Cotizaciones > VTNC > Cotización Histórica

Cotizacion histórica de VTNC

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
03/26/2014 6.51 6.53 6.49 6.49 6.49 0.00 29,545.00
03/25/2014 6.50 6.50 6.49 6.49 6.49 0.00 50,007.00
03/24/2014 6.48 6.48 6.46 6.47 6.47 0.00 21,830.00
03/21/2014 6.46 6.49 6.46 6.48 6.48 0.00 49,100.00
03/20/2014 6.47 6.48 6.45 6.45 6.45 0.00 25,382.00
03/19/2014 6.48 6.48 6.47 6.48 6.48 0.00 31,656.00
03/18/2014 6.46 6.49 6.45 6.48 6.48 0.00 39,512.00
03/17/2014 6.46 6.48 6.44 6.47 6.47 0.00 32,148.00
03/14/2014 6.47 6.49 6.42 6.44 6.44 0.00 86,358.00
03/13/2014 6.45 6.48 6.34 6.42 6.42 0.00 185,036.00
03/12/2014 6.48 6.48 6.46 6.47 6.47 0.00 46,286.00
03/11/2014 6.49 6.49 6.47 6.48 6.48 0.00 53,235.00
03/10/2014 6.50 6.50 6.47 6.48 6.48 0.00 73,319.00
03/07/2014 6.50 6.50 6.48 6.49 6.49 0.00 55,016.00
03/06/2014 6.50 6.50 6.48 6.49 6.49 0.00 81,666.00
03/05/2014 6.49 6.50 6.48 6.50 6.50 0.00 207,623.00
03/04/2014 6.49 6.50 6.49 6.50 6.50 0.00 24,762.00
03/03/2014 6.48 6.51 6.48 6.50 6.50 0.00 347,447.00
02/28/2014 6.48 6.49 6.48 6.49 6.49 0.00 68,685.00
02/27/2014 6.48 6.49 6.48 6.48 6.48 0.00 84,696.00
02/26/2014 6.49 6.49 6.48 6.48 6.48 0.00 144,900.00
02/25/2014 6.47 6.49 6.47 6.48 6.48 0.00 17,174.00
02/24/2014 6.48 6.49 6.47 6.47 6.47 0.00 108,737.00
02/21/2014 6.48 6.49 6.47 6.48 6.48 0.00 14,618.00
02/20/2014 6.49 6.49 6.47 6.47 6.47 0.00 26,879.00
02/19/2014 6.49 6.49 6.47 6.47 6.47 0.00 124,151.00
02/18/2014 6.48 6.49 6.47 6.48 6.48 0.00 262,520.00
02/14/2014 6.48 6.49 6.47 6.48 6.48 0.00 92,561.00
02/13/2014 6.48 6.52 6.47 6.48 6.48 0.00 12,180.00
02/12/2014 6.47 6.50 6.47 6.50 6.50 0.00 47,694.00
02/11/2014 6.47 6.49 6.46 6.47 6.47 0.00 174,906.00
02/10/2014 6.47 6.48 6.47 6.48 6.48 0.00 9,651.00
02/07/2014 6.47 6.49 6.47 6.48 6.48 0.00 269,716.00
02/06/2014 6.46 6.48 6.46 6.47 6.47 0.00 40,018.00
02/05/2014 6.46 6.48 6.46 6.47 6.47 0.00 576,567.00
02/04/2014 6.46 6.48 6.46 6.47 6.47 0.00 88,224.00
02/03/2014 6.47 6.47 6.46 6.46 6.46 0.00 86,363.00
01/31/2014 6.46 6.48 6.46 6.47 6.47 0.00 146,945.00
01/30/2014 6.46 6.48 6.46 6.48 6.48 0.00 25,999.00
01/29/2014 6.46 6.46 6.46 6.47 6.47 0.00 101,100.00
01/28/2014 6.46 6.48 6.46 6.47 6.47 0.00 276,266.00
01/27/2014 6.46 6.47 6.46 6.46 6.46 0.00 119,048.00
01/24/2014 6.47 6.48 6.46 6.46 6.46 0.00 295,626.00
01/23/2014 6.47 6.48 6.46 6.48 6.48 0.00 137,417.00
01/22/2014 6.46 6.48 6.45 6.47 6.47 0.00 90,384.00
01/21/2014 6.46 6.47 6.46 6.47 6.47 0.00 36,486.00
01/17/2014 6.46 6.48 6.46 6.48 6.48 0.00 20,984.00
01/16/2014 6.46 6.49 6.46 6.48 6.48 0.00 162,473.00
01/15/2014 6.46 6.49 6.45 6.49 6.49 0.00 513,515.00
01/14/2014 6.46 6.48 6.46 6.48 6.48 0.00 114,005.00
01/13/2014 6.47 6.48 6.46 6.48 6.48 0.00 159,750.00
01/10/2014 6.46 6.47 6.46 6.46 6.46 0.00 407,676.00
01/09/2014 6.46 6.47 6.46 6.46 6.46 0.00 310,901.00
01/08/2014 6.46 6.47 6.46 6.47 6.47 0.00 257,356.00
01/07/2014 6.46 6.47 6.46 6.46 6.46 0.00 372,158.00
01/06/2014 6.45 6.47 6.45 6.46 6.46 0.00 1,294,051.00
01/03/2014 6.46 6.48 6.46 6.47 6.47 0.00 1,144,065.00
01/02/2014 6.48 6.47 6.45 6.45 6.45 0.00 1,525,736.00
12/31/2013 6.47 6.48 6.45 6.48 6.48 0.00 769,150.00
12/30/2013 6.50 6.50 6.43 6.46 6.46 0.00 1,911,518.00
