| Fecha | Abierto | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado* | | 8-feb-10 | 14,66 | 14,83 | 14,40 | 14,61 | 1.364.500 | 14,61 | | 5-feb-10 | 14,99 | 15,10 | 14,65 | 14,67 | 1.628.700 | 14,67 | | 4-feb-10 | 15,73 | 15,77 | 15,12 | 15,14 | 1.377.600 | 15,14 | | 2-feb-10 | 15,70 | 15,89 | 15,70 | 15,72 | 957.100 | 15,72 | | 1-feb-10 | 15,62 | 15,88 | 15,56 | 15,80 | 1.066.000 | 15,80 | | 29-ene-10 | 15,70 | 15,77 | 15,40 | 15,72 | 1.983.300 | 15,72 | | 28-ene-10 | 16,30 | 16,40 | 15,53 | 15,62 | 2.917.200 | 15,62 | | 27-ene-10 | 16,24 | 16,50 | 16,12 | 16,47 | 1.064.200 | 16,47 | | 26-ene-10 | 16,05 | 16,42 | 16,01 | 16,35 | 583.200 | 16,35 | | 25-ene-10 | 16,09 | 16,30 | 15,81 | 16,07 | 679.900 | 16,07 | | 22-ene-10 | 16,23 | 16,55 | 16,15 | 16,17 | 1.046.200 | 16,17 | | 21-ene-10 | 16,98 | 16,98 | 16,20 | 16,25 | 1.016.500 | 16,25 | | 20-ene-10 | 16,76 | 16,94 | 16,67 | 16,81 | 841.400 | 16,81 | | 19-ene-10 | 16,30 | 16,72 | 16,28 | 16,68 | 748.400 | 16,68 | | 18-ene-10 | 16,48 | 16,55 | 16,25 | 16,30 | 1.040.600 | 16,30 | | 15-ene-10 | 16,59 | 16,61 | 16,37 | 16,47 | 969.900 | 16,47 | | 14-ene-10 | 16,41 | 16,73 | 16,41 | 16,60 | 1.047.900 | 16,60 | | 13-ene-10 | 16,50 | 16,54 | 16,32 | 16,42 | 909.200 | 16,42 | | 12-ene-10 | 16,74 | 16,90 | 16,51 | 16,55 | 568.100 | 16,55 | | 11-ene-10 | 17,06 | 17,13 | 16,63 | 16,79 | 1.060.000 | 16,79 | | 8-ene-10 | 16,76 | 17,30 | 16,76 | 16,89 | 1.581.300 | 16,89 | | 7-ene-10 | 16,50 | 16,77 | 16,42 | 16,62 | 604.000 | 16,62 | | 6-ene-10 | 16,67 | 16,75 | 16,38 | 16,61 | 509.500 | 16,61 | | 5-ene-10 | 16,67 | 16,74 | 16,61 | 16,66 | 501.900 | 16,66 | | 4-ene-10 | 16,54 | 16,73 | 16,49 | 16,71 | 323.700 | 16,71 | | 30-dic-09 | 16,45 | 16,50 | 16,36 | 16,46 | 294.300 | 16,46 | | 29-dic-09 | 16,33 | 16,43 | 16,29 | 16,43 | 262.200 | 16,43 | | 28-dic-09 | 16,40 | 16,40 | 16,22 | 16,30 | 260.100 | 16,30 | | 23-dic-09 | 16,35 | 16,40 | 16,18 | 16,31 | 524.600 | 16,31 | | 22-dic-09 | 16,01 | 16,29 | 15,95 | 16,29 | 713.300 | 16,29 | | 21-dic-09 | 15,85 | 16,06 | 15,81 | 16,02 | 414.100 | 16,02 | | 18-dic-09 | 15,85 | 15,96 | 15,77 | 15,80 | 569.800 | 15,80 | | 17-dic-09 | 16,20 | 16,25 | 15,87 | 