Suncor Energy Inc (NY: SU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.73	23.73	23.41	23.60	5,701,033	-0.21(-0.87%)
Apr 29, 2014	23.54	23.91	23.54	23.81	8,888,698	+0.92(+4.03%)
Apr 28, 2014	22.75	22.96	22.63	22.88	7,506,009	+0.20(+0.89%)
Apr 25, 2014	22.55	22.73	22.42	22.68	5,256,802	-0.03(-0.13%)
Apr 24, 2014	23.07	23.08	22.68	22.71	4,094,601	-0.24(-1.07%)
Apr 23, 2014	22.36	23.08	22.31	22.96	6,783,147	+0.59(+2.65%)
Apr 22, 2014	22.42	22.46	22.24	22.36	3,323,754	-0.05(-0.25%)
Apr 21, 2014	22.41	22.56	22.39	22.42	2,770,424	-0.04(-0.16%)
Apr 17, 2014	22.29	22.46	22.46	22.46	4,152,700	+0.20(+0.88%)
Apr 16, 2014	22.10	22.28	22.02	22.26	3,973,273	+0.32(+1.48%)
Apr 15, 2014	21.87	22.21	21.78	21.94	5,663,312	-0.11(-0.50%)
Apr 14, 2014	22.09	22.18	21.92	22.05	4,977,960	+0.09(+0.39%)
Apr 11, 2014	22.02	22.23	21.80	21.96	5,630,223	-0.13(-0.61%)
Apr 10, 2014	22.24	22.37	22.02	22.10	4,301,177	-0.18(-0.82%)
Apr 09, 2014	22.38	22.40	22.16	22.28	3,999,490	-0.03(-0.14%)
Apr 08, 2014	21.84	22.41	21.80	22.31	7,533,505	+0.57(+2.62%)
Apr 07, 2014	21.91	22.09	21.72	21.74	6,161,966	-0.25(-1.14%)
Apr 04, 2014	21.91	22.22	21.83	21.99	7,491,048	+0.29(+1.32%)
Apr 03, 2014	21.80	21.81	21.57	21.70	4,300,448	+0.01(+0.03%)
Apr 02, 2014	21.30	21.74	21.30	21.70	6,456,618	+0.33(+1.55%)
Apr 01, 2014	21.37	21.39	21.17	21.37	4,774,110	-0.01(-0.03%)
Mar 31, 2014	21.22	21.50	21.21	21.37	7,328,368	+0.26(+1.25%)
Mar 28, 2014	20.71	21.15	20.70	21.11	6,660,182	+0.50(+2.40%)
Mar 27, 2014	20.24	20.67	20.18	20.62	6,225,954	+0.43(+2.12%)
Mar 26, 2014	20.22	20.27	20.08	20.19	4,292,612	-0.03(-0.15%)
Mar 25, 2014	20.21	20.26	20.10	20.22	3,405,614	+0.11(+0.55%)
Mar 24, 2014	20.00	20.15	19.91	20.11	4,093,003	+0.20(+1.01%)
Mar 21, 2014	19.86	20.05	19.77	19.91	5,965,064	+0.07(+0.37%)
Mar 20, 2014	19.81	19.89	19.70	19.83	4,973,047	-0.03(-0.15%)
Mar 19, 2014	20.00	20.02	19.72	19.86	5,972,323	-0.09(-0.43%)
Mar 18, 2014	19.97	20.05	19.94	19.95	6,394,468	-0.03(-0.15%)
Mar 17, 2014	20.08	20.10	19.92	19.98	3,746,995	+0.00(+0.00%)
Mar 14, 2014	19.98	20.13	19.88	19.98	4,168,747	-0.06(-0.30%)
Mar 13, 2014	20.29	20.32	20.00	20.04	3,721,562	-0.17(-0.85%)