12/27/2013 6.65 6.73 6.65 6.69 6.69 0.00 299,382.00
12/26/2013 6.63 6.74 6.48 6.68 6.68 0.00 154,671.00
12/24/2013 6.67 6.74 6.65 6.65 6.65 0.00 104,501.00
12/23/2013 6.60 6.67 6.60 6.65 6.65 0.00 391,698.00
12/20/2013 6.12 6.20 6.11 6.14 6.14 0.00 49,225.00
12/19/2013 6.06 6.15 6.06 6.10 6.10 0.00 38,599.00
12/18/2013 6.11 6.19 6.10 6.15 6.15 0.00 97,694.00
12/17/2013 6.16 6.18 6.11 6.12 6.12 0.00 58,764.00
12/16/2013 6.21 6.27 6.14 6.14 6.14 0.00 23,269.00
12/13/2013 6.17 6.31 6.12 6.17 6.17 0.00 22,516.00
12/12/2013 6.15 6.15 6.10 6.14 6.14 0.00 187,611.00
12/11/2013 6.05 6.15 6.03 6.12 6.12 0.00 276,833.00
12/10/2013 6.02 6.15 6.02 6.04 6.04 0.00 3,632,668.00
12/09/2013 5.50 5.50 5.38 5.44 5.44 0.00 3,967.00
12/06/2013 5.50 5.50 5.43 5.49 5.49 0.00 4,621.00
12/05/2013 5.48 5.48 5.32 5.43 5.43 0.00 15,123.00
12/04/2013 5.42 5.48 5.37 5.39 5.39 0.00 53,357.00
12/03/2013 5.34 5.45 5.31 5.41 5.41 0.00 25,172.00
12/02/2013 5.44 5.49 5.36 5.39 5.39 0.00 35,429.00
11/29/2013 5.37 5.48 5.30 5.48 5.48 0.00 26,454.00
11/27/2013 5.40 5.41 5.32 5.39 5.39 0.00 19,300.00
11/26/2013 5.42 5.51 5.30 5.38 5.38 0.00 31,736.00
11/25/2013 5.47 5.50 5.30 5.41 5.41 0.00 70,843.00
11/22/2013 5.42 5.53 5.42 5.49 5.49 0.00 9,094.00
11/21/2013 5.43 5.49 5.43 5.43 5.43 0.00 26,001.00
11/20/2013 5.42 5.50 5.41 5.44 5.44 0.00 45,071.00
11/19/2013 5.42 5.53 5.36 5.40 5.40 0.00 49,584.00
11/18/2013 5.54 5.54 5.45 5.49 5.49 0.00 27,910.00
11/15/2013 5.45 5.51 5.38 5.51 5.51 0.00 61,600.00
11/14/2013 5.48 5.49 5.45 5.45 5.45 0.00 27,300.00
11/13/2013 5.54 5.55 5.42 5.50 5.50 0.00 100,943.00
11/12/2013 5.55 5.60 5.46 5.50 5.50 0.00 60,263.00
11/11/2013 5.48 5.55 5.46 5.52 5.52 0.00 55,103.00
11/08/2013 5.45 5.57 5.36 5.50 5.50 0.00 186,327.00
11/07/2013 5.41 5.43 5.38 5.40 5.40 0.00 15,969.00
11/05/2013 5.49 5.49 5.35 5.40 5.40 0.00 34,921.00
11/04/2013 5.11 5.59 5.01 5.59 5.59 0.00 88,274.00
11/01/2013 5.48 5.55 5.01 5.23 5.23 0.00 311,483.00
10/31/2013 5.54 5.55 5.44 5.48 5.48 0.00 20,924.00
10/30/2013 5.63 5.63 5.48 5.48 5.48 0.00 14,192.00
10/29/2013 5.42 5.47 5.40 5.43 5.43 0.00 24,155.00
10/28/2013 5.51 5.51 5.40 5.43 5.43 0.00 49,152.00
10/25/2013 5.52 5.64 5.41 5.46 5.46 0.00 39,914.00
10/24/2013 5.57 5.60 5.55 5.56 5.56 0.00 20,159.00
10/23/2013 5.65 5.70 5.57 5.59 5.59 0.00 16,789.00
10/22/2013 5.69 5.72 5.64 5.69 5.69 0.00 39,002.00
10/21/2013 5.63 5.74 5.53 5.65 5.65 0.00 126,036.00
10/18/2013 5.76 5.80 5.66 5.67 5.67 0.00 117,177.00
10/17/2013 5.73 5.86 5.69 5.82 5.82 0.00 19,958.00
10/16/2013 5.70 5.75 5.65 5.72 5.72 0.00 63,504.00
10/15/2013 5.79 5.80 5.65 5.65 5.65 0.00 31,069.00
10/14/2013 5.60 5.73 5.59 5.67 5.67 0.00 76,499.00
10/11/2013 5.31 5.65 5.25 5.60 5.60 0.00 753,435.00
10/10/2013 5.27 5.39 5.15 5.31 5.31 0.00 187,118.00
10/09/2013 5.10 5.17 5.10 5.15 5.15 0.00 164,293.00
10/08/2013 5.09 5.14 5.06 5.08 5.08 0.00 372,140.00
10/07/2013 5.00 5.11 5.00 5.06 5.06 0.00 141,801.00
10/03/2013 5.32 5.33 5.09 5.15 5.15 0.00 96,047.00
10/02/2013 5.33 5.44 5.11 5.34 5.34 0.00 300,081.00
10/01/2013 4.97 5.10 4.87 5.04 5.04 0.00 400,810.00
09/30/2013 4.81 4.95 4.50 4.94 4.94 0.00 232,882.00
09/27/2013 4.92 5.02 4.70 4.95 4.95 0.00 537,686.00
