Cotizaciones > APRI > Cotización Histórica

Cotizacion histórica de APRI

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
02/01/2016 1.13 1.18 1.10 1.17 1.17 0.00 212,584.00
01/29/2016 1.11 1.17 1.10 1.11 1.11 0.00 197,634.00
01/28/2016 1.11 1.16 1.10 1.13 1.13 0.00 89,190.00
01/27/2016 1.15 1.18 1.10 1.11 1.11 0.00 69,593.00
01/26/2016 1.15 1.20 1.10 1.14 1.14 0.00 98,042.00
01/25/2016 1.17 1.27 1.15 1.16 1.16 0.00 126,358.00
01/22/2016 1.28 1.33 1.18 1.18 1.18 0.00 176,434.00
01/21/2016 1.33 1.33 1.17 1.28 1.28 0.00 341,137.00
01/20/2016 1.25 1.38 1.18 1.35 1.35 0.00 519,346.00
01/19/2016 1.00 1.55 1.00 1.37 1.37 0.00 1,300,841.00
01/15/2016 0.80 1.30 0.78 1.30 1.30 0.00 639,955.00
01/14/2016 0.85 0.87 0.78 0.81 0.81 0.00 254,711.00
01/13/2016 0.85 0.86 0.78 0.84 0.84 0.00 377,702.00
01/12/2016 0.91 0.93 0.82 0.88 0.88 0.00 126,779.00
01/11/2016 0.89 0.93 0.88 0.90 0.90 0.00 172,996.00
01/08/2016 0.90 0.90 0.88 0.90 0.90 0.00 88,371.00
01/07/2016 0.94 0.94 0.91 0.92 0.92 0.00 99,544.00
01/06/2016 0.97 0.99 0.91 0.96 0.96 0.00 70,115.00
01/05/2016 0.97 0.99 0.97 0.98 0.98 0.00 33,358.00
01/04/2016 0.99 0.99 0.96 0.97 0.97 0.00 105,782.00
12/31/2015 0.99 0.99 0.97 0.99 0.99 0.00 300,585.00
12/30/2015 0.99 1.01 0.98 0.99 0.99 0.00 220,566.00
12/29/2015 1.04 1.06 1.01 1.04 1.04 0.00 107,496.00
12/28/2015 1.10 1.11 1.02 1.03 1.03 0.00 211,745.00
12/24/2015 1.04 1.10 1.04 1.08 1.08 0.00 54,233.00
12/23/2015 1.03 1.09 1.02 1.05 1.05 0.00 88,431.00
12/22/2015 1.04 1.08 1.02 1.05 1.05 0.00 136,993.00
12/21/2015 0.94 1.04 0.93 1.04 1.04 0.00 203,673.00
12/18/2015 0.95 0.99 0.93 0.99 0.99 0.00 96,091.00
12/17/2015 0.91 0.96 0.91 0.93 0.93 0.00 90,053.00
12/16/2015 0.88 0.97 0.87 0.94 0.94 0.00 112,959.00
12/15/2015 0.84 0.93 0.83 0.86 0.86 0.00 204,599.00
12/14/2015 0.90 1.00 0.82 0.86 0.86 0.00 475,020.00
12/11/2015 0.98 0.99 0.95 0.95 0.95 0.00 52,698.00
12/10/2015 0.96 0.96 0.95 0.98 0.98 0.00 82,960.00
12/09/2015 0.96 0.99 0.93 0.97 0.97 0.00 170,994.00
12/08/2015 1.00 1.03 0.96 0.97 0.97 0.00 155,069.00
12/07/2015 1.00 1.03 0.96 0.99 0.99 0.00 120,415.00
12/04/2015 1.08 1.10 0.97 1.01 1.01 0.00 176,358.00
12/03/2015 1.07 1.11 1.06 1.07 1.07 0.00 89,786.00
12/02/2015 1.10 1.12 1.06 1.11 1.11 0.00 114,874.00
12/01/2015 1.09 1.22 1.05 1.10 1.10 0.00 316,892.00
11/30/2015 1.15 1.22 1.08 1.10 1.10 0.00 146,283.00
11/27/2015 1.14 1.17 1.10 1.15 1.15 0.00 102,043.00
11/25/2015 1.09 1.23 0.98 1.10 1.10 0.00 595,530.00
11/24/2015 1.17 1.17 1.06 1.09 1.09 0.00 420,986.00
11/23/2015 1.13 1.21 1.13 1.16 1.16 0.00 145,019.00
11/20/2015 1.16 1.19 1.12 1.12 1.12 0.00 145,217.00
11/19/2015 1.20 1.25 1.16 1.18 1.18 0.00 90,114.00
11/18/2015 1.21 1.24 1.20 1.20 1.20 0.00 36,793.00
11/17/2015 1.20 1.25 1.17 1.20 1.20 0.00 65,035.00
11/16/2015 1.23 1.28 1.19 1.20 1.20 0.00 51,634.00
11/13/2015 1.17 1.26 1.15 1.24 1.24 0.00 32,853.00
11/12/2015 1.21 1.30 1.18 1.18 1.18 0.00 141,329.00
11/11/2015 1.21 1.23 1.21 1.22 1.22 0.00 29,654.00
11/10/2015 1.25 1.26 1.18 1.20 1.20 0.00 248,973.00
11/09/2015 1.29 1.29 1.25 1.25 1.25 0.00 65,375.00
11/06/2015 1.30 1.36 1.22 1.30 1.30 0.00 169,368.00
11/05/2015 1.34 1.40 1.30 1.32 1.32 0.00 125,327.00
11/04/2015 1.42 1.44 1.36 1.37 1.37 0.00 54,402.00