Mar 12, 2014	19.93	20.21	19.78	20.21	4,668,972	+0.16(+0.79%)
Mar 11, 2014	20.35	20.40	19.97	20.05	4,309,567	-0.31(-1.50%)
Mar 10, 2014	20.27	20.38	20.16	20.36	3,660,673	+0.01(+0.03%)
Mar 07, 2014	20.40	20.48	20.30	20.35	4,026,818	+0.03(+0.15%)
Mar 06, 2014	20.18	20.33	20.10	20.32	3,764,333	+0.18(+0.91%)
Mar 05, 2014	20.29	20.34	20.10	20.14	4,450,291	-0.10(-0.48%)
Mar 04, 2014	20.35	20.36	20.18	20.24	3,530,096	+0.02(+0.12%)
Mar 03, 2014	20.18	20.52	20.16	20.21	4,571,102	+0.01(+0.06%)
Feb 28, 2014	20.16	20.43	20.11	20.20	5,052,654	+0.26(+1.28%)
Feb 27, 2014	19.96	20.02	19.78	19.95	4,290,538	-0.01(-0.06%)
Feb 26, 2014	20.04	20.04	19.91	19.96	5,496,119	-0.12(-0.60%)
Feb 25, 2014	20.12	20.13	19.93	20.08	3,853,982	-0.05(-0.24%)
Feb 24, 2014	19.99	20.31	19.87	20.13	7,701,297	+0.26(+1.31%)
Feb 21, 2014	19.87	19.99	19.84	19.87	3,034,535	-0.09(-0.45%)
Feb 20, 2014	19.98	20.09	19.92	19.96	4,033,243	-0.16(-0.78%)
Feb 19, 2014	20.07	20.27	20.05	20.11	5,118,316	-0.06(-0.30%)
Feb 18, 2014	20.28	20.28	20.06	20.17	5,647,630	+0.02(+0.12%)
Feb 14, 2014	20.26	20.15	20.15	20.15	3,110,898	-0.07(-0.33%)
Feb 13, 2014	19.78	20.23	19.72	20.22	4,926,862	+0.36(+1.82%)
Feb 12, 2014	19.84	19.93	19.82	19.85	6,318,167	+0.10(+0.52%)
Feb 11, 2014	19.73	19.85	19.64	19.75	7,229,582	+0.02(+0.12%)
Feb 10, 2014	19.93	19.93	19.64	19.73	4,959,181	-0.08(-0.40%)
Feb 07, 2014	19.74	19.86	19.55	19.81	5,220,135	+0.30(+1.52%)
Feb 06, 2014	19.23	19.53	19.20	19.51	6,135,672	+0.34(+1.76%)
Feb 05, 2014	19.08	19.22	19.01	19.17	8,997,603	+0.08(+0.41%)
Feb 04, 2014	19.13	19.25	18.88	19.09	12,743,462	-0.25(-1.31%)
Feb 03, 2014	20.08	20.08	19.32	19.35	8,994,475	-0.46(-2.31%)
Jan 31, 2014	19.40	19.89	19.35	19.81	6,557,180	+0.11(+0.55%)
Jan 30, 2014	19.78	19.85	19.57	19.70	4,904,359	+0.02(+0.12%)
Jan 29, 2014	19.72	19.84	19.49	19.67	7,046,906	-0.19(-0.97%)
Jan 28, 2014	19.70	19.91	19.68	19.87	5,872,157	+0.17(+0.86%)
Jan 27, 2014	20.11	20.21	19.67	19.70	7,312,759	-0.40(-1.98%)
Jan 24, 2014	20.48	20.49	20.08	20.10	6,050,276	-0.46(-2.23%)
Jan 23, 2014	20.58	20.69	20.46	20.55	6,239,458	-0.11(-0.55%)
Jan 22, 2014	20.69	20.74	20.53	20.67	5,614,799	+0.06(+0.29%)
Jan 21, 2014	20.55	20.69	20.52	20.61	3,886,601	+0.04(+0.21%)