09/26/2013 4.74 5.18 4.74 5.01 5.01 0.00 605,470.00
09/25/2013 4.52 4.72 4.50 4.72 4.72 0.00 72,580.00
09/24/2013 4.16 4.65 4.10 4.56 4.56 0.00 1,589,532.00
09/23/2013 4.31 4.48 3.89 4.09 4.09 0.00 420,869.00
09/20/2013 4.16 4.38 4.13 4.34 4.34 0.00 28,671.00
09/19/2013 4.30 4.41 4.25 4.38 4.38 0.00 18,143.00
09/18/2013 4.23 4.40 4.23 4.33 4.33 0.00 17,772.00
09/17/2013 4.33 4.34 4.10 4.23 4.23 0.00 40,205.00
09/16/2013 4.58 4.63 4.41 4.42 4.42 0.00 14,809.00
09/10/2013 4.46 4.65 4.46 4.56 4.56 0.00 16,158.00
09/09/2013 4.51 4.51 4.42 4.47 4.47 0.00 5,997.00
09/06/2013 4.57 4.64 4.29 4.49 4.49 0.00 26,886.00
09/05/2013 4.36 4.74 4.36 4.65 4.65 0.00 70,306.00
09/04/2013 4.50 4.51 4.41 4.42 4.42 0.00 8,442.00
09/03/2013 4.46 4.52 4.28 4.41 4.41 0.00 10,291.00
08/30/2013 4.46 4.54 4.41 4.51 4.51 0.00 18,848.00
08/29/2013 4.49 4.55 4.41 4.50 4.50 0.00 41,499.00
08/28/2013 4.36 4.50 4.32 4.45 4.45 0.00 209,310.00
08/26/2013 4.51 4.64 4.40 4.50 4.50 0.00 28,710.00
08/23/2013 4.65 4.75 4.51 4.51 4.51 0.00 15,618.00
08/22/2013 4.66 4.65 4.61 4.61 4.61 0.00 4,618.00
08/21/2013 4.61 4.66 4.43 4.65 4.65 0.00 21,981.00
08/20/2013 4.64 4.67 4.57 4.57 4.57 0.00 13,012.00
08/19/2013 4.70 4.77 4.57 4.62 4.62 0.00 11,580.00
08/16/2013 4.82 4.84 4.60 4.65 4.65 0.00 13,327.00
08/15/2013 4.64 5.00 4.62 4.80 4.80 0.00 50,246.00
08/14/2013 4.57 4.97 4.57 4.88 4.88 0.00 31,937.00
08/13/2013 4.67 4.88 4.63 4.64 4.64 0.00 9,135.00
08/12/2013 4.97 5.00 4.86 4.91 4.91 0.00 16,390.00
08/09/2013 4.75 4.99 4.74 4.93 4.93 0.00 21,018.00
08/08/2013 4.60 4.91 4.38 4.79 4.79 0.00 40,793.00
08/07/2013 4.45 4.53 4.43 4.48 4.48 0.00 8,665.00
08/06/2013 4.47 4.65 4.30 4.59 4.59 0.00 56,892.00
08/05/2013 4.55 4.70 4.28 4.35 4.35 0.00 170,537.00
08/02/2013 4.69 4.78 4.68 4.70 4.70 0.00 82,038.00
08/01/2013 4.74 5.03 4.69 4.78 4.78 0.00 67,718.00
07/31/2013 5.76 5.95 4.80 4.90 4.90 0.00 195,104.00
07/30/2013 5.91 6.53 5.80 5.96 5.96 0.00 8,170.00
07/29/2013 6.00 6.11 5.96 5.96 5.96 0.00 13,853.00
07/26/2013 6.23 6.30 6.07 6.27 6.27 0.00 47,230.00
07/25/2013 6.25 6.34 6.23 6.28 6.28 0.00 15,482.00
07/24/2013 6.29 6.39 6.13 6.15 6.15 0.00 26,565.00
07/23/2013 6.13 6.34 6.08 6.30 6.30 0.00 9,301.00
07/22/2013 6.53 6.53 6.01 6.04 6.04 0.00 68,655.00
07/19/2013 6.52 6.59 6.46 6.47 6.47 0.00 4,853.00
07/18/2013 6.37 6.66 6.36 6.55 6.55 0.00 22,338.00
07/17/2013 6.44 6.51 6.37 6.51 6.51 0.00 6,425.00
07/16/2013 6.39 6.49 6.18 6.49 6.49 0.00 28,630.00
07/15/2013 6.60 6.63 6.32 6.37 6.37 0.00 46,741.00
07/12/2013 6.56 6.62 6.53 6.60 6.60 0.00 19,826.00
07/11/2013 6.46 6.57 6.35 6.54 6.54 0.00 14,379.00
07/10/2013 6.41 6.44 6.27 6.32 6.32 0.00 10,755.00
07/09/2013 6.39 6.46 6.32 6.41 6.41 0.00 15,276.00
07/08/2013 6.41 6.47 6.28 6.36 6.36 0.00 52,227.00
07/05/2013 6.48 6.48 6.40 6.43 6.43 0.00 48,967.00
07/03/2013 6.53 6.59 6.42 6.49 6.49 0.00 13,691.00
07/02/2013 6.60 6.61 6.50 6.55 6.55 0.00 155,574.00
07/01/2013 6.60 6.64 6.35 6.60 6.60 0.00 110,218.00
06/28/2013 6.53 6.60 6.40 6.50 6.50 0.00 35,590.00
06/27/2013 6.50 6.57 6.49 6.53 6.53 0.00 7,086.00
06/26/2013 6.40 6.69 6.19 6.55 6.55 0.00 202,132.00
06/25/2013 6.26 6.60 6.21 6.45 6.45 0.00 138,012.00
06/24/2013 6.04 6.38 5.94 6.35 6.35 0.00 113,963.00