11/03/2015 1.34 1.40 1.33 1.40 1.40 0.00 90,290.00
11/02/2015 1.33 1.37 1.30 1.34 1.34 0.00 51,697.00
10/30/2015 1.33 1.38 1.30 1.32 1.32 0.00 66,082.00
10/29/2015 1.32 1.35 1.32 1.34 1.34 0.00 48,980.00
10/28/2015 1.40 1.42 1.32 1.32 1.32 0.00 173,872.00
10/26/2015 1.35 1.44 1.35 1.41 1.41 0.00 76,742.00
10/23/2015 1.41 1.44 1.37 1.39 1.39 0.00 54,866.00
10/22/2015 1.45 1.52 1.40 1.40 1.40 0.00 106,353.00
10/21/2015 1.51 1.52 1.43 1.43 1.43 0.00 85,742.00
10/20/2015 1.53 1.58 1.47 1.55 1.55 0.00 143,496.00
10/19/2015 1.54 1.57 1.51 1.53 1.53 0.00 35,545.00
10/16/2015 1.59 1.64 1.54 1.55 1.55 0.00 57,199.00
10/15/2015 1.51 1.59 1.50 1.58 1.58 0.00 42,057.00
10/14/2015 1.58 1.58 1.53 1.54 1.54 0.00 54,695.00
10/13/2015 1.55 1.60 1.41 1.55 1.55 0.00 83,434.00
10/12/2015 1.65 1.65 1.58 1.60 1.60 0.00 38,611.00
10/09/2015 1.62 1.66 1.61 1.65 1.65 0.00 40,413.00
10/08/2015 1.64 1.67 1.59 1.62 1.62 0.00 50,327.00
10/07/2015 1.65 1.68 1.61 1.65 1.65 0.00 86,725.00
10/06/2015 1.53 1.63 1.54 1.63 1.63 0.00 69,086.00
10/05/2015 1.57 1.59 1.50 1.55 1.55 0.00 65,712.00
10/02/2015 1.50 1.58 1.46 1.54 1.54 0.00 54,852.00
10/01/2015 1.48 1.55 1.48 1.53 1.53 0.00 75,383.00
09/30/2015 1.44 1.57 1.41 1.46 1.46 0.00 39,487.00
09/29/2015 1.48 1.52 1.41 1.42 1.42 0.00 139,667.00
09/28/2015 1.60 1.60 1.45 1.45 1.45 0.00 293,542.00
09/25/2015 1.55 1.60 1.45 1.59 1.59 0.00 144,547.00
09/24/2015 1.55 1.55 1.50 1.53 1.53 0.00 112,014.00
09/23/2015 1.58 1.64 1.53 1.55 1.55 0.00 107,988.00
09/22/2015 1.60 1.62 1.54 1.56 1.56 0.00 151,607.00
09/21/2015 1.75 1.75 1.61 1.63 1.63 0.00 172,381.00
09/18/2015 1.53 1.63 1.53 1.63 1.63 0.00 262,098.00
09/17/2015 1.61 1.70 1.56 1.58 1.58 0.00 310,958.00
09/16/2015 1.56 1.56 1.52 1.55 1.55 0.00 26,944.00
09/15/2015 1.51 1.57 1.50 1.53 1.53 0.00 209,583.00
09/14/2015 1.70 1.70 1.53 1.56 1.56 0.00 373,555.00
09/11/2015 1.86 1.87 1.66 1.69 1.69 0.00 326,258.00
09/10/2015 1.89 1.99 1.77 1.86 1.86 0.00 1,443,674.00
09/09/2015 1.77 1.78 1.65 1.70 1.70 0.00 188,780.00
09/08/2015 1.85 1.85 1.67 1.71 1.71 0.00 209,729.00
09/04/2015 1.60 1.76 1.49 1.76 1.76 0.00 282,001.00
09/03/2015 1.69 1.69 1.60 1.61 1.61 0.00 286,353.00
09/02/2015 1.81 1.83 1.60 1.69 1.69 0.00 487,876.00
09/01/2015 1.80 1.85 1.67 1.78 1.78 0.00 1,333,568.00
08/31/2015 1.50 1.87 1.42 1.70 1.70 0.00 1,985,440.00
08/28/2015 1.24 1.48 1.22 1.35 1.35 0.00 606,190.00
08/27/2015 1.27 1.27 1.20 1.23 1.23 0.00 63,870.00
08/26/2015 1.25 1.30 1.16 1.27 1.27 0.00 100,379.00
08/25/2015 1.32 1.32 1.22 1.22 1.22 0.00 203,318.00
08/24/2015 1.25 1.27 1.10 1.21 1.21 0.00 167,249.00
08/21/2015 1.40 1.44 1.27 1.33 1.33 0.00 185,104.00
08/20/2015 1.23 1.50 1.16 1.44 1.44 0.00 713,169.00
08/19/2015 1.21 1.32 1.18 1.22 1.22 0.00 259,500.00
08/18/2015 1.16 1.17 1.13 1.14 1.14 0.00 113,944.00
08/17/2015 1.20 1.20 1.16 1.16 1.16 0.00 57,702.00
08/14/2015 1.21 1.23 1.18 1.19 1.19 0.00 68,973.00
08/13/2015 1.25 1.25 1.20 1.20 1.20 0.00 100,146.00
08/12/2015 1.20 1.26 1.20 1.24 1.24 0.00 160,293.00
08/11/2015 1.26 1.26 1.18 1.19 1.19 0.00 118,992.00
08/10/2015 1.22 1.33 1.20 1.28 1.28 0.00 168,559.00
08/07/2015 1.16 1.22 1.10 1.21 1.21 0.00 118,355.00
08/06/2015 1.48 1.48 1.14 1.14 1.14 0.00 276,835.00
08/05/2015 1.40 1.40 1.27 1.30 1.30 0.00 196,484.00
