Compania Mina Buenaventura S.A. ADR (NY: BVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.15	12.44	12.12	12.44	2,315,282	+0.23(+1.88%)
Apr 29, 2014	12.30	12.46	12.18	12.21	1,688,528	-0.10(-0.78%)
Apr 28, 2014	12.13	12.37	11.99	12.31	1,088,974	+0.11(+0.94%)
Apr 25, 2014	12.46	12.47	11.99	12.19	1,233,950	-0.18(-1.47%)
Apr 24, 2014	12.03	12.43	12.00	12.37	1,315,725	+0.19(+1.57%)
Apr 23, 2014	11.93	12.25	11.82	12.18	1,515,128	+0.29(+2.41%)
Apr 22, 2014	11.96	12.00	11.78	11.89	1,477,468	-0.09(-0.72%)
Apr 21, 2014	12.08	12.15	11.78	11.98	1,597,771	-0.20(-1.65%)
Apr 17, 2014	12.26	12.18	12.18	12.18	1,052,071	-0.11(-0.86%)
Apr 16, 2014	12.44	12.52	12.25	12.29	1,569,096	-0.26(-2.06%)
Apr 15, 2014	12.11	12.56	12.11	12.54	2,318,453	+0.10(+0.77%)
Apr 14, 2014	12.64	12.64	12.36	12.45	1,459,572	+0.09(+0.70%)
Apr 11, 2014	12.54	12.75	12.32	12.36	1,314,148	-0.21(-1.67%)
Apr 10, 2014	13.13	13.27	12.53	12.57	2,774,031	-0.32(-2.52%)
Apr 09, 2014	12.38	13.10	12.38	12.90	1,496,014	+0.01(+0.07%)
Apr 08, 2014	12.70	12.94	12.65	12.89	1,972,311	+0.46(+3.69%)
Apr 07, 2014	12.13	12.62	12.13	12.43	1,238,784	+0.10(+0.78%)
Apr 04, 2014	12.61	12.63	12.29	12.33	1,194,706	+0.04(+0.31%)
Apr 03, 2014	12.32	12.48	12.16	12.30	1,422,947	-0.11(-0.85%)
Apr 02, 2014	12.41	12.58	12.35	12.40	1,863,050	+0.17(+1.41%)
Apr 01, 2014	12.06	12.39	12.03	12.23	1,276,149	+0.21(+1.75%)
Mar 31, 2014	12.24	12.38	11.91	12.02	1,561,478	-0.27(-2.18%)
Mar 28, 2014	11.63	12.37	11.63	12.29	1,655,473	+0.21(+1.74%)
Mar 27, 2014	11.51	12.10	11.43	12.08	2,304,415	+0.54(+4.64%)
Mar 26, 2014	12.14	12.29	11.51	11.54	2,357,025	-0.55(-4.58%)
Mar 25, 2014	12.16	12.23	12.06	12.09	1,413,036	+0.07(+0.56%)
Mar 24, 2014	12.10	12.42	12.03	12.03	1,909,594	-0.26(-2.10%)
Mar 21, 2014	12.54	12.56	12.19	12.29	5,498,067	+0.00(+0.00%)
Mar 20, 2014	12.31	12.43	12.08	12.29	2,331,194	-0.10(-0.77%)
Mar 19, 2014	12.59	12.83	12.33	12.38	2,021,167	-0.36(-2.85%)
Mar 18, 2014	12.87	13.00	12.47	12.74	3,455,826	-0.44(-3.34%)
Mar 17, 2014	13.33	13.50	13.10	13.18	2,266,485	-0.20(-1.50%)
Mar 14, 2014	13.19	13.48	13.17	13.38	2,525,052	+0.41(+3.17%)
Mar 13, 2014	12.72	13.16	12.50	12.97	3,795,767	+0.50(+3.98%)
Mar 12, 2014	12.51	12.73	12.31	12.48	3,131,328	+0.14(+1.16%)
Mar 11, 2014	12.44	12.54	12.11	12.33	1,908,759	+0.05(+0.39%)
Mar 10, 2014	12.17	12.55	12.16	12.29	1,432,302	-0.03(-0.23%)
Mar 07, 2014	12.39	12.63	12.28	12.31	1,966,119	-0.27(-2.13%)
Mar 06, 2014	12.50	12.69	12.46	12.58	1,334,687	+0.20(+1.62%)