06/21/2013 5.51 6.12 5.42 5.97 5.97 0.00 107,175.00
06/20/2013 5.56 5.56 5.43 5.47 5.47 0.00 21,896.00
06/19/2013 5.50 5.65 5.55 5.56 5.56 0.00 27,486.00
06/18/2013 5.50 5.61 5.39 5.53 5.53 0.00 44,263.00
06/17/2013 5.52 5.58 5.38 5.52 5.52 0.00 20,561.00
06/14/2013 5.45 5.56 5.25 5.45 5.45 0.00 30,624.00
06/13/2013 5.51 5.56 5.27 5.27 5.27 0.00 18,699.00
06/12/2013 5.42 5.54 5.00 5.43 5.43 0.00 43,478.00
06/11/2013 5.47 5.55 5.26 5.26 5.26 0.00 17,007.00
06/10/2013 5.30 5.58 5.20 5.46 5.46 0.00 103,649.00
06/07/2013 5.17 5.30 5.15 5.16 5.16 0.00 29,349.00
06/06/2013 4.98 5.00 4.93 4.99 4.99 0.00 20,031.00
06/05/2013 4.94 5.10 4.86 4.95 4.95 0.00 25,240.00
06/04/2013 5.09 5.19 4.89 5.01 5.01 0.00 40,484.00
06/03/2013 5.00 5.14 4.82 4.85 4.85 0.00 25,660.00
05/31/2013 4.89 4.99 4.80 4.85 4.85 0.00 57,481.00
05/30/2013 4.61 4.98 4.52 4.92 4.92 0.00 43,554.00
05/29/2013 4.52 4.69 4.45 4.61 4.61 0.00 23,441.00
05/28/2013 4.61 4.66 4.49 4.49 4.49 0.00 708,876.00
05/24/2013 4.75 4.76 4.43 4.65 4.65 0.00 30,751.00
05/23/2013 4.61 4.75 4.61 4.75 4.75 0.00 17,090.00
05/22/2013 4.80 4.92 4.77 4.79 4.79 0.00 98,335.00
05/20/2013 4.60 4.64 4.55 4.60 4.60 0.00 1,596.00
05/17/2013 4.37 4.57 4.37 4.51 4.51 0.00 9,883.00
05/16/2013 4.52 4.53 4.37 4.41 4.41 0.00 8,552.00
05/15/2013 4.58 4.63 4.55 4.56 4.56 0.00 15,436.00
05/14/2013 4.52 4.56 4.52 4.52 4.52 0.00 2,025.00
05/13/2013 4.52 4.65 4.52 4.58 4.58 0.00 9,082.00
05/10/2013 4.53 4.61 4.45 4.50 4.50 0.00 4,188.00
05/09/2013 4.60 4.61 4.51 4.51 4.51 0.00 50,528.00
05/08/2013 4.35 4.60 4.34 4.58 4.58 0.00 14,733.00
05/07/2013 4.31 4.36 4.25 4.35 4.35 0.00 27,689.00
05/06/2013 4.37 4.46 4.35 4.39 4.39 0.00 6,862.00
05/03/2013 4.55 4.71 4.26 4.45 4.45 0.00 46,658.00
05/02/2013 4.62 4.67 4.54 4.67 4.67 0.00 8,966.00
05/01/2013 4.72 4.72 4.55 4.57 4.57 0.00 12,565.00
04/30/2013 4.89 5.19 4.72 4.82 4.82 0.00 59,588.00
04/29/2013 4.79 4.93 4.70 4.86 4.86 0.00 13,181.00
04/26/2013 4.79 4.80 4.69 4.80 4.80 0.00 21,335.00
04/25/2013 4.82 4.92 4.75 4.91 4.91 0.00 54,504.00
04/24/2013 4.66 4.90 4.64 4.85 4.85 0.00 30,314.00
04/23/2013 4.94 4.94 4.51 4.86 4.86 0.00 23,922.00
04/22/2013 4.71 4.96 4.70 4.79 4.79 0.00 15,770.00
04/19/2013 4.78 4.81 4.74 4.81 4.81 0.00 4,116.00
04/18/2013 4.71 4.85 4.68 4.71 4.71 0.00 15,697.00
04/17/2013 4.75 4.83 4.51 4.62 4.62 0.00 61,646.00
04/16/2013 4.90 4.95 4.73 4.80 4.80 0.00 22,648.00
04/15/2013 5.10 5.10 4.70 4.83 4.83 0.00 37,070.00
04/12/2013 5.06 5.10 4.99 5.05 5.05 0.00 19,206.00
04/11/2013 5.11 5.18 5.00 5.16 5.16 0.00 31,044.00
04/10/2013 5.11 5.29 5.00 5.13 5.13 0.00 84,381.00
04/09/2013 5.15 5.27 5.10 5.21 5.21 0.00 18,253.00
04/08/2013 5.24 5.26 5.09 5.20 5.20 0.00 9,700.00
04/05/2013 4.90 5.31 4.85 5.27 5.27 0.00 88,695.00
04/04/2013 5.55 5.69 5.17 5.24 5.24 0.00 607,811.00
04/03/2013 5.89 5.92 5.58 5.67 5.67 0.00 30,797.00
04/02/2013 5.86 6.00 5.76 5.80 5.80 0.00 6,379.00
04/01/2013 6.16 6.16 5.90 5.97 5.97 0.00 13,193.00
03/28/2013 6.07 6.22 6.03 6.12 6.12 0.00 59,463.00
03/27/2013 6.22 6.35 5.97 6.07 6.07 0.00 258,444.00
03/26/2013 6.42 6.45 6.25 6.30 6.30 0.00 36,218.00
03/25/2013 6.42 6.46 6.42 6.44 6.44 0.00 1,500.00
03/22/2013 6.56 6.64 6.34 6.41 6.41 0.00 25,400.00