08/04/2015 1.40 1.41 1.31 1.40 1.40 0.00 66,118.00
08/03/2015 1.45 1.45 1.35 1.38 1.38 0.00 69,913.00
07/31/2015 1.45 1.47 1.27 1.44 1.44 0.00 107,457.00
07/30/2015 1.50 1.52 1.43 1.43 1.43 0.00 118,161.00
07/29/2015 1.47 1.55 1.48 1.49 1.49 0.00 74,722.00
07/28/2015 1.52 1.58 1.44 1.47 1.47 0.00 124,866.00
07/27/2015 1.57 1.57 1.50 1.53 1.53 0.00 170,014.00
07/24/2015 1.62 1.63 1.58 1.59 1.59 0.00 109,234.00
07/23/2015 1.63 1.68 1.60 1.63 1.63 0.00 69,911.00
07/22/2015 1.63 1.68 1.59 1.64 1.64 0.00 118,847.00
07/21/2015 1.70 1.72 1.61 1.65 1.65 0.00 172,181.00
07/20/2015 1.75 1.78 1.70 1.72 1.72 0.00 165,946.00
07/17/2015 1.72 1.76 1.72 1.75 1.75 0.00 123,604.00
07/16/2015 1.68 1.74 1.68 1.74 1.74 0.00 116,751.00
07/15/2015 1.71 1.76 1.69 1.69 1.69 0.00 77,697.00
07/14/2015 1.74 1.75 1.70 1.71 1.71 0.00 171,517.00
07/13/2015 1.75 1.79 1.71 1.74 1.74 0.00 60,793.00
07/10/2015 1.80 1.82 1.72 1.76 1.76 0.00 144,742.00
07/09/2015 1.76 1.77 1.71 1.75 1.75 0.00 138,709.00
07/08/2015 1.78 1.82 1.74 1.76 1.76 0.00 179,558.00
07/07/2015 1.87 1.90 1.77 1.82 1.82 0.00 191,225.00
07/06/2015 1.80 1.95 1.78 1.87 1.87 0.00 275,379.00
07/02/2015 1.69 1.90 1.69 1.85 1.85 0.00 457,392.00
07/01/2015 1.72 1.72 1.68 1.68 1.68 0.00 80,553.00
06/30/2015 1.67 1.72 1.64 1.71 1.71 0.00 87,061.00
06/29/2015 1.69 1.70 1.59 1.67 1.67 0.00 122,206.00
06/26/2015 1.65 1.75 1.65 1.75 1.75 0.00 98,782.00
06/25/2015 1.70 1.72 1.66 1.72 1.72 0.00 93,690.00
06/24/2015 1.68 1.72 1.65 1.70 1.70 0.00 50,765.00
06/23/2015 1.66 1.69 1.66 1.67 1.67 0.00 27,512.00
06/22/2015 1.62 1.71 1.62 1.67 1.67 0.00 196,300.00
06/19/2015 1.70 1.74 1.59 1.59 1.59 0.00 130,860.00
06/18/2015 1.65 1.75 1.65 1.73 1.73 0.00 110,594.00
06/17/2015 1.62 1.70 1.62 1.64 1.64 0.00 101,934.00
06/16/2015 1.65 1.66 1.59 1.62 1.62 0.00 39,079.00
06/15/2015 1.65 1.70 1.58 1.69 1.69 0.00 158,708.00
06/12/2015 1.61 1.69 1.62 1.64 1.64 0.00 59,548.00
06/11/2015 1.70 1.73 1.62 1.63 1.63 0.00 70,462.00
06/10/2015 1.75 1.75 1.64 1.67 1.67 0.00 47,674.00
06/09/2015 1.73 1.75 1.70 1.71 1.71 0.00 77,594.00
06/08/2015 1.72 1.75 1.70 1.73 1.73 0.00 39,394.00
06/05/2015 1.72 1.77 1.63 1.72 1.72 0.00 130,235.00
06/04/2015 1.66 1.68 1.66 1.67 1.67 0.00 11,536.00
06/03/2015 1.66 1.67 1.64 1.65 1.65 0.00 39,792.00
06/02/2015 1.62 1.66 1.57 1.64 1.64 0.00 45,833.00
06/01/2015 1.69 1.71 1.61 1.63 1.63 0.00 77,640.00
05/29/2015 1.64 1.75 1.64 1.67 1.67 0.00 111,688.00
05/28/2015 1.58 1.72 1.58 1.64 1.64 0.00 139,851.00
05/27/2015 1.56 1.65 1.56 1.62 1.62 0.00 117,263.00
05/26/2015 1.55 1.60 1.55 1.59 1.59 0.00 70,941.00
05/22/2015 1.47 1.60 1.45 1.56 1.56 0.00 37,447.00
05/21/2015 1.56 1.60 1.49 1.50 1.50 0.00 83,046.00
05/20/2015 1.56 1.64 1.49 1.56 1.56 0.00 197,342.00
05/19/2015 1.31 1.65 1.29 1.58 1.58 0.00 432,524.00
05/18/2015 1.37 1.41 1.30 1.34 1.34 0.00 143,647.00
05/15/2015 1.45 1.49 1.38 1.38 1.38 0.00 98,323.00
05/14/2015 1.44 1.47 1.34 1.44 1.44 0.00 184,324.00
05/13/2015 1.50 1.52 1.40 1.42 1.42 0.00 66,250.00
05/12/2015 1.47 1.50 1.40 1.48 1.48 0.00 210,856.00
05/11/2015 1.57 1.59 1.48 1.49 1.49 0.00 185,878.00
05/08/2015 1.72 1.72 1.54 1.57 1.57 0.00 116,423.00
05/07/2015 1.61 1.64 1.54 1.60 1.60 0.00 43,554.00
05/06/2015 1.57 1.63 1.53 1.61 1.61 0.00 99,997.00