15,89 | 1.004.000 | 15,89 | | 16-dic-09 | 15,87 | 16,20 | 15,87 | 16,20 | 808.200 | 16,20 | | 15-dic-09 | 15,95 | 16,02 | 15,85 | 15,91 | 807.100 | 15,91 | | 14-dic-09 | 16,10 | 16,18 | 15,88 | 16,00 | 538.700 | 16,00 | | 11-dic-09 | 16,05 | 16,09 | 15,96 | 16,06 | 750.900 | 16,06 | | 10-dic-09 | 15,90 | 16,10 | 15,78 | 16,05 | 1.274.300 | 16,05 | | 9-dic-09 | 15,94 | 16,06 | 15,80 | 15,95 | 1.050.200 | 15,95 | | 8-dic-09 | 16,06 | 16,19 | 15,84 | 15,96 | 532.200 | 15,96 | | 7-dic-09 | 15,80 | 16,30 | 15,75 | 16,12 | 1.256.700 | 16,12 | | 4-dic-09 | 15,70 | 15,94 | 15,70 | 15,82 | 937.800 | 15,82 | | 3-dic-09 | 15,88 | 15,88 | 15,71 | 15,83 | 674.700 | 15,83 | | 2-dic-09 | 15,94 | 16,00 | 15,70 | 15,75 | 901.400 | 15,75 | | 1-dic-09 | 15,88 | 16,06 | 15,70 | 15,90 | 912.600 | 15,90 | | 30-nov-09 | 15,92 | 15,99 | 15,62 | 15,82 | 938.500 | 15,82 | | 27-nov-09 | 15,40 | 15,87 | 15,27 | 15,82 | 716.700 | 15,82 | | 26-nov-09 | 15,73 | 15,76 | 15,56 | 15,56 | 477.800 | 15,56 | | 25-nov-09 | 15,78 | 15,87 | 15,63 | 15,73 | 1.077.000 | 15,73 | | 24-nov-09 | 15,94 | 16,02 | 15,73 | 15,74 | 907.200 | 15,74 | | 23-nov-09 | 15,97 | 16,09 | 15,81 | 16,03 | 676.700 | 16,03 | | 20-nov-09 | 15,90 | 16,10 | 15,73 | 15,77 | 820.500 | 15,77 | | 19-nov-09 | 16,21 | 16,21 | 15,90 | 15,90 | 732.700 | 15,90 | | 18-nov-09 | 16,36 | 16,49 | 16,12 | 16,14 | 1.188.000 | 16,14 | | 17-nov-09 | 16,64 | 16,80 | 16,31 | 16,34 | 984.400 | 16,34 | | 16-nov-09 | 16,42 | 16,57 | 16,36 | 16,51 | 596.200 | 16,51 | | 13-nov-09 | 16,33 | 16,53 | 16,07 | 16,23 | 1.232.800 | 16,23 | | 12-nov-09 | 16,52 | 16,64 | 16,37 | 16,42 | 461.300 | 16,42 | | 11-nov-09 | 16,64 | 16,70 | 16,49 | 16,51 | 586.600 | 16,51 | | 10-nov-09 | 16,59 | 16,70 | 16,46 | 16,50 | 673.200 | 16,50 | | 9-nov-09 | 16,65 | 16,88 | 16,43 | 16,73 | 509.600 | 16,73 | | 6-nov-09 | 16,55 | 16,74 | 16,34 | 16,58 | 1.308.400 | 16,58 | | 5-nov-09 | 16,44 | 16,67 | 16,38 | 16,52 | 807.000 | 16,52 | | 4-nov-09 | 16,32 | 16,55 | 16,14 | 16,51 | 678.300 | 16,51 | | 3-nov-09 | 15,86 | 16,40 | 15,77 | 16,27 | 953.700 | 16,27 | | 2-nov-09 | 15,89 | 16,18 | 15,84 | 16,01 | 630.800 | 16,01 | | * Ajustado por dividendos y splits. |
|