Jan 17, 2014	20.73	20.57	20.57	20.57	4,210,520	-0.14(-0.70%)
Jan 16, 2014	20.62	20.75	20.52	20.71	3,463,697	+0.13(+0.64%)
Jan 15, 2014	20.55	20.71	20.49	20.58	4,155,734	+0.03(+0.15%)
Jan 14, 2014	20.72	20.75	20.51	20.55	6,444,695	-0.16(-0.76%)
Jan 13, 2014	20.97	21.04	20.64	20.71	5,352,325	-0.28(-1.32%)
Jan 10, 2014	20.75	21.04	20.66	20.98	5,110,267	+0.25(+1.22%)
Jan 09, 2014	20.84	20.91	20.59	20.73	5,655,326	-0.21(-0.98%)
Jan 08, 2014	20.79	21.08	20.70	20.93	8,379,152	+0.10(+0.49%)
Jan 07, 2014	20.69	20.96	20.69	20.83	5,394,188	+0.14(+0.67%)
Jan 06, 2014	20.64	20.75	20.53	20.69	5,144,547	-0.04(-0.17%)
Jan 03, 2014	20.81	20.86	20.59	20.73	4,372,276	-0.06(-0.29%)
Jan 02, 2014	21.07	21.10	20.72	20.79	5,922,368	-0.36(-1.68%)
Dec 31, 2013	20.93	21.15	21.15	21.15	4,538,716	+0.22(+1.07%)
Dec 30, 2013	20.98	21.05	20.87	20.92	3,482,608	-0.07(-0.32%)
Dec 27, 2013	21.01	21.16	20.87	20.99	4,021,075	-0.05(-0.26%)
Dec 26, 2013	21.00	21.05	20.91	21.04	2,272,913	+0.07(+0.32%)
Dec 24, 2013	20.92	21.02	20.89	20.98	1,932,007	+0.10(+0.46%)
Dec 23, 2013	20.79	20.97	20.63	20.88	6,766,078	+0.32(+1.56%)
Dec 20, 2013	20.64	20.80	20.55	20.56	6,643,121	-0.07(-0.35%)
Dec 19, 2013	20.53	20.78	20.52	20.63	5,332,391	+0.04(+0.18%)
Dec 18, 2013	20.17	20.64	20.14	20.60	7,947,063	+0.39(+1.91%)
Dec 17, 2013	20.45	20.51	20.19	20.21	6,242,753	-0.32(-1.56%)
Dec 16, 2013	20.54	20.64	20.46	20.53	5,709,962	+0.16(+0.77%)
Dec 13, 2013	20.40	20.50	20.21	20.37	5,291,731	-0.04(-0.21%)
Dec 12, 2013	20.14	20.50	19.99	20.42	6,584,360	+0.17(+0.86%)
Dec 11, 2013	20.54	20.66	20.22	20.24	6,153,880	-0.30(-1.44%)
Dec 10, 2013	20.39	20.70	20.37	20.54	4,929,703	+0.22(+1.07%)
Dec 09, 2013	20.30	20.41	20.06	20.32	7,662,896	+0.07(+0.36%)
Dec 06, 2013	20.66	20.68	20.15	20.25	11,303,881	-0.33(-1.58%)
Dec 05, 2013	20.89	20.92	20.57	20.57	9,515,509	-0.39(-1.87%)
Dec 04, 2013	21.24	21.25	20.60	20.96	10,437,161	-0.34(-1.59%)
Dec 03, 2013	20.93	21.40	20.91	21.30	9,070,747	+0.38(+1.82%)
Dec 02, 2013	20.78	21.14	20.77	20.92	5,515,708	+0.00(+0.00%)
Nov 29, 2013	20.75	21.16	20.69	20.92	4,146,676	+0.34(+1.64%)
Nov 27, 2013	20.58	20.75	20.46	20.58	6,334,508	-0.20(-0.95%)