05/05/2015 1.68 1.68 1.53 1.56 1.56 0.00 143,573.00
05/04/2015 1.65 1.71 1.63 1.67 1.67 0.00 95,720.00
05/01/2015 1.57 1.63 1.56 1.60 1.60 0.00 52,188.00
04/30/2015 1.60 1.73 1.56 1.60 1.60 0.00 185,623.00
04/29/2015 1.61 1.68 1.58 1.61 1.61 0.00 155,052.00
04/28/2015 1.61 1.65 1.60 1.61 1.61 0.00 51,220.00
04/27/2015 1.60 1.75 1.60 1.62 1.62 0.00 147,941.00
04/24/2015 1.72 1.75 1.53 1.61 1.61 0.00 454,346.00
04/23/2015 1.76 1.77 1.72 1.74 1.74 0.00 85,614.00
04/22/2015 1.80 1.80 1.76 1.77 1.77 0.00 72,905.00
04/21/2015 1.81 1.81 1.77 1.79 1.79 0.00 88,036.00
04/20/2015 1.75 1.81 1.75 1.81 1.81 0.00 62,680.00
04/17/2015 1.76 1.79 1.75 1.77 1.77 0.00 56,175.00
04/16/2015 1.79 1.79 1.75 1.78 1.78 0.00 79,311.00
04/15/2015 1.75 1.85 1.75 1.79 1.79 0.00 191,868.00
04/14/2015 1.76 1.79 1.75 1.75 1.75 0.00 93,124.00
04/13/2015 1.76 1.80 1.76 1.79 1.79 0.00 92,939.00
04/10/2015 1.82 1.84 1.76 1.79 1.79 0.00 93,145.00
04/09/2015 1.82 1.83 1.76 1.81 1.81 0.00 29,993.00
04/08/2015 1.79 1.85 1.76 1.81 1.81 0.00 87,082.00
04/07/2015 1.77 1.83 1.74 1.80 1.80 0.00 63,756.00
04/06/2015 1.81 1.84 1.73 1.80 1.80 0.00 146,354.00
04/02/2015 1.84 1.87 1.80 1.81 1.81 0.00 86,992.00
04/01/2015 1.84 1.90 1.78 1.83 1.83 0.00 174,324.00
03/31/2015 1.92 1.94 1.87 1.87 1.87 0.00 71,053.00
03/30/2015 1.90 1.95 1.81 1.92 1.92 0.00 197,539.00
03/27/2015 1.91 1.94 1.87 1.91 1.91 0.00 71,436.00
03/26/2015 1.91 1.94 1.85 1.93 1.93 0.00 197,363.00
03/25/2015 2.02 2.06 1.89 1.93 1.93 0.00 195,687.00
03/24/2015 2.02 2.02 1.95 2.00 2.00 0.00 141,787.00
03/23/2015 2.07 2.09 1.95 2.04 2.04 0.00 173,922.00
03/20/2015 2.03 2.08 1.91 2.08 2.08 0.00 341,285.00
03/19/2015 1.85 2.10 1.85 2.04 2.04 0.00 327,850.00
03/18/2015 1.90 1.94 1.84 1.90 1.90 0.00 190,224.00
03/17/2015 1.97 1.97 1.83 1.85 1.85 0.00 190,204.00
03/16/2015 2.02 2.12 1.86 1.94 1.94 0.00 826,095.00
03/13/2015 2.16 2.20 2.05 2.07 2.07 0.00 347,898.00
03/12/2015 2.17 2.29 2.16 2.18 2.18 0.00 210,003.00
03/11/2015 2.25 2.25 2.12 2.19 2.19 0.00 339,388.00
03/10/2015 2.31 2.32 2.18 2.25 2.25 0.00 425,927.00
03/09/2015 2.43 2.50 2.30 2.34 2.34 0.00 415,084.00
03/06/2015 2.45 2.50 2.37 2.46 2.46 0.00 278,110.00
03/05/2015 2.53 2.60 2.45 2.46 2.46 0.00 292,360.00
03/04/2015 2.34 2.52 2.30 2.50 2.50 0.00 436,648.00
03/03/2015 2.55 2.55 2.36 2.39 2.39 0.00 484,783.00
03/02/2015 2.23 2.54 2.15 2.53 2.53 0.00 723,829.00
02/27/2015 2.40 2.40 2.15 2.20 2.20 0.00 626,409.00
02/26/2015 2.64 2.64 2.26 2.34 2.34 0.00 1,004,251.00
02/25/2015 2.50 2.75 2.47 2.57 2.57 0.00 1,883,330.00
02/24/2015 2.30 2.71 2.22 2.43 2.43 0.00 3,537,238.00
02/23/2015 1.91 2.16 1.91 2.07 2.07 0.00 583,736.00
02/20/2015 1.95 2.00 1.92 1.94 1.94 0.00 210,047.00
02/19/2015 1.98 2.05 1.91 1.93 1.93 0.00 451,517.00
02/18/2015 1.85 2.04 1.85 1.98 1.98 0.00 470,681.00
02/17/2015 1.80 1.90 1.80 1.87 1.87 0.00 148,048.00
02/13/2015 1.89 1.92 1.84 1.84 1.84 0.00 217,355.00
02/12/2015 1.94 1.94 1.82 1.92 1.92 0.00 339,723.00
02/11/2015 1.98 1.98 1.85 1.89 1.89 0.00 503,416.00
02/10/2015 1.85 1.91 1.76 1.82 1.82 0.00 428,866.00
02/09/2015 1.65 1.87 1.64 1.80 1.80 0.00 590,555.00
02/06/2015 1.64 1.66 1.57 1.64 1.64 0.00 310,731.00
02/05/2015 1.50 1.64 1.50 1.60 1.60 0.00 379,489.00
02/04/2015 1.43 1.52 1.35 1.50 1.50 0.00 383,275.00