Mar 05, 2014	12.31	12.55	12.26	12.38	1,425,262	+0.06(+0.47%)
Mar 04, 2014	12.42	12.58	12.30	12.32	2,453,015	-0.18(-1.45%)
Mar 03, 2014	12.41	12.71	12.37	12.51	2,512,679	+0.46(+3.81%)
Feb 28, 2014	11.94	12.97	11.94	12.05	3,824,206	+0.07(+0.56%)
Feb 27, 2014	12.30	12.39	11.97	11.98	1,356,633	-0.28(-2.26%)
Feb 26, 2014	12.35	12.38	12.12	12.26	1,750,306	-0.16(-1.31%)
Feb 25, 2014	12.68	12.84	12.39	12.42	1,374,023	-0.46(-3.56%)
Feb 24, 2014	12.96	12.97	12.73	12.88	1,926,750	+0.03(+0.22%)
Feb 21, 2014	12.53	12.91	12.52	12.85	2,755,061	+0.32(+2.52%)
Feb 20, 2014	12.25	12.62	12.24	12.53	1,641,515	+0.27(+2.18%)
Feb 19, 2014	12.44	12.58	12.25	12.27	2,876,131	-0.24(-1.91%)
Feb 18, 2014	12.41	12.62	12.31	12.51	2,271,372	+0.14(+1.16%)
Feb 14, 2014	12.27	12.36	12.36	12.36	2,426,171	+0.35(+2.95%)
Feb 13, 2014	11.76	12.11	11.64	12.01	2,151,976	+0.24(+2.03%)
Feb 12, 2014	11.93	12.05	11.72	11.77	2,355,609	-0.11(-0.89%)
Feb 11, 2014	11.34	12.08	11.34	11.87	3,787,071	+0.68(+6.06%)
Feb 10, 2014	10.90	11.21	10.87	11.20	3,489,774	+0.42(+3.90%)
Feb 07, 2014	10.74	10.93	10.61	10.78	4,253,918	+0.09(+0.81%)
Feb 06, 2014	10.91	11.02	10.59	10.69	2,393,684	-0.20(-1.84%)
Feb 05, 2014	11.07	11.24	10.81	10.89	3,078,172	-0.06(-0.52%)
Feb 04, 2014	11.20	11.33	10.84	10.95	3,015,536	-0.28(-2.47%)
Feb 03, 2014	11.93	11.93	11.21	11.22	2,750,212	-0.63(-5.32%)
Jan 31, 2014	12.11	12.22	11.70	11.86	2,329,661	-0.19(-1.59%)
Jan 30, 2014	12.13	12.37	11.99	12.05	1,508,886	-0.38(-3.08%)
Jan 29, 2014	12.49	12.54	12.29	12.43	2,019,561	+0.12(+1.01%)
Jan 28, 2014	12.14	12.42	11.97	12.30	1,293,483	+0.13(+1.10%)
Jan 27, 2014	12.90	12.90	12.14	12.17	2,333,364	-0.55(-4.36%)
Jan 24, 2014	12.69	12.88	12.43	12.73	2,044,449	+0.20(+1.60%)
Jan 23, 2014	12.51	12.91	12.45	12.52	2,219,231	+0.19(+1.55%)
Jan 22, 2014	12.13	12.56	11.97	12.33	2,675,572	+0.20(+1.66%)
Jan 21, 2014	11.95	12.17	11.67	12.13	2,436,278	+0.39(+3.34%)
Jan 17, 2014	11.72	11.74	11.74	11.74	2,298,357	+0.14(+1.24%)
Jan 16, 2014	11.53	11.64	11.44	11.60	2,276,621	+0.13(+1.17%)
Jan 15, 2014	11.11	11.50	11.01	11.46	2,182,847	+0.35(+3.18%)
Jan 14, 2014	11.31	11.74	11.07	11.11	2,292,221	-0.33(-2.92%)
Jan 13, 2014	10.95	11.44	10.88	11.44	2,389,669	+0.59(+5.46%)
Jan 10, 2014	10.87	10.90	10.68	10.85	1,935,562	+0.13(+1.25%)
Jan 09, 2014	10.82	10.90	10.59	10.72	1,710,401	-0.23(-2.10%)
Jan 08, 2014	10.97	11.04	10.82	10.95	1,175,521	-0.03(-0.26%)
Jan 07, 2014	10.75	11.04	10.75	10.98	1,299,840	+0.09(+0.79%)