03/21/2013 6.43 6.44 6.38 6.38 6.38 0.00 7,506.00
03/20/2013 6.24 6.42 6.20 6.41 6.41 0.00 9,625.00
03/19/2013 6.12 6.33 5.97 6.30 6.30 0.00 13,588.00
03/18/2013 6.06 6.10 5.92 5.99 5.99 0.00 13,950.00
03/15/2013 6.07 6.21 6.00 6.10 6.10 0.00 30,873.00
03/14/2013 5.98 6.27 5.92 6.10 6.10 0.00 41,126.00
03/13/2013 6.39 6.39 6.10 6.20 6.20 0.00 152,626.00
03/12/2013 6.53 6.53 6.33 6.34 6.34 0.00 67,257.00
03/11/2013 6.45 6.64 6.33 6.58 6.58 0.00 12,799.00
03/08/2013 6.27 6.31 6.18 6.29 6.29 0.00 15,800.00
03/07/2013 6.31 6.45 6.20 6.27 6.27 0.00 540,974.00
03/04/2013 6.35 6.69 6.30 6.38 6.38 0.00 19,764.00
03/01/2013 6.07 6.38 5.70 6.35 6.35 0.00 15,071.00
02/28/2013 6.09 6.20 6.06 6.14 6.14 0.00 49,870.00
02/27/2013 6.12 6.31 5.91 6.06 6.06 0.00 65,972.00
02/26/2013 6.39 6.51 6.29 6.30 6.30 0.00 20,916.00
02/22/2013 6.78 6.81 6.66 6.75 6.75 0.00 24,128.00
02/21/2013 6.77 6.82 6.67 6.79 6.79 0.00 33,792.00
02/20/2013 6.67 7.11 6.46 6.82 6.82 0.00 90,483.00
02/19/2013 7.24 7.35 7.13 7.15 7.15 0.00 73,617.00
02/15/2013 7.59 7.73 7.05 7.25 7.25 0.00 35,658.00
02/14/2013 7.59 7.65 7.21 7.64 7.64 0.00 62,089.00
02/13/2013 7.30 7.61 7.07 7.46 7.46 0.00 371,751.00
02/12/2013 7.09 7.09 6.94 7.03 7.03 0.00 9,679.00
02/11/2013 7.04 7.08 6.98 7.08 7.08 0.00 126,304.00
02/08/2013 7.06 7.16 6.98 7.02 7.02 0.00 16,450.00
02/07/2013 7.07 7.10 6.98 7.03 7.03 0.00 18,950.00
02/06/2013 7.03 7.21 6.98 7.12 7.12 0.00 61,299.00
02/05/2013 7.01 7.09 6.87 7.05 7.05 0.00 84,335.00
02/04/2013 7.01 7.10 6.87 7.00 7.00 0.00 35,625.00
02/01/2013 6.52 7.01 6.52 7.00 7.00 0.00 54,566.00
01/31/2013 6.57 6.60 6.46 6.56 6.56 0.00 30,043.00
01/30/2013 6.57 6.73 6.51 6.55 6.55 0.00 30,907.00
01/29/2013 6.85 6.95 6.77 6.78 6.78 0.00 9,387.00
01/28/2013 6.85 7.00 6.79 6.81 6.81 0.00 37,050.00
01/25/2013 6.49 6.93 6.45 6.81 6.81 0.00 57,795.00
01/24/2013 6.05 6.40 5.96 6.37 6.37 0.00 116,789.00
01/23/2013 5.92 6.06 5.88 6.00 6.00 0.00 22,571.00
01/22/2013 5.97 5.99 5.78 5.92 5.92 0.00 15,152.00
01/17/2013 5.87 5.94 5.80 5.85 5.85 0.00 281,216.00
01/16/2013 5.95 6.00 5.95 5.95 5.95 0.00 28,576.00
01/15/2013 6.01 6.05 6.00 6.00 6.00 0.00 3,675.00
01/14/2013 5.94 6.09 5.94 6.00 6.00 0.00 1,425.00
01/11/2013 6.00 6.05 6.00 6.04 6.04 0.00 12,925.00
01/10/2013 6.05 6.24 5.91 6.00 6.00 0.00 85,114.00
01/09/2013 5.98 6.11 5.80 6.09 6.09 0.00 45,720.00
01/08/2013 5.78 5.80 5.60 5.80 5.80 0.00 12,974.00
01/07/2013 5.59 5.85 5.46 5.85 5.85 0.00 13,197.00
01/04/2013 5.23 5.60 5.19 5.51 5.51 0.00 30,522.00
01/03/2013 5.31 5.34 5.18 5.18 5.18 0.00 36,400.00
01/02/2013 5.15 5.27 4.96 5.19 5.19 0.00 50,895.00
12/31/2012 4.85 5.00 4.78 4.83 4.83 0.00 30,600.00
12/28/2012 4.83 4.88 4.75 4.81 4.81 0.00 8,224.00
12/27/2012 4.70 4.75 4.61 4.75 4.75 0.00 5,300.00
12/26/2012 4.69 4.82 4.65 4.70 4.70 0.00 7,700.00
12/24/2012 4.77 4.95 4.59 4.75 4.75 0.00 33,833.00
12/21/2012 4.50 4.58 4.41 4.48 4.48 0.00 3,300.00
12/20/2012 4.62 4.69 4.38 4.38 4.38 0.00 17,554.00
12/19/2012 4.73 4.85 4.63 4.64 4.64 0.00 9,046.00
12/18/2012 4.48 4.53 4.42 4.53 4.53 0.00 11,800.00
12/14/2012 4.49 4.72 4.62 4.63 4.63 0.00 12,763.00
12/13/2012 4.50 4.61 4.43 4.43 4.43 0.00 13,700.00
12/12/2012 4.43 4.61 4.43 4.43 4.43 0.00 3,718.00
