| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun 2013 | 6.60 | 6.60 | 6.12 | 6.37 | 9,300 | 6.37 | | 17 Jun 2013 | 6.65 | 6.65 | 6.65 | 6.65 | 1,000 | 6.65 | | 14 Jun 2013 | 6.70 | 6.70 | 6.60 | 6.65 | 4,500 | 6.65 | | 13 Jun 2013 | 6.62 | 6.70 | 6.62 | 6.65 | 3,200 | 6.65 | | 12 Jun 2013 | 6.62 | 6.62 | 6.62 | 6.62 | 1,000 | 6.62 | | 11 Jun 2013 | 6.86 | 6.86 | 6.80 | 6.80 | 2,800 | 6.80 | | 10 Jun 2013 | 6.95 | 6.95 | 6.80 | 6.95 | 21,100 | 6.95 | | 7 Jun 2013 | 7.10 | 7.10 | 7.10 | 7.10 | 2,800 | 7.10 | | 5 Jun 2013 | 7.10 | 7.10 | 7.00 | 7.00 | 9,700 | 7.00 | | 4 Jun 2013 | 7.10 | 7.10 | 7.10 | 7.10 | 900 | 7.10 | | 3 Jun 2013 | 7.20 | 7.20 | 7.20 | 7.20 | 2,700 | 7.20 | | 31 May 2013 | 7.40 | 7.40 | 7.30 | 7.30 | 5,500 | 7.30 | | 30 May 2013 | 7.43 | 7.43 | 7.40 | 7.40 | 2,900 | 7.40 | | 29 May 2013 | 7.50 | 7.50 | 7.30 | 7.50 | 7,000 | 7.50 | | 28 May 2013 | 7.55 | 7.55 | 7.40 | 7.40 | 3,400 | 7.40 | | 27 May 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 300 | 7.65 | | 24 May 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 100 | 7.65 | | 23 May 2013 | 7.60 | 7.70 | 7.60 | 7.70 | 3,700 | 7.70 | | 22 May 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | 21 May 2013 | 7.71 | 7.90 | 7.60 | 7.90 | 4,800 | 7.90 | | 20 May 2013 | 7.75 | 7.90 | 7.75 | 7.90 | 1,200 | 7.90 | | 17 May 2013 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 16 May 2013 | 8.12 | 8.12 | 8.00 | 8.00 | 1,900 | 8.00 | | 15 May 2013 | 7.86 | 8.12 | 7.86 | 8.12 | 5,700 | 8.12 | | 14 May 2013 | 7.75 | 7.86 | 7.75 | 7.86 | 1,000 | 7.86 | | 13 May 2013 | 7.65 | 7.75 | 7.60 | 7.75 | 1,400 | 7.75 | | 10 May 2013 | 7.90 | 7.90 | 7.58 | 7.85 | 9,500 | 7.85 | | 9 May 2013 | 8.40 | 8.40 | 7.98 | 8.00 | 14,800 | 8.00 | | 8 May 2013 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | 8.40 | | 6 May 2013 | 8.30 | 8.40 | 8.30 | 8.40 | 19,000 | 8.40 | | 3 May 2013 | 8.15 | 8.35 | 8.15 | 8.30 | 12,200 | 8.30 | | 2 May 2013 | 8.15 | 8.18 | 8.15 | 8.15 | 5,600 | 8.15 | | 1 May 2013 | 8.20 | 8.20 | 8.20 | 8.20 | 0 | 8.20 | | 30 Apr 2013 | 8.20 | 8.30 | 8.15 | 8.30 | 130,500 | 8.30 | | 29 Apr 2013 | 7.89 | 8.20 | 7.89 | 8.20 | 26,500 | 8.20 | | 25 Apr 2013 | 7.60 | 7.88 | 7.60 | 7.88 | 40,400 | 7.88 | | 24 Apr 2013 | 7.50 | 7.65 | 7.45 | 7.65 | 40,800 | 7.65 | | 23 Apr 2013 | 7.45 | 7.50 | 7.40 | 7.50 | 26,600 | 7.50 | | 22 Apr 2013 | 7.35 | 7.50 | 7.35 | 7.50 | 18,900 | 7.50 | | 19 Apr 2013 | 7.50 | 7.60 | 7.40 | 7.55 | 4,300 | 7.55 | | 18 Apr 2013 | 7.50 | 7.50 | 7.40 | 7.50 | 1,200 | 7.50 | | 17 Apr 2013 | 7.60 | 7.70 | 7.40 | 7.58 | 6,600 | 7.58 | | 16 Apr 2013 | 7.55 | 7.63 | 7.42 | 7.63 | 8,300 | 7.63 | | 15 Apr 2013 | 7.62 | 7.62 | 7.40 | 7.55 | 0 | 7.55 | | 12 Apr 2013 | 7.55 | 7.70 | 7.55 | 7.63 | 7,300 | 7.63 | | 11 Apr 2013 | 7.65 | 7.69 | 7.55 | 7.60 | 18,000 | 7.60 | | 10 Apr 2013 | 7.75 | 7.75 | 7.64 | 7.70 | 10,600 | 7.70 | | 9 Apr 2013 | 7.90 | 7.90 | 7.65 | 7.80 | 10,800 | 7.80 | | 8 Apr 2013 | 7.77 | 8.00 | 7.77 | 7.90 | 9,800 | 7.90 | | 5 Apr 2013 | 7.75 | 7.78 | 7.75 | 7.78 | 2,100 | 7.78 | | 4 Apr 2013 | 7.90 | 7.90 | 7.70 | 7.79 | 1,400 | 7.79 | | 3 Apr 2013 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | 7.84 | | 2 Apr 2013 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | 7.84 | | 1 Apr 2013 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | 7.84 | | 29 Mar 2013 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | 7.84 | | 28 Mar 2013 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | 7.84 | | 27 Mar 2013 | 7.84 | 7.84 | 7.84 | 7.84 | 500 | 7.84 | | 26 Mar 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 1,100 | 7.90 | | 25 Mar 2013 | 7.91 | 7.91 | 7.90 | 7.90 | 2,100 | 7.90 | | 22 Mar 2013 | 7.90 | 7.96 | 7.90 | 7.91 | 3,800 | 7.91 | | 21 Mar 2013 | 7.90 | 7.90 | 7.80 | 7.90 | 10,700 | 7.90 | | 20 Mar 2013 | 7.80 | 7.90 | 7.80 | 7.90 | 8,000 | 7.90 | | 19 Mar 2013 | 7.70 | 7.90 | 7.70 | 7.90 | 3,900 | 7.90 | | 18 Mar 2013 | 7.90 | 7.90 | 7.85 | 7.90 | 4,700 | 7.90 | | 15 Mar 2013 | 7.90 | 8.00 | 7.90 | 8.00 | 6,800 | 8.00 | | 14 Mar 2013 | 7.65 | 7.95 | 7.65 | 7.90 | 16,400 | 7.90 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in ARS. |
|
0.49%