Jan 06, 2014	10.95	11.01	10.82	10.89	1,928,728	+0.01(+0.09%)
Jan 03, 2014	11.00	11.19	10.82	10.88	1,576,189	-0.12(-1.13%)
Jan 02, 2014	10.91	11.11	10.85	11.00	3,658,365	+0.28(+2.58%)
Dec 31, 2013	10.43	10.73	10.73	10.73	1,100,751	+0.23(+2.19%)
Dec 30, 2013	10.56	10.72	10.49	10.50	1,531,818	-0.14(-1.35%)
Dec 27, 2013	10.29	10.73	10.29	10.64	1,644,269	+0.11(+1.09%)
Dec 26, 2013	10.66	10.84	10.39	10.53	1,114,926	-0.01(-0.09%)
Dec 24, 2013	10.30	10.56	10.29	10.54	892,819	+0.24(+2.32%)
Dec 23, 2013	10.22	10.52	10.19	10.30	1,376,345	+0.12(+1.22%)
Dec 20, 2013	10.52	10.52	10.08	10.17	5,766,567	-0.33(-3.10%)
Dec 19, 2013	10.42	10.52	10.34	10.50	2,309,135	-0.05(-0.45%)
Dec 18, 2013	10.84	10.91	10.51	10.55	4,143,285	-0.15(-1.43%)
Dec 17, 2013	10.53	10.74	10.47	10.70	2,126,996	+0.10(+0.90%)
Dec 16, 2013	10.52	10.74	10.38	10.60	1,898,078	+0.11(+1.09%)
Dec 13, 2013	10.52	10.71	10.46	10.49	1,683,517	+0.08(+0.73%)
Dec 12, 2013	10.27	10.46	10.21	10.41	1,778,381	-0.06(-0.55%)
Dec 11, 2013	10.91	10.93	10.47	10.47	1,890,973	-0.33(-3.10%)
Dec 10, 2013	10.88	11.11	10.79	10.80	2,052,329	+0.20(+1.89%)
Dec 09, 2013	10.52	10.68	10.47	10.60	2,586,224	+0.18(+1.74%)
Dec 06, 2013	10.64	10.67	10.36	10.42	1,482,636	-0.08(-0.73%)
Dec 05, 2013	10.46	10.70	10.43	10.50	2,575,605	-0.31(-2.83%)
Dec 04, 2013	10.59	10.89	10.35	10.80	2,448,585	+0.34(+3.29%)
Dec 03, 2013	10.71	10.86	10.46	10.46	3,704,608	-0.20(-1.88%)
Dec 02, 2013	11.07	11.11	10.53	10.66	3,279,304	-0.62(-5.51%)
Nov 29, 2013	11.43	11.47	11.16	11.28	2,177,409	+0.22(+1.99%)
Nov 27, 2013	10.92	11.08	10.61	11.06	2,696,627	+0.34(+3.21%)
Nov 26, 2013	11.23	11.23	10.46	10.72	6,064,951	-0.55(-4.84%)
Nov 25, 2013	11.36	11.62	10.96	11.26	2,985,021	-0.25(-2.16%)
Nov 22, 2013	12.11	12.11	11.23	11.51	1,744,445	+0.06(+0.50%)
Nov 21, 2013	11.74	11.74	11.33	11.45	4,238,606	-0.33(-2.76%)
Nov 20, 2013	11.72	12.05	11.67	11.78	3,336,057	-0.17(-1.44%)
Nov 19, 2013	12.27	12.35	11.78	11.95	4,608,551	-0.36(-2.95%)
Nov 18, 2013	12.67	12.69	12.24	12.31	1,434,851	-0.36(-2.87%)
Nov 15, 2013	13.34	13.38	12.63	12.68	1,684,084	-0.51(-3.84%)
Nov 14, 2013	13.32	13.66	13.08	13.18	2,676,593	+0.00(+0.00%)
Nov 13, 2013	13.55	13.60	13.10	13.18	1,449,949	-0.07(-0.50%)
Nov 12, 2013	13.37	13.58	13.21	13.25	1,581,415	-0.21(-1.56%)
Nov 11, 2013	13.14	13.48	13.05	13.46	1,038,849	+0.21(+1.59%)
Nov 08, 2013	13.17	13.43	12.92	13.25	1,971,134	-0.19(-1.42%)
Nov 07, 2013	13.45	13.73	13.26	13.44	2,262,117	-0.26(-1.88%)