12/11/2012 4.55 4.70 4.43 4.55 4.55 0.00 39,940.00
12/10/2012 4.60 4.60 4.54 4.60 4.60 0.00 5,597.00
12/07/2012 4.43 4.75 4.33 4.55 4.55 0.00 3,000.00
12/06/2012 4.59 4.65 4.44 4.50 4.50 0.00 739,294.00
12/05/2012 4.57 4.64 4.49 4.49 4.49 0.00 6,000.00
12/04/2012 4.85 4.85 4.42 4.56 4.56 0.00 22,318.00
12/03/2012 5.00 5.04 4.73 4.94 4.94 0.00 14,213.00
11/30/2012 5.00 5.10 4.89 4.92 4.92 0.00 53,741.00
11/29/2012 4.84 5.09 4.82 5.03 5.03 0.00 280,280.00
11/28/2012 4.90 4.90 4.76 4.79 4.79 0.00 1,900.00
11/27/2012 4.68 5.03 4.62 5.03 5.03 0.00 5,069.00
11/26/2012 4.60 4.70 4.57 4.70 4.70 0.00 1,850.00
11/23/2012 4.68 4.68 4.61 4.61 4.61 0.00 1,151.00
11/21/2012 4.63 4.70 4.39 4.66 4.66 0.00 3,453.00
11/20/2012 4.33 4.35 4.25 4.25 4.25 0.00 10,060.00
11/19/2012 4.38 4.49 4.30 4.32 4.32 0.00 15,535.00
11/16/2012 4.24 4.65 4.13 4.65 4.65 0.00 11,613.00
11/15/2012 4.12 4.28 4.12 4.23 4.23 0.00 17,680.00
11/14/2012 4.38 4.45 4.32 4.32 4.32 0.00 5,400.00
11/13/2012 4.56 4.63 4.48 4.48 4.48 0.00 7,757.00
11/12/2012 4.77 4.81 4.66 4.66 4.66 0.00 2,800.00
11/09/2012 4.81 4.87 4.69 4.75 4.75 0.00 45,051.00
11/08/2012 4.90 5.06 4.85 4.92 4.92 0.00 48,325.00
11/07/2012 5.03 5.16 4.82 4.96 4.96 0.00 21,523.00
11/06/2012 5.51 5.56 5.15 5.15 5.15 0.00 51,470.00
11/05/2012 5.69 5.69 5.43 5.56 5.56 0.00 43,305.00
11/02/2012 5.40 5.79 5.37 5.73 5.73 0.00 31,831.00
11/01/2012 5.16 5.58 5.14 5.50 5.50 0.00 24,010.00
10/31/2012 5.57 5.77 5.11 5.23 5.23 0.00 64,107.00
10/26/2012 5.25 5.70 5.18 5.64 5.64 0.00 38,365.00
10/25/2012 5.05 5.30 4.76 5.21 5.21 0.00 132,929.00
10/24/2012 5.19 5.57 5.06 5.57 5.57 0.00 44,777.00
10/23/2012 5.74 5.85 5.19 5.37 5.37 0.00 80,565.00
10/22/2012 5.91 5.91 5.73 5.86 5.86 0.00 43,213.00
10/19/2012 5.83 5.95 5.77 5.90 5.90 0.00 25,543.00
10/18/2012 5.58 5.90 5.50 5.78 5.78 0.00 39,375.00
10/17/2012 5.85 5.92 5.39 5.71 5.71 0.00 79,638.00
10/16/2012 5.85 6.03 5.84 5.97 5.97 0.00 17,275.00
10/15/2012 6.03 6.05 5.89 5.98 5.98 0.00 31,300.00
10/12/2012 6.07 6.13 5.84 5.94 5.94 0.00 18,828.00
10/11/2012 5.90 6.07 5.90 6.00 6.00 0.00 97,802.00
10/10/2012 6.06 6.16 5.81 5.84 5.84 0.00 22,269.00
10/09/2012 6.52 6.53 6.10 6.16 6.16 0.00 40,853.00
10/08/2012 6.40 6.52 6.35 6.49 6.49 0.00 41,900.00
10/05/2012 6.40 6.46 6.25 6.40 6.40 0.00 140,539.00
10/04/2012 6.19 6.22 6.14 6.22 6.22 0.00 42,036.00
10/03/2012 6.19 6.23 6.15 6.23 6.23 0.00 24,572.00
10/02/2012 6.16 6.25 6.13 6.23 6.23 0.00 129,787.00
10/01/2012 5.97 6.21 5.91 6.15 6.15 0.00 102,366.00
09/28/2012 5.88 5.97 5.82 5.91 5.91 0.00 35,656.00
09/27/2012 5.75 5.99 5.71 5.95 5.95 0.00 56,571.00
09/26/2012 5.80 6.00 5.74 5.77 5.77 0.00 222,767.00
09/25/2012 5.15 5.79 5.00 5.71 5.71 0.00 207,261.00
09/24/2012 5.35 5.40 4.91 5.14 5.14 0.00 138,379.00
09/21/2012 5.21 5.56 4.77 5.36 5.36 0.00 102,120.00
09/20/2012 4.86 5.14 4.80 5.12 5.12 0.00 69,789.00
09/19/2012 4.96 4.98 4.88 4.88 4.88 0.00 24,791.00
09/18/2012 4.95 5.05 4.86 4.95 4.95 0.00 31,163.00
09/17/2012 4.91 5.02 4.87 4.92 4.92 0.00 15,710.00
09/14/2012 4.68 5.08 4.68 4.93 4.93 0.00 160,680.00
09/13/2012 4.48 4.72 4.35 4.70 4.70 0.00 48,841.00
09/12/2012 4.46 4.60 4.37 4.55 4.55 0.00 53,564.00
09/11/2012 4.12 4.52 4.10 4.48 4.48 0.00 108,805.00