Nov 26, 2013	21.05	21.05	20.67	20.78	8,893,889	-0.29(-1.36%)
Nov 25, 2013	21.34	21.40	21.03	21.07	7,065,558	-0.42(-1.94%)
Nov 22, 2013	21.53	21.55	21.25	21.49	6,640,954	-0.05(-0.22%)
Nov 21, 2013	21.53	21.68	21.41	21.53	6,033,996	-0.08(-0.39%)
Nov 20, 2013	21.40	21.62	21.37	21.62	7,955,723	+0.35(+1.65%)
Nov 19, 2013	21.15	21.35	21.09	21.26	6,798,924	+0.04(+0.17%)
Nov 18, 2013	21.44	21.47	21.17	21.23	5,106,504	-0.11(-0.53%)
Nov 15, 2013	21.32	21.40	21.18	21.34	3,921,029	+0.07(+0.31%)
Nov 14, 2013	21.10	21.29	20.90	21.28	5,758,134	+0.51(+2.44%)
Nov 12, 2013	20.84	20.98	20.76	20.77	5,651,245	-0.20(-0.97%)
Nov 11, 2013	21.03	21.14	20.84	20.97	5,804,911	-0.04(-0.20%)
Nov 08, 2013	20.51	21.05	20.51	21.01	7,650,402	+0.44(+2.15%)
Nov 07, 2013	20.97	21.00	20.46	20.57	11,090,205	-0.43(-2.04%)
Nov 06, 2013	21.07	21.19	20.87	21.00	11,081,063	+0.08(+0.37%)
Nov 05, 2013	20.94	21.01	20.67	20.92	8,808,908	-0.06(-0.28%)
Nov 04, 2013	21.16	21.18	20.85	20.98	7,980,548	-0.02(-0.11%)
Nov 01, 2013	21.78	21.78	20.96	21.01	12,230,034	-0.67(-3.11%)
Oct 31, 2013	21.83	22.07	21.59	21.68	8,419,002	+0.11(+0.50%)
Oct 30, 2013	21.63	21.74	21.35	21.57	5,045,594	-0.06(-0.28%)
Oct 29, 2013	21.47	21.67	21.47	21.63	3,731,714	+0.22(+1.03%)
Oct 28, 2013	21.52	21.52	21.34	21.41	4,515,334	-0.05(-0.25%)
Oct 25, 2013	21.13	21.51	21.13	21.47	4,974,069	+0.26(+1.21%)
Oct 24, 2013	21.01	21.22	20.93	21.21	6,556,013	+0.15(+0.71%)
Oct 23, 2013	21.51	21.52	21.01	21.06	8,710,461	-0.71(-3.26%)
Oct 22, 2013	21.90	22.03	21.66	21.77	4,769,314	-0.10(-0.44%)
Oct 21, 2013	21.91	22.05	21.78	21.87	3,730,509	+0.01(+0.03%)
Oct 18, 2013	21.75	21.99	21.68	21.86	3,497,501	+0.19(+0.88%)
Oct 17, 2013	21.62	21.71	21.53	21.67	4,816,217	+0.07(+0.30%)
Oct 16, 2013	21.34	21.62	21.26	21.60	5,374,463	+0.28(+1.31%)
Oct 15, 2013	21.17	21.39	21.04	21.32	4,531,426	-0.02(-0.08%)
Oct 14, 2013	21.18	21.47	21.15	21.34	2,656,178	+0.13(+0.62%)
Oct 11, 2013	21.14	21.31	21.10	21.21	4,113,999	+0.07(+0.34%)
Oct 10, 2013	21.03	21.23	20.78	21.14	4,779,079	+0.35(+1.66%)
Oct 09, 2013	20.59	20.87	20.46	20.79	6,742,356	+0.19(+0.90%)
Oct 08, 2013	21.22	21.25	20.58	20.61	6,928,464	-0.55(-2.62%)
Oct 07, 2013	21.05	21.31	20.95	21.16	4,232,577	-0.10(-0.48%)