Nov 06, 2013	13.84	13.98	13.66	13.70	1,376,364	+0.03(+0.21%)
Nov 05, 2013	13.61	13.72	13.49	13.67	1,855,784	-0.04(-0.28%)
Nov 04, 2013	13.56	13.76	13.48	13.71	1,643,847	+0.26(+1.92%)
Nov 01, 2013	13.84	14.05	13.38	13.45	2,052,419	-0.40(-2.90%)
Oct 31, 2013	13.22	14.32	13.12	13.85	3,368,156	+0.17(+1.26%)
Oct 30, 2013	13.82	14.02	13.09	13.68	1,582,922	+0.11(+0.77%)
Oct 29, 2013	14.01	14.22	13.49	13.58	1,664,745	-0.49(-3.46%)
Oct 28, 2013	13.79	14.25	13.61	14.06	1,724,356	+0.30(+2.15%)
Oct 25, 2013	13.56	13.94	13.49	13.77	2,136,485	-0.15(-1.10%)
Oct 24, 2013	13.63	14.09	13.63	13.92	2,320,337	+0.50(+3.70%)
Oct 23, 2013	13.53	13.79	13.36	13.42	2,299,925	-0.25(-1.82%)
Oct 22, 2013	13.46	14.03	13.46	13.67	3,066,041	+0.38(+2.88%)
Oct 21, 2013	13.48	13.48	13.15	13.29	1,392,953	+0.12(+0.94%)
Oct 18, 2013	13.29	13.49	12.99	13.17	2,056,563	-0.09(-0.65%)
Oct 17, 2013	12.35	13.52	12.34	13.25	6,391,331	+1.23(+10.25%)
Oct 16, 2013	12.02	12.22	11.82	12.02	2,241,865	-0.09(-0.71%)
Oct 15, 2013	11.65	12.12	11.56	12.10	2,981,523	+0.48(+4.11%)
Oct 14, 2013	11.56	11.77	11.46	11.63	2,085,646	+0.39(+3.49%)
Oct 11, 2013	11.01	11.27	10.89	11.24	1,619,378	+0.09(+0.77%)
Oct 10, 2013	11.23	11.42	11.12	11.15	1,490,148	-0.19(-1.69%)
Oct 09, 2013	11.04	11.54	11.02	11.34	1,999,698	+0.17(+1.54%)
Oct 08, 2013	11.43	11.51	11.09	11.17	1,475,535	-0.20(-1.76%)
Oct 07, 2013	11.11	11.42	11.11	11.37	985,852	+0.25(+2.23%)
Oct 04, 2013	11.11	11.19	10.91	11.12	1,815,507	+0.02(+0.17%)
Oct 03, 2013	11.03	11.22	10.96	11.10	1,767,201	+0.08(+0.69%)
Oct 02, 2013	11.13	11.34	10.96	11.03	1,777,180	+0.01(+0.09%)
Oct 01, 2013	10.95	11.09	10.81	11.02	1,674,769	-0.17(-1.54%)
Sep 30, 2013	11.20	11.46	11.13	11.19	1,608,671	-0.17(-1.51%)
Sep 27, 2013	11.34	11.61	11.14	11.36	1,772,294	+0.16(+1.45%)
Sep 26, 2013	11.60	11.71	11.08	11.20	2,100,752	-0.49(-4.17%)
Sep 25, 2013	11.18	11.82	11.17	11.68	2,657,481	+0.57(+5.16%)
Sep 24, 2013	11.18	11.36	11.04	11.11	2,521,093	-0.11(-1.02%)
Sep 23, 2013	11.05	11.55	11.05	11.23	2,472,414	+0.14(+1.29%)
Sep 20, 2013	11.75	11.75	10.91	11.08	10,389,172	-0.77(-6.53%)
Sep 19, 2013	12.25	12.61	11.50	11.86	4,934,592	-0.30(-2.44%)
Sep 18, 2013	10.87	12.52	10.74	12.15	4,839,437	+1.20(+10.99%)
Sep 17, 2013	11.03	11.04	10.70	10.95	2,106,483	+0.10(+0.88%)
Sep 16, 2013	11.26	11.27	10.84	10.85	2,571,411	-0.24(-2.15%)
Sep 13, 2013	10.97	11.18	10.85	11.09	1,968,753	+0.05(+0.43%)
Sep 12, 2013	11.65	11.65	11.03	11.04	1,954,170	-0.65(-5.56%)