02/03/2015 1.42 1.45 1.35 1.39 1.39 0.00 84,125.00
02/02/2015 1.40 1.40 1.32 1.40 1.40 0.00 105,013.00
01/30/2015 1.45 1.47 1.37 1.39 1.39 0.00 201,338.00
01/29/2015 1.40 1.51 1.33 1.43 1.43 0.00 604,255.00
01/28/2015 1.47 1.65 1.30 1.33 1.33 0.00 2,153,662.00
01/27/2015 1.24 1.24 1.18 1.22 1.22 0.00 97,740.00
01/26/2015 1.20 1.22 1.19 1.22 1.22 0.00 63,395.00
01/23/2015 1.26 1.26 1.18 1.22 1.22 0.00 80,370.00
01/22/2015 1.22 1.24 1.15 1.24 1.24 0.00 169,596.00
01/21/2015 1.23 1.26 1.20 1.21 1.21 0.00 122,136.00
01/20/2015 1.25 1.27 1.21 1.25 1.25 0.00 50,211.00
01/16/2015 1.21 1.24 1.18 1.24 1.24 0.00 91,029.00
01/15/2015 1.23 1.30 1.18 1.21 1.21 0.00 145,859.00
01/14/2015 1.29 1.30 1.20 1.23 1.23 0.00 241,889.00
01/13/2015 1.50 1.50 1.30 1.30 1.30 0.00 345,694.00
01/12/2015 1.60 1.60 1.42 1.52 1.52 0.00 393,527.00
01/09/2015 1.58 1.59 1.51 1.57 1.57 0.00 285,374.00
01/08/2015 1.60 1.70 1.51 1.57 1.57 0.00 1,224,416.00
01/07/2015 1.31 1.57 1.29 1.57 1.57 0.00 714,484.00
01/06/2015 1.37 1.37 1.28 1.31 1.31 0.00 323,222.00
01/05/2015 1.19 1.39 1.19 1.34 1.34 0.00 922,288.00
01/02/2015 1.01 1.20 1.01 1.20 1.20 0.00 642,534.00
12/31/2014 0.99 1.02 0.95 1.00 1.00 0.00 426,806.00
12/30/2014 0.96 1.03 0.96 0.96 0.96 0.00 238,398.00
12/29/2014 1.06 1.08 0.99 0.99 0.99 0.00 347,820.00
12/23/2014 0.95 1.05 0.95 0.98 0.98 0.00 268,644.00
12/22/2014 1.00 1.15 0.96 0.99 0.99 0.00 347,421.00
12/19/2014 1.02 1.03 0.92 0.95 0.95 0.00 667,263.00
12/18/2014 1.06 1.11 0.98 1.00 1.00 0.00 410,560.00
12/17/2014 1.07 1.10 1.06 1.06 1.06 0.00 118,346.00
12/16/2014 1.11 1.11 1.06 1.08 1.08 0.00 161,939.00
12/15/2014 1.16 1.20 1.12 1.12 1.12 0.00 117,673.00
12/11/2014 1.12 1.20 1.12 1.14 1.14 0.00 82,126.00
12/10/2014 1.14 1.21 1.12 1.13 1.13 0.00 173,466.00
12/09/2014 1.16 1.18 1.12 1.13 1.13 0.00 109,161.00
12/08/2014 1.19 1.25 1.17 1.18 1.18 0.00 89,142.00
12/05/2014 1.18 1.34 1.12 1.21 1.21 0.00 252,763.00
12/04/2014 1.16 1.21 1.11 1.16 1.16 0.00 109,940.00
12/03/2014 1.18 1.28 1.16 1.18 1.18 0.00 57,972.00
12/02/2014 1.19 1.24 1.14 1.19 1.19 0.00 124,329.00
12/01/2014 1.20 1.27 1.10 1.13 1.13 0.00 332,489.00
11/28/2014 1.26 1.32 1.18 1.18 1.18 0.00 122,482.00
11/26/2014 1.31 1.33 1.28 1.30 1.30 0.00 139,339.00
11/25/2014 1.33 1.35 1.30 1.31 1.31 0.00 80,468.00
11/24/2014 1.39 1.40 1.32 1.34 1.34 0.00 116,720.00
11/21/2014 1.40 1.40 1.32 1.37 1.37 0.00 89,851.00
11/20/2014 1.33 1.40 1.28 1.37 1.37 0.00 891,023.00
11/19/2014 1.29 1.44 1.25 1.33 1.33 0.00 140,246.00
11/18/2014 1.25 1.41 1.25 1.30 1.30 0.00 253,634.00
11/17/2014 1.33 1.37 1.26 1.27 1.27 0.00 383,678.00
11/14/2014 1.39 1.55 1.31 1.32 1.32 0.00 219,040.00
11/13/2014 1.46 1.48 1.38 1.42 1.42 0.00 61,692.00
11/12/2014 1.50 1.53 1.45 1.48 1.48 0.00 88,088.00
11/11/2014 1.53 1.55 1.46 1.52 1.52 0.00 128,914.00
11/10/2014 1.53 1.53 1.40 1.46 1.46 0.00 131,368.00
11/06/2014 1.52 1.53 1.48 1.53 1.53 0.00 47,689.00
11/05/2014 1.60 1.60 1.48 1.52 1.52 0.00 172,836.00
11/04/2014 1.55 1.60 1.52 1.58 1.58 0.00 70,322.00
11/03/2014 1.50 1.55 1.50 1.53 1.53 0.00 93,454.00
10/31/2014 1.60 1.60 1.46 1.48 1.48 0.00 127,177.00
10/30/2014 1.63 1.63 1.57 1.58 1.58 0.00 60,052.00
10/29/2014 1.62 1.70 1.62 1.63 1.63 0.00 78,089.00
10/28/2014 1.62 1.65 1.57 1.62 1.62 0.00 90,019.00
