19.19 19.66 19.66 0.00 293,027.00
05/22/2014 18.95 19.34 18.90 19.26 19.26 0.00 121,540.00
05/21/2014 18.62 18.98 18.48 18.95 18.95 0.00 143,298.00
05/20/2014 18.83 18.83 18.25 18.46 18.46 0.00 113,135.00
05/19/2014 18.70 18.97 18.42 18.81 18.81 0.00 121,647.00
05/16/2014 18.71 18.76 18.31 18.72 18.72 0.00 98,918.00
05/15/2014 18.90 18.96 18.34 18.62 18.62 0.00 100,031.00
05/14/2014 18.93 19.15 18.61 18.97 18.97 0.00 154,843.00
05/13/2014 18.76 19.34 18.75 19.07 19.07 0.00 286,561.00
05/12/2014 18.42 19.08 18.22 18.84 18.84 0.00 163,918.00
05/09/2014 17.74 18.44 17.56 18.38 18.38 0.00 110,674.00
05/08/2014 18.23 18.60 17.67 17.84 17.84 0.00 141,085.00
05/07/2014 18.35 19.21 17.95 18.31 18.31 0.00 169,525.00
05/06/2014 18.64 18.86 18.24 18.32 18.32 0.00 117,063.00
05/05/2014 18.90 19.06 18.52 18.67 18.67 0.00 194,394.00
05/02/2014 18.92 19.39 18.67 18.99 18.99 0.00 187,450.00
05/01/2014 18.70 19.15 18.35 18.93 18.93 0.00 193,489.00
04/30/2014 18.93 18.93 18.44 18.77 18.77 0.00 216,324.00
04/29/2014 18.99 19.21 18.45 18.94 18.94 0.00 305,697.00
04/28/2014 19.33 19.84 18.69 18.95 18.95 0.00 342,705.00
04/25/2014 19.00 20.00 18.82 19.32 19.32 0.00 459,891.00
04/24/2014 18.45 19.03 18.29 18.82 18.82 0.00 278,139.00
04/23/2014 18.58 18.58 18.05 18.40 18.40 0.00 159,528.00
04/22/2014 17.56 18.50 17.36 18.46 18.46 0.00 193,434.00
04/21/2014 17.36 17.72 17.20 17.52 17.52 0.00 74,088.00
04/17/2014 17.41 17.88 17.24 17.38 17.38 0.00 90,484.00
04/16/2014 17.43 17.54 17.03 17.42 17.42 0.00 79,360.00
04/15/2014 17.24 17.42 16.60 17.32 17.32 0.00 162,798.00
04/14/2014 17.60 17.60 17.02 17.23 17.23 0.00 110,768.00
04/11/2014 17.28 17.59 17.24 17.36 17.36 0.00 361,777.00
04/09/2014 17.64 18.11 17.40 18.02 18.02 0.00 128,289.00
04/08/2014 17.39 17.80 17.18 17.53 17.53 0.00 143,059.00
04/07/2014 17.32 17.63 17.04 17.42 17.42 0.00 157,986.00
04/04/2014 18.08 18.25 17.17 17.47 17.47 0.00 259,232.00
04/03/2014 18.14 18.23 17.78 17.90 17.90 0.00 159,572.00
04/02/2014 18.19 18.26 17.87 18.18 18.18 0.00 127,514.00
04/01/2014 18.25 18.38 17.95 18.17 18.17 0.00 530,053.00
03/31/2014 18.17 18.49 17.70 18.17 18.17 0.00 615,692.00
03/28/2014 17.88 18.14 17.52 17.99 17.99 0.00 294,653.00
03/27/2014 17.65 18.08 17.21 17.88 17.88 0.00 448,841.00
03/26/2014 18.23 18.24 17.28 17.59 17.59 0.00 411,376.00
03/25/2014 19.03 19.34 17.95 18.14 18.14 0.00 277,399.00
03/24/2014 19.76 19.76 18.43 18.87 18.87 0.00 175,414.00
03/21/2014 19.97 20.28 19.63 19.70 19.70 0.00 206,723.00
03/20/2014 19.45 20.21 19.01 19.94 19.94 0.00 338,236.00
03/19/2014 19.29 19.59 18.83 19.48 19.48 0.00 260,986.00
03/18/2014 19.20 19.46 18.67 19.35 19.35 0.00 262,502.00
03/17/2014 19.24 19.36 18.97 19.19 19.19 0.00 296,786.00
03/14/2014 19.13 19.25 18.54 19.04 19.04 0.00 165,647.00
03/13/2014 19.60 19.79 19.05 19.20 19.20 0.00 188,465.00
03/12/2014 19.27 19.63 19.07 19.59 19.59 0.00 169,130.00
03/11/2014 19.64 19.86 19.16 19.52 19.52 0.00 127,425.00
03/10/2014 19.79 19.83 19.50 19.78 19.78 0.00 152,548.00
03/07/2014 19.92 19.92 19.39 19.80 19.80 0.00 340,578.00
03/06/2014 19.63 20.03 19.19 19.72 19.72 0.00 322,231.00
03/05/2014 19.89 20.43 19.45 19.81 19.81 0.00 104,482.00
03/04/2014 19.62 20.75 19.62 20.00 20.00 0.00 430,679.00
03/03/2014 20.03 20.03 19.10 19.31 19.31 0.00 427,166.00
02/28/2014 20.82 21.22 20.31 20.32 20.32 0.00 194,609.00
02/27/2014 20.94 21.00 20.13 20.80 20.80 0.00 313,236.00
02/26/2014 20.98 21.41 20.25 21.07 21.07 0.00 126,003.00
02/25/2014 21.30 21.32 20.76 20.95 20.95 0.00 207,935.00
02/24/2014 20.99 21.78 20.77 21.43 21.43 0.00 223,240.00
02/21/2014 21.95 22.12 21.39 21.47 21.47 0.00 187,325.00
02/20/2014 22.14 22.62 22.14 22.16 22.16 0.00 115,659.00
02/19/2014 22.46 22.57 22.12 22.17 22.17 0.00 92,880.00
02/18/2014 22.22 22.40 22.12 22.45 22.45 0.00 186,007.00
02/14/2014 22.15 22.47 22.02 22.37 22.37 0.00 118,372.00
02/13/2014 22.49 23.07 22.20 22.50 22.50 0.00 83,020.00
02/12/2014 22.96 23.27 22.96 23.07 23.07 0.00 18,712.00
02/11/2014 22.95 23.29 22.88 22.93 22.93 0.00 116,050.00
02/10/2014 23.04 23.37 23.04 22.98 22.98 0.00 252,819.00
02/07/2014 23.82 24.05 23.15 23.94 23.94 0.00 143,342.00
02/06/2014 23.01 23.93 21.56 23.55 23.55 0.00 169,622.00
02/05/2014 22.59 22.61 21.56 21.95 21.95 0.00 148,057.00
02/04/2014 22.47 22.85 22.28 22.66 22.66 0.00 51,515.00
02/03/2014 23.68 23.79 22.11 22.26 22.26 0.00 194,885.00
01/31/2014 23.28 24.03 23.00 23.67 23.67 0.00 124,759.00
01/30/2014 23.98 24.19 23.61 23.86 23.86 0.00 71,631.00
01/29/2014 23.85 24.17 23.60 23.89 23.89 0.00 82,340.00