Oct 04, 2013	20.97	21.38	20.94	21.26	6,361,446	+0.32(+1.54%)
Oct 03, 2013	21.26	21.26	20.82	20.94	8,345,692	-0.32(-1.49%)
Oct 02, 2013	21.31	21.35	21.13	21.26	5,393,146	-0.20(-0.94%)
Oct 01, 2013	21.25	21.66	21.22	21.46	5,140,961	-0.17(-0.77%)
Sep 27, 2013	21.55	21.74	21.39	21.63	5,157,845	+0.00(+0.00%)
Sep 26, 2013	21.59	21.65	21.49	21.63	4,383,359	+0.17(+0.81%)
Sep 25, 2013	21.31	21.63	21.23	21.46	5,518,803	+0.24(+1.15%)
Sep 24, 2013	21.40	21.47	21.21	21.21	5,463,127	-0.33(-1.55%)
Sep 23, 2013	21.32	21.59	21.16	21.55	6,544,709	+0.13(+0.61%)
Sep 20, 2013	21.60	21.62	21.40	21.41	4,996,450	-0.14(-0.64%)
Sep 19, 2013	21.92	21.93	21.55	21.55	5,583,539	-0.27(-1.23%)
Sep 18, 2013	21.41	21.90	21.32	21.82	5,404,345	+0.38(+1.78%)
Sep 17, 2013	21.47	21.64	21.37	21.44	4,418,513	-0.08(-0.36%)
Sep 16, 2013	21.67	21.79	21.43	21.52	4,986,155	-0.05(-0.22%)
Sep 13, 2013	21.44	21.68	21.44	21.56	6,344,136	+0.04(+0.17%)
Sep 12, 2013	21.11	21.55	21.10	21.53	7,015,317	+0.28(+1.32%)
Sep 11, 2013	20.95	21.26	20.89	21.25	4,423,598	+0.22(+1.05%)
Sep 10, 2013	21.11	21.16	20.76	21.03	6,008,964	-0.12(-0.56%)
Sep 09, 2013	21.12	21.28	21.06	21.15	5,384,931	+0.14(+0.65%)
Sep 06, 2013	20.76	21.13	20.76	21.01	7,600,138	+0.41(+1.97%)
Sep 05, 2013	20.41	20.66	20.39	20.60	5,523,489	+0.23(+1.11%)
Sep 04, 2013	20.44	20.58	20.33	20.38	5,480,058	-0.12(-0.58%)
Sep 03, 2013	20.29	20.56	20.27	20.50	5,010,305	+0.29(+1.45%)
Aug 30, 2013	20.32	20.41	20.19	20.20	6,253,565	-0.02(-0.12%)
Aug 29, 2013	20.48	20.49	20.17	20.23	4,794,739	-0.29(-1.41%)
Aug 28, 2013	20.40	20.59	20.35	20.52	8,753,228	+0.19(+0.93%)
Aug 27, 2013	20.15	20.63	20.14	20.33	9,117,928	+0.24(+1.20%)
Aug 26, 2013	20.26	20.45	20.01	20.08	5,087,599	-0.15(-0.73%)
Aug 23, 2013	19.97	20.35	19.91	20.23	6,022,682	+0.39(+1.96%)
Aug 22, 2013	19.55	19.94	19.55	19.84	4,598,891	+0.22(+1.14%)
Aug 21, 2013	19.70	19.82	19.49	19.62	8,007,270	-0.18(-0.89%)
Aug 20, 2013	19.74	20.02	19.58	19.80	6,631,491	-0.12(-0.62%)
Aug 19, 2013	20.21	20.27	19.87	19.92	7,025,324	-0.24(-1.17%)
Aug 16, 2013	19.96	20.42	19.94	20.16	12,543,154	+0.14(+0.71%)
Aug 15, 2013	19.37	20.04	19.28	20.01	12,983,936	+0.72(+3.73%)