10/27/2014 1.64 1.67 1.55 1.61 1.61 0.00 105,603.00
10/24/2014 1.59 1.70 1.55 1.62 1.62 0.00 87,040.00
10/23/2014 1.53 1.64 1.50 1.57 1.57 0.00 154,869.00
10/22/2014 1.53 1.54 1.46 1.54 1.54 0.00 112,312.00
10/21/2014 1.62 1.72 1.52 1.56 1.56 0.00 115,280.00
10/20/2014 1.96 1.96 1.47 1.64 1.64 0.00 399,624.00
10/17/2014 1.29 1.70 1.29 1.64 1.64 0.00 270,876.00
10/16/2014 1.21 1.33 1.21 1.29 1.29 0.00 67,724.00
10/15/2014 1.28 1.38 1.14 1.25 1.25 0.00 84,562.00
10/14/2014 1.27 1.39 1.22 1.32 1.32 0.00 138,360.00
10/13/2014 1.14 1.33 1.12 1.29 1.29 0.00 315,440.00
10/10/2014 1.39 1.39 1.21 1.24 1.24 0.00 228,204.00
10/09/2014 1.41 1.42 1.37 1.38 1.38 0.00 93,529.00
10/08/2014 1.44 1.48 1.38 1.41 1.41 0.00 168,828.00
10/07/2014 1.46 1.49 1.39 1.40 1.40 0.00 106,847.00
10/06/2014 1.45 1.51 1.42 1.49 1.49 0.00 118,185.00
10/03/2014 1.40 1.62 1.40 1.44 1.44 0.00 358,999.00
10/02/2014 1.42 1.43 1.33 1.41 1.41 0.00 160,028.00
10/01/2014 1.50 1.51 1.41 1.43 1.43 0.00 208,529.00
09/30/2014 1.51 1.52 1.50 1.51 1.51 0.00 37,766.00
09/29/2014 1.51 1.52 1.50 1.52 1.52 0.00 47,309.00
09/26/2014 1.57 1.61 1.50 1.51 1.51 0.00 135,662.00
09/25/2014 1.63 1.63 1.57 1.57 1.57 0.00 92,672.00
09/24/2014 1.61 1.67 1.58 1.62 1.62 0.00 131,817.00
09/23/2014 1.59 1.62 1.58 1.62 1.62 0.00 99,831.00
09/22/2014 1.65 1.67 1.57 1.58 1.58 0.00 255,473.00
09/19/2014 1.70 1.72 1.65 1.66 1.66 0.00 120,319.00
09/18/2014 1.76 1.79 1.70 1.71 1.71 0.00 151,080.00
09/17/2014 1.74 1.83 1.74 1.77 1.77 0.00 184,793.00
09/16/2014 1.75 1.77 1.74 1.76 1.76 0.00 139,709.00
09/15/2014 1.81 1.84 1.77 1.77 1.77 0.00 135,485.00
09/12/2014 1.83 1.85 1.80 1.84 1.84 0.00 77,034.00
09/11/2014 1.86 1.89 1.82 1.83 1.83 0.00 51,344.00
09/10/2014 1.86 1.89 1.82 1.87 1.87 0.00 76,611.00
09/09/2014 1.82 1.86 1.80 1.84 1.84 0.00 109,184.00
09/08/2014 1.82 1.89 1.82 1.83 1.83 0.00 65,654.00
09/05/2014 1.83 1.86 1.82 1.84 1.84 0.00 103,738.00
09/04/2014 1.87 1.88 1.83 1.84 1.84 0.00 146,261.00
09/03/2014 1.88 1.92 1.85 1.88 1.88 0.00 135,317.00
09/02/2014 1.90 2.00 1.88 1.89 1.89 0.00 133,489.00
08/29/2014 1.88 1.94 1.88 1.90 1.90 0.00 131,465.00
08/28/2014 1.88 1.91 1.88 1.89 1.89 0.00 52,871.00
08/27/2014 1.90 1.96 1.88 1.88 1.88 0.00 203,202.00
08/26/2014 1.92 1.97 1.91 1.95 1.95 0.00 91,000.00
08/25/2014 1.90 1.97 1.90 1.93 1.93 0.00 300,014.00
08/22/2014 1.81 1.94 1.76 1.86 1.86 0.00 190,868.00
08/21/2014 1.88 1.89 1.79 1.83 1.83 0.00 376,501.00
08/20/2014 1.90 1.92 1.87 1.88 1.88 0.00 183,084.00
08/19/2014 1.97 1.97 1.89 1.90 1.90 0.00 152,804.00
08/18/2014 1.98 2.01 1.94 1.96 1.96 0.00 199,191.00
08/15/2014 1.96 1.98 1.90 1.96 1.96 0.00 76,692.00
08/14/2014 1.94 1.98 1.92 1.95 1.95 0.00 28,465.00
08/13/2014 1.98 1.98 1.91 1.93 1.93 0.00 137,769.00
08/12/2014 2.07 2.14 1.93 2.00 2.00 0.00 288,930.00
08/11/2014 1.94 2.00 1.93 1.97 1.97 0.00 107,556.00
08/08/2014 1.90 1.95 1.86 1.95 1.95 0.00 124,037.00
08/07/2014 1.92 1.94 1.88 1.92 1.92 0.00 71,399.00
08/06/2014 1.85 1.93 1.82 1.89 1.89 0.00 105,230.00
08/05/2014 1.81 1.87 1.77 1.85 1.85 0.00 249,465.00
08/04/2014 1.93 1.95 1.72 1.84 1.84 0.00 287,810.00
08/01/2014 1.90 1.93 1.88 1.88 1.88 0.00 354,654.00
07/31/2014 1.88 1.94 1.87 1.90 1.90 0.00 129,343.00