09/10/2012 3.84 4.06 3.75 4.02 4.02 0.00 66,374.00
09/07/2012 3.87 3.95 3.64 3.80 3.80 0.00 452,721.00
09/06/2012 4.30 4.30 3.84 3.85 3.85 0.00 782,980.00
09/05/2012 4.32 4.33 4.25 4.28 4.28 0.00 13,800.00
09/04/2012 4.29 4.33 4.21 4.21 4.21 0.00 144,495.00
08/31/2012 4.20 4.30 4.20 4.22 4.22 0.00 15,539.00
08/30/2012 4.26 4.26 4.20 4.22 4.22 0.00 4,348.00
08/29/2012 4.25 4.30 4.17 4.19 4.19 0.00 51,080.00
08/28/2012 4.27 4.27 4.25 4.26 4.26 0.00 6,103.00
08/27/2012 4.30 4.34 4.26 4.29 4.29 0.00 7,215.00
08/24/2012 4.29 4.30 4.19 4.23 4.23 0.00 38,907.00
08/22/2012 4.19 4.33 4.16 4.19 4.19 0.00 166,313.00
08/21/2012 4.30 4.42 4.20 4.21 4.21 0.00 224,940.00
08/20/2012 4.30 4.43 4.20 4.26 4.26 0.00 10,187.00
08/17/2012 4.28 4.31 4.22 4.26 4.26 0.00 13,290.00
08/15/2012 4.30 4.34 4.28 4.30 4.30 0.00 25,000.00
08/14/2012 4.28 4.32 4.21 4.27 4.27 0.00 37,389.00
08/13/2012 4.07 4.27 4.01 4.22 4.22 0.00 33,715.00
08/10/2012 4.01 4.01 3.98 4.01 4.01 0.00 19,866.00
08/09/2012 4.10 4.28 4.00 4.01 4.01 0.00 61,021.00
08/08/2012 4.15 4.18 4.05 4.13 4.13 0.00 78,907.00
08/07/2012 4.18 4.19 4.10 4.13 4.13 0.00 69,805.00
08/06/2012 4.39 4.39 4.09 4.20 4.20 0.00 25,689.00
08/03/2012 4.33 4.43 4.30 4.33 4.33 0.00 14,152.00
08/02/2012 4.51 4.63 4.31 4.33 4.33 0.00 19,254.00
08/01/2012 4.64 4.64 4.64 4.64 4.64 0.00 8,215.00
07/31/2012 4.65 4.71 4.61 4.64 4.64 0.00 89,703.00
07/30/2012 4.84 5.01 4.64 4.72 4.72 0.00 63,730.00
07/27/2012 4.50 4.68 4.50 4.64 4.64 0.00 52,300.00
07/26/2012 4.64 4.68 4.60 4.64 4.64 0.00 74,818.00
07/25/2012 4.67 4.78 4.64 4.64 4.64 0.00 25,412.00
07/24/2012 4.64 4.77 4.64 4.75 4.75 0.00 10,501.00
07/23/2012 4.80 4.81 4.73 4.73 4.73 0.00 9,465.00
07/20/2012 4.78 4.84 4.64 4.84 4.84 0.00 27,161.00
07/19/2012 4.94 5.13 4.64 4.78 4.78 0.00 1,355,534.00
07/18/2012 5.53 5.66 5.05 5.05 5.05 0.00 48,707.00
07/17/2012 5.71 5.83 5.55 5.69 5.69 0.00 24,405.00
07/16/2012 5.58 5.89 5.55 5.73 5.73 0.00 23,718.00
07/13/2012 5.60 5.60 5.40 5.40 5.40 0.00 5,201.00
07/12/2012 5.61 5.61 5.41 5.43 5.43 0.00 8,464.00
07/11/2012 5.55 5.81 5.50 5.59 5.59 0.00 13,451.00
07/10/2012 5.76 5.99 5.70 5.81 5.81 0.00 2,531.00
07/09/2012 5.91 5.96 5.51 5.78 5.78 0.00 18,930.00
07/06/2012 5.70 5.89 5.66 5.88 5.88 0.00 41,373.00
07/05/2012 5.99 6.10 5.79 5.90 5.90 0.00 42,491.00
07/03/2012 5.98 6.20 5.93 6.00 6.00 0.00 22,054.00
07/02/2012 6.13 6.13 5.90 5.99 5.99 0.00 25,083.00
06/29/2012 6.15 6.21 5.96 6.20 6.20 0.00 32,252.00
06/28/2012 5.95 6.04 5.72 5.99 5.99 0.00 15,520.00
06/27/2012 6.06 6.16 5.87 6.00 6.00 0.00 50,748.00
06/26/2012 6.11 6.34 6.11 6.15 6.15 0.00 24,288.00
06/25/2012 6.30 6.43 6.15 6.21 6.21 0.00 18,647.00
06/22/2012 6.67 6.93 6.48 6.51 6.51 0.00 32,811.00
06/21/2012 6.67 6.78 6.30 6.61 6.61 0.00 33,114.00
06/20/2012 6.75 6.76 6.52 6.74 6.74 0.00 13,466.00
06/19/2012 6.73 6.79 6.31 6.59 6.59 0.00 24,474.00
06/18/2012 6.50 6.60 6.44 6.49 6.49 0.00 7,452.00
06/15/2012 6.51 6.68 6.48 6.59 6.59 0.00 14,305.00
06/14/2012 6.63 6.79 6.50 6.64 6.64 0.00 5,967.00
06/13/2012 6.62 6.75 6.52 6.74 6.74 0.00 11,329.00
06/12/2012 6.55 6.61 6.35 6.58 6.58 0.00 14,158.00
06/11/2012 6.94 6.94 6.54 6.61 6.61 0.00 24,947.00
06/08/2012 6.80 6.85 6.62 6.84 6.84 0.00 6,720.00