Aug 14, 2013	18.91	19.41	18.88	19.29	7,699,175	+0.42(+2.22%)
Aug 13, 2013	18.89	18.98	18.84	18.88	3,479,534	-0.08(-0.44%)
Aug 12, 2013	18.96	19.07	18.86	18.96	4,867,854	-0.06(-0.34%)
Aug 09, 2013	18.94	19.14	18.85	19.02	4,530,408	+0.11(+0.56%)
Aug 08, 2013	18.95	19.01	18.76	18.92	6,451,901	+0.02(+0.12%)
Aug 07, 2013	18.89	19.09	18.83	18.89	4,510,896	-0.20(-1.05%)
Aug 06, 2013	19.14	19.22	18.88	19.09	5,567,488	-0.13(-0.67%)
Aug 05, 2013	19.24	19.29	19.08	19.22	3,670,126	-0.01(-0.06%)
Aug 02, 2013	19.12	19.30	19.09	19.24	5,217,447	+0.03(+0.15%)
Aug 01, 2013	18.77	19.42	18.75	19.21	10,455,413	+0.55(+2.97%)
Jul 31, 2013	18.82	18.89	18.52	18.65	7,948,151	-0.06(-0.32%)
Jul 30, 2013	18.81	18.86	18.59	18.71	7,007,154	-0.06(-0.35%)
Jul 29, 2013	18.70	18.80	18.58	18.78	3,799,661	+0.04(+0.22%)
Jul 26, 2013	18.72	18.97	18.68	18.73	4,905,811	-0.11(-0.56%)
Jul 25, 2013	18.67	19.02	18.63	18.84	5,325,887	+0.07(+0.38%)
Jul 24, 2013	19.05	19.07	18.69	18.77	6,636,223	-0.28(-1.45%)
Jul 23, 2013	18.86	19.19	18.83	19.05	7,477,832	+0.20(+1.06%)
Jul 22, 2013	18.85	18.93	18.78	18.85	4,209,277	+0.09(+0.47%)
Jul 19, 2013	18.47	18.81	18.47	18.76	5,011,558	+0.25(+1.37%)
Jul 18, 2013	18.56	18.72	18.48	18.50	5,708,721	+0.02(+0.10%)
Jul 17, 2013	18.42	18.57	18.29	18.49	5,929,451	+0.05(+0.26%)
Jul 16, 2013	18.28	18.46	18.12	18.44	6,482,807	+0.16(+0.87%)
Jul 15, 2013	18.39	18.46	18.25	18.28	5,673,563	-0.12(-0.64%)
Jul 12, 2013	18.79	18.81	18.26	18.40	8,452,775	-0.31(-1.64%)
Jul 11, 2013	18.30	18.75	18.19	18.70	10,854,370	+0.68(+3.80%)
Jul 10, 2013	18.02	18.19	17.89	18.02	7,428,167	+0.11(+0.59%)
Jul 09, 2013	17.75	17.95	17.64	17.91	7,500,181	+0.27(+1.54%)
Jul 08, 2013	17.45	17.64	17.36	17.64	5,460,099	+0.25(+1.46%)
Jul 05, 2013	17.53	17.54	17.13	17.39	8,439,970	-0.09(-0.51%)
Jul 03, 2013	17.53	17.57	17.39	17.48	6,683,666	+0.05(+0.30%)
Jul 02, 2013	17.40	17.48	17.24	17.43	6,007,723	+0.04(+0.20%)
Jul 01, 2013	17.50	17.66	17.37	17.39	4,043,953	+0.00(+0.00%)
Jun 28, 2013	17.40	17.63	17.30	17.39	8,743,001	+0.24(+1.38%)
Jun 26, 2013	17.13	17.16	16.92	17.15	10,438,757	+0.11(+0.66%)
Jun 25, 2013	17.09	17.19	16.89	17.04	10,381,183	-0.05(-0.28%)
Jun 24, 2013	17.07	17.20	16.70	17.09	13,195,974	-0.32(-1.83%)