07/30/2014 1.92 1.96 1.87 1.90 1.90 0.00 159,579.00
07/29/2014 1.95 1.98 1.89 1.92 1.92 0.00 40,079.00
07/28/2014 1.98 1.98 1.91 1.95 1.95 0.00 44,568.00
07/25/2014 1.93 2.00 1.91 1.97 1.97 0.00 82,558.00
07/24/2014 1.93 1.95 1.89 1.93 1.93 0.00 138,368.00
07/23/2014 1.94 1.97 1.90 1.95 1.95 0.00 144,004.00
07/22/2014 1.87 1.96 1.87 1.94 1.94 0.00 61,122.00
07/21/2014 1.92 1.94 1.85 1.89 1.89 0.00 94,535.00
07/18/2014 1.90 1.97 1.90 1.93 1.93 0.00 133,846.00
07/17/2014 2.00 2.01 1.85 1.92 1.92 0.00 213,015.00
07/16/2014 2.06 2.07 2.00 2.01 2.01 0.00 71,093.00
07/15/2014 2.09 2.09 1.99 2.04 2.04 0.00 117,299.00
07/14/2014 2.07 2.09 2.07 2.08 2.08 0.00 54,539.00
07/11/2014 2.10 2.13 2.07 2.09 2.09 0.00 37,068.00
07/10/2014 2.08 2.13 2.05 2.08 2.08 0.00 110,771.00
07/09/2014 2.09 2.13 2.06 2.13 2.13 0.00 67,310.00
07/08/2014 2.15 2.15 2.09 2.09 2.09 0.00 73,122.00
07/07/2014 2.20 2.25 2.05 2.14 2.14 0.00 312,841.00
07/03/2014 2.18 2.25 2.18 2.22 2.22 0.00 17,373.00
07/02/2014 2.22 2.25 2.16 2.19 2.19 0.00 98,285.00
07/01/2014 2.25 2.26 2.21 2.22 2.22 0.00 42,527.00
06/30/2014 2.25 2.27 2.22 2.25 2.25 0.00 67,896.00
06/27/2014 2.22 2.28 2.22 2.27 2.27 0.00 76,070.00
06/26/2014 2.16 2.25 2.12 2.24 2.24 0.00 97,560.00
06/25/2014 2.18 2.21 2.15 2.18 2.18 0.00 91,070.00
06/24/2014 2.22 2.22 2.19 2.20 2.20 0.00 63,750.00
06/23/2014 2.20 2.23 2.20 2.21 2.21 0.00 55,215.00
06/20/2014 2.24 2.28 2.21 2.23 2.23 0.00 95,018.00
06/19/2014 2.26 2.29 2.22 2.26 2.26 0.00 82,651.00
06/18/2014 2.26 2.29 2.21 2.26 2.26 0.00 177,563.00
06/17/2014 2.38 2.38 2.25 2.26 2.26 0.00 247,515.00
06/16/2014 2.41 2.43 2.33 2.36 2.36 0.00 291,646.00
06/13/2014 2.35 2.36 2.24 2.34 2.34 0.00 161,861.00
06/12/2014 2.34 2.38 2.34 2.35 2.35 0.00 192,111.00
06/11/2014 2.28 2.35 2.27 2.34 2.34 0.00 137,156.00
06/10/2014 2.18 2.32 2.18 2.30 2.30 0.00 211,237.00
06/09/2014 2.22 2.28 2.15 2.22 2.22 0.00 154,175.00
06/06/2014 2.21 2.24 2.18 2.22 2.22 0.00 68,143.00
06/05/2014 2.19 2.25 2.18 2.20 2.20 0.00 117,555.00
06/04/2014 2.24 2.30 2.20 2.22 2.22 0.00 60,449.00
06/03/2014 2.23 2.34 2.18 2.23 2.23 0.00 133,785.00
06/02/2014 2.31 2.33 2.23 2.25 2.25 0.00 81,320.00
05/30/2014 2.35 2.35 2.30 2.33 2.33 0.00 113,113.00
05/29/2014 2.34 2.39 2.31 2.37 2.37 0.00 95,792.00
05/28/2014 2.33 2.37 2.25 2.35 2.35 0.00 207,707.00
05/27/2014 2.23 2.34 2.21 2.31 2.31 0.00 350,612.00
05/23/2014 2.25 2.28 2.21 2.25 2.25 0.00 33,044.00
05/22/2014 2.18 2.28 2.18 2.23 2.23 0.00 158,163.00
05/21/2014 2.11 2.21 2.12 2.21 2.21 0.00 71,575.00
05/20/2014 2.12 2.17 2.10 2.10 2.10 0.00 86,919.00
05/19/2014 2.21 2.22 2.13 2.15 2.15 0.00 68,897.00
05/16/2014 2.15 2.20 2.09 2.20 2.20 0.00 90,837.00
05/15/2014 2.15 2.22 2.10 2.16 2.16 0.00 52,752.00
05/14/2014 2.22 2.30 2.13 2.17 2.17 0.00 183,175.00
05/13/2014 2.27 2.34 2.21 2.25 2.25 0.00 143,736.00
05/12/2014 2.19 2.27 2.19 2.26 2.26 0.00 131,633.00
05/09/2014 2.23 2.28 2.20 2.21 2.21 0.00 85,551.00
05/08/2014 2.26 2.27 2.21 2.22 2.22 0.00 63,283.00
05/07/2014 2.20 2.32 2.18 2.28 2.28 0.00 170,778.00
05/06/2014 2.22 2.28 2.17 2.20 2.20 0.00 122,163.00
05/05/2014 2.12 2.22 2.10 2.21 2.21 0.00 112,335.00
05/02/2014 2.20 2.21 2.14 2.14 2.14 0.00 105,115.00
05/01/2014 2.21 2.28 2.20 2.21 2.21 0.00 73,805.00