06/07/2012 6.96 7.00 6.80 6.82 6.82 0.00 15,447.00
06/06/2012 6.91 7.09 6.84 7.05 7.05 0.00 26,608.00
06/05/2012 6.99 7.00 6.72 6.82 6.82 0.00 9,109.00
06/04/2012 6.91 7.00 6.61 6.68 6.68 0.00 11,545.00
06/01/2012 6.67 7.09 6.56 6.96 6.96 0.00 34,467.00
05/31/2012 7.08 7.08 6.95 7.00 7.00 0.00 38,198.00
05/30/2012 7.08 7.20 6.97 7.08 7.08 0.00 6,720.00
05/29/2012 7.19 7.20 7.06 7.20 7.20 0.00 22,675.00
05/25/2012 7.03 7.19 6.68 7.12 7.12 0.00 46,500.00
05/24/2012 6.89 7.00 6.77 6.96 6.96 0.00 49,102.00
05/23/2012 6.80 7.13 6.50 6.80 6.80 0.00 33,771.00
05/22/2012 7.08 7.20 7.01 7.14 7.14 0.00 19,065.00
05/21/2012 7.10 7.23 6.79 7.09 7.09 0.00 44,923.00
05/18/2012 6.90 7.04 6.37 6.78 6.78 0.00 40,222.00
05/17/2012 7.25 7.30 6.70 6.95 6.95 0.00 54,742.00
05/16/2012 7.40 7.58 7.18 7.32 7.32 0.00 27,100.00
05/15/2012 7.55 7.75 7.50 7.59 7.59 0.00 14,075.00
05/14/2012 7.81 7.82 7.59 7.73 7.73 0.00 3,600.00
05/11/2012 7.65 7.73 7.46 7.72 7.72 0.00 6,800.00
05/10/2012 7.65 7.70 7.50 7.63 7.63 0.00 44,299.00
05/09/2012 7.61 7.72 7.24 7.56 7.56 0.00 19,539.00
05/08/2012 7.75 7.91 7.64 7.75 7.75 0.00 21,237.00
05/07/2012 8.03 8.30 7.82 7.85 7.85 0.00 51,224.00
05/04/2012 8.11 8.23 8.05 8.16 8.16 0.00 6,850.00
05/03/2012 8.49 8.50 8.13 8.28 8.28 0.00 12,665.00
05/02/2012 8.48 8.55 8.45 8.50 8.50 0.00 116,250.00
05/01/2012 8.59 8.65 8.46 8.51 8.51 0.00 17,807.00
04/30/2012 8.68 8.70 8.44 8.59 8.59 0.00 48,250.00
04/27/2012 8.57 8.90 8.52 8.84 8.84 0.00 14,030.00
04/26/2012 8.87 8.89 8.43 8.45 8.45 0.00 9,921.00
04/25/2012 8.47 8.95 8.43 8.85 8.85 0.00 69,902.00
04/24/2012 8.25 8.56 8.18 8.43 8.43 0.00 26,936.00
04/23/2012 8.25 8.40 7.98 8.28 8.28 0.00 54,121.00
04/20/2012 8.43 8.50 8.35 8.45 8.45 0.00 23,090.00
04/19/2012 8.30 8.47 8.23 8.33 8.33 0.00 8,835.00
04/18/2012 8.50 8.63 8.40 8.45 8.45 0.00 16,300.00
04/17/2012 8.35 8.66 8.28 8.55 8.55 0.00 58,299.00
04/16/2012 8.09 8.46 8.03 8.39 8.39 0.00 42,391.00
04/13/2012 8.06 8.19 7.84 8.08 8.08 0.00 63,449.00
04/12/2012 8.04 8.21 7.99 8.10 8.10 0.00 30,827.00
04/11/2012 7.63 7.99 7.61 7.94 7.94 0.00 15,077.00
04/10/2012 7.80 7.81 7.60 7.65 7.65 0.00 7,360.00
04/09/2012 7.49 7.87 7.48 7.69 7.69 0.00 35,265.00
04/05/2012 7.94 8.10 7.88 8.05 8.05 0.00 54,030.00
04/04/2012 7.83 7.95 7.75 7.92 7.92 0.00 17,800.00
04/03/2012 7.93 7.95 7.83 7.92 7.92 0.00 38,786.00
04/02/2012 7.86 8.00 7.82 7.94 7.94 0.00 28,398.00
03/30/2012 7.93 8.06 7.87 7.98 7.98 0.00 18,402.00
03/29/2012 7.84 7.89 7.59 7.85 7.85 0.00 65,978.00
03/28/2012 7.97 8.05 7.77 7.85 7.85 0.00 27,770.00
03/27/2012 7.98 8.06 7.88 8.00 8.00 0.00 18,000.00
03/26/2012 7.97 8.17 7.74 8.09 8.09 0.00 49,869.00
03/23/2012 8.03 8.03 7.81 8.00 8.00 0.00 70,301.00
03/22/2012 8.15 8.24 8.10 8.10 8.10 0.00 22,032.00
03/21/2012 8.31 8.42 7.50 8.35 8.35 0.00 28,206.00
03/20/2012 8.48 8.55 8.27 8.34 8.34 0.00 13,900.00
03/19/2012 8.62 8.67 8.38 8.45 8.45 0.00 25,693.00
03/16/2012 8.50 8.63 8.40 8.60 8.60 0.00 42,060.00
03/15/2012 8.50 8.55 8.42 8.54 8.54 0.00 34,726.00
03/14/2012 8.27 8.50 8.24 8.40 8.40 0.00 92,805.00
03/13/2012 8.26 8.35 8.15 8.25 8.25 0.00 44,899.00
03/12/2012 8.00 8.27 7.99 8.24 8.24 0.00 45,585.00
03/09/2012 7.88 8.09 7.85 8.08 8.08 0.00 12,125.00