Jun 21, 2013	17.48	17.54	17.20	17.41	11,504,959	-0.14(-0.77%)
Jun 20, 2013	17.63	17.77	17.38	17.54	9,093,486	-0.54(-3.00%)
Jun 19, 2013	18.30	18.40	18.02	18.09	7,220,757	-0.23(-1.26%)
Jun 18, 2013	18.04	18.50	18.01	18.32	7,970,649	+0.21(+1.17%)
Jun 17, 2013	18.07	18.24	18.02	18.10	4,988,837	+0.16(+0.89%)
Jun 14, 2013	18.18	18.22	17.91	17.94	4,742,950	-0.21(-1.17%)
Jun 13, 2013	17.79	18.22	17.73	18.16	6,792,053	+0.31(+1.75%)
Jun 12, 2013	18.17	18.20	17.77	17.84	5,521,128	-0.14(-0.75%)
Jun 11, 2013	18.18	18.22	17.96	17.98	5,827,018	-0.42(-2.31%)
Jun 10, 2013	18.28	18.51	18.25	18.40	5,786,560	+0.10(+0.55%)
Jun 07, 2013	18.15	18.32	17.98	18.30	4,656,030	+0.15(+0.84%)
Jun 06, 2013	17.94	18.16	17.82	18.15	8,214,512	+0.17(+0.95%)
Jun 05, 2013	18.06	18.09	17.94	17.98	7,312,715	-0.14(-0.75%)
Jun 04, 2013	17.96	18.16	17.85	18.12	5,939,241	+0.12(+0.69%)
Jun 03, 2013	17.89	18.02	17.78	17.99	8,675,152	+0.12(+0.66%)
May 31, 2013	18.29	18.35	17.87	17.87	8,884,636	-0.61(-3.29%)
May 30, 2013	18.48	18.60	18.32	18.48	5,881,647	-0.05(-0.29%)
May 29, 2013	18.23	18.56	18.20	18.53	7,178,912	+0.18(+1.00%)
May 28, 2013	18.45	18.50	18.29	18.35	9,013,749	+0.10(+0.55%)
May 24, 2013	18.30	18.39	18.19	18.25	8,631,180	-0.27(-1.43%)
May 23, 2013	18.12	18.57	18.04	18.52	11,952,098	+0.05(+0.29%)
May 22, 2013	18.71	19.07	18.35	18.46	11,824,033	-0.39(-2.06%)
May 21, 2013	18.93	19.15	18.78	18.85	7,217,788	-0.23(-1.21%)
May 20, 2013	18.82	19.13	18.81	19.08	4,488,920	+0.21(+1.13%)
May 17, 2013	18.60	18.95	18.49	18.87	9,386,393	+0.29(+1.55%)
May 16, 2013	18.61	18.86	18.53	18.58	7,412,953	-0.09(-0.50%)
May 15, 2013	18.55	18.77	18.48	18.68	10,019,906	-0.04(-0.19%)
May 13, 2013	18.69	18.72	18.51	18.71	9,039,110	+0.02(+0.13%)
May 10, 2013	18.50	18.70	18.44	18.69	7,942,039	-0.01(-0.03%)
May 09, 2013	18.83	18.89	18.65	18.69	9,035,305	-0.17(-0.91%)
May 08, 2013	18.48	18.97	18.48	18.86	11,635,815	+0.40(+2.17%)
May 07, 2013	18.11	18.50	18.11	18.46	12,297,453	+0.42(+2.35%)
May 06, 2013	18.28	18.28	17.99	18.04	7,541,477	-0.16(-0.87%)
May 03, 2013	18.19	18.34	18.02	18.20	14,093,843	+0.18(+0.98%)
May 02, 2013	17.97	18.07	17.77	18.02	12,699,584	+0.11(+0.63%)