04/30/2014 2.26 2.30 2.21 2.22 2.22 0.00 122,806.00
04/29/2014 2.32 2.34 2.25 2.28 2.28 0.00 66,038.00
04/28/2014 2.31 2.39 2.23 2.30 2.30 0.00 157,635.00
04/25/2014 2.35 2.36 2.28 2.28 2.28 0.00 134,314.00
04/24/2014 2.34 2.41 2.28 2.36 2.36 0.00 167,190.00
04/23/2014 2.40 2.41 2.25 2.38 2.38 0.00 131,318.00
04/22/2014 2.42 2.45 2.38 2.40 2.40 0.00 144,053.00
04/21/2014 2.40 2.47 2.31 2.40 2.40 0.00 257,538.00
04/17/2014 2.36 2.43 2.24 2.38 2.38 0.00 308,292.00
04/16/2014 2.03 2.44 2.01 2.39 2.39 0.00 1,207,483.00
04/15/2014 2.07 2.07 1.94 2.01 2.01 0.00 382,848.00
04/14/2014 2.17 2.17 2.04 2.04 2.04 0.00 388,245.00
04/11/2014 2.12 2.23 2.10 2.19 2.19 0.00 340,122.00
04/09/2014 2.20 2.28 2.18 2.22 2.22 0.00 145,069.00
04/08/2014 2.12 2.19 2.12 2.17 2.17 0.00 102,716.00
04/07/2014 2.12 2.15 2.06 2.12 2.12 0.00 179,294.00
04/04/2014 2.20 2.20 2.10 2.12 2.12 0.00 250,745.00
04/03/2014 2.23 2.23 2.10 2.18 2.18 0.00 113,918.00
04/02/2014 2.17 2.25 2.17 2.20 2.20 0.00 97,626.00
04/01/2014 2.12 2.21 2.12 2.18 2.18 0.00 131,479.00
03/31/2014 2.13 2.21 2.11 2.15 2.15 0.00 172,677.00
03/28/2014 2.17 2.23 2.08 2.14 2.14 0.00 298,393.00
03/27/2014 2.19 2.23 2.16 2.17 2.17 0.00 188,755.00
03/26/2014 2.26 2.34 2.19 2.20 2.20 0.00 158,194.00
03/25/2014 2.32 2.35 2.25 2.26 2.26 0.00 247,448.00
03/24/2014 2.37 2.40 2.30 2.33 2.33 0.00 309,788.00
03/21/2014 2.35 2.38 2.32 2.37 2.37 0.00 144,613.00
03/20/2014 2.40 2.44 2.25 2.32 2.32 0.00 372,742.00
03/19/2014 2.51 2.53 2.41 2.42 2.42 0.00 200,989.00
03/18/2014 2.62 2.62 2.45 2.48 2.48 0.00 428,101.00
03/17/2014 2.47 2.63 2.42 2.63 2.63 0.00 685,604.00
03/14/2014 2.43 2.50 2.41 2.46 2.46 0.00 192,889.00
03/13/2014 2.53 2.53 2.45 2.46 2.46 0.00 223,323.00
03/12/2014 2.33 2.58 2.28 2.53 2.53 0.00 420,590.00
03/11/2014 2.42 2.45 2.32 2.36 2.36 0.00 251,614.00
03/10/2014 2.41 2.43 2.36 2.40 2.40 0.00 170,219.00
03/07/2014 2.36 2.37 2.31 2.36 2.36 0.00 196,985.00
03/06/2014 2.37 2.41 2.34 2.37 2.37 0.00 173,516.00
03/05/2014 2.43 2.44 2.31 2.36 2.36 0.00 278,576.00
03/04/2014 2.34 2.40 2.34 2.39 2.39 0.00 81,512.00
03/03/2014 2.33 2.39 2.26 2.34 2.34 0.00 143,850.00
02/28/2014 2.41 2.44 2.32 2.32 2.32 0.00 114,786.00
02/27/2014 2.47 2.48 2.39 2.39 2.39 0.00 260,530.00
02/26/2014 2.55 2.59 2.50 2.50 2.50 0.00 184,272.00
02/25/2014 2.50 2.61 2.48 2.53 2.53 0.00 570,228.00
02/24/2014 2.49 2.55 2.45 2.50 2.50 0.00 280,175.00
02/21/2014 2.40 2.54 2.27 2.48 2.48 0.00 453,641.00
02/20/2014 2.34 2.38 2.27 2.38 2.38 0.00 193,320.00
02/19/2014 2.30 2.36 2.30 2.32 2.32 0.00 203,134.00
02/18/2014 2.34 2.39 2.24 2.31 2.31 0.00 374,465.00
02/14/2014 2.34 2.42 2.30 2.31 2.31 0.00 163,315.00
02/13/2014 2.36 2.42 2.34 2.34 2.34 0.00 77,560.00
02/12/2014 2.44 2.47 2.36 2.42 2.42 0.00 90,762.00
02/11/2014 2.52 2.52 2.43 2.44 2.44 0.00 266,627.00
02/10/2014 2.52 2.59 2.42 2.48 2.48 0.00 659,917.00
02/07/2014 2.34 2.39 2.32 2.37 2.37 0.00 85,911.00
02/06/2014 2.33 2.40 2.22 2.35 2.35 0.00 360,020.00
02/05/2014 2.41 2.41 2.33 2.35 2.35 0.00 209,628.00
02/04/2014 2.35 2.46 2.34 2.39 2.39 0.00 381,671.00
02/03/2014 2.37 2.37 2.25 2.31 2.31 0.00 400,985.00
01/31/2014 2.28 2.36 2.20 2.33 2.33 0.00 346,141.00
01/30/2014 2.27 2.35 2.25 2.25 2.25 0.00 380,339.00
01/29/2014 2.18 2.27 2.15 2.26 2.26 0.00 552,895.00