Sep 11, 2013	11.78	11.89	11.51	11.69	2,107,515	+0.01(+0.08%)
Sep 10, 2013	11.71	11.96	11.53	11.68	1,848,362	-0.25(-2.08%)
Sep 09, 2013	12.10	12.17	11.80	11.93	1,820,969	-0.15(-1.27%)
Sep 06, 2013	12.04	12.16	11.89	12.09	2,135,739	+0.11(+0.88%)
Sep 05, 2013	12.02	12.10	11.80	11.98	1,758,904	-0.12(-1.03%)
Sep 04, 2013	11.97	12.11	11.77	12.10	1,592,394	-0.05(-0.39%)
Sep 03, 2013	12.18	12.43	11.84	12.15	2,100,870	+0.09(+0.71%)
Aug 30, 2013	11.77	12.13	11.70	12.07	2,337,371	+0.14(+1.20%)
Aug 29, 2013	12.09	12.16	11.61	11.92	3,272,012	-0.34(-2.80%)
Aug 28, 2013	12.73	12.94	11.96	12.27	3,113,027	-0.32(-2.58%)
Aug 27, 2013	13.96	14.02	12.55	12.59	2,201,752	-0.92(-6.79%)
Aug 26, 2013	13.59	13.84	13.31	13.51	1,308,102	-0.02(-0.14%)
Aug 23, 2013	13.08	13.74	13.03	13.53	2,256,929	+0.49(+3.74%)
Aug 22, 2013	13.13	13.51	12.99	13.04	1,313,376	+0.08(+0.59%)
Aug 21, 2013	13.59	13.66	12.95	12.96	1,945,726	-0.74(-5.37%)
Aug 20, 2013	12.94	13.83	12.87	13.70	1,480,457	+0.77(+5.99%)
Aug 19, 2013	13.15	13.40	12.86	12.93	1,689,382	-0.19(-1.46%)
Aug 16, 2013	13.80	13.96	12.91	13.12	1,820,462	-0.36(-2.69%)
Aug 15, 2013	12.51	13.49	12.48	13.48	2,657,302	+0.80(+6.33%)
Aug 14, 2013	12.10	12.74	12.10	12.68	1,808,249	+0.63(+5.23%)
Aug 13, 2013	12.54	12.66	12.04	12.05	1,625,994	-0.53(-4.18%)
Aug 12, 2013	12.45	12.79	12.28	12.57	2,283,132	+0.51(+4.20%)
Aug 09, 2013	11.79	12.25	11.68	12.07	2,521,365	+0.10(+0.80%)
Aug 08, 2013	11.25	11.99	11.24	11.97	2,974,213	+0.84(+7.55%)
Aug 07, 2013	11.31	11.49	11.08	11.13	1,579,075	-0.10(-0.85%)
Aug 06, 2013	11.92	11.92	11.23	11.23	1,815,641	-0.86(-7.12%)
Aug 05, 2013	12.39	12.61	12.03	12.09	1,658,440	-0.26(-2.09%)
Aug 02, 2013	12.91	13.10	12.31	12.34	1,801,910	-0.54(-4.15%)
Aug 01, 2013	13.71	13.73	12.87	12.88	1,597,336	-0.78(-5.73%)
Jul 31, 2013	13.56	13.85	13.14	13.66	3,093,330	+0.01(+0.07%)
Jul 30, 2013	13.92	14.06	13.59	13.65	1,227,322	-0.27(-1.92%)
Jul 29, 2013	14.20	14.36	13.78	13.92	937,752	-0.19(-1.35%)
Jul 26, 2013	13.76	14.19	13.60	14.11	1,839,879	+0.17(+1.23%)
Jul 25, 2013	14.04	14.78	13.85	13.94	4,360,478	-0.13(-0.95%)
Jul 24, 2013	14.43	14.94	13.78	14.07	2,571,084	-0.45(-3.09%)
Jul 23, 2013	13.57	14.79	13.50	14.52	2,994,584	+0.97(+7.19%)
Jul 22, 2013	13.44	13.92	13.33	13.55	3,138,527	+0.60(+4.65%)
Jul 19, 2013	12.99	13.18	12.67	12.95	2,867,978	+0.08(+0.59%)
Jul 18, 2013	13.53	13.74	12.74	12.87	2,811,155	-0.65(-4.81%)
Jul 17, 2013	14.02	14.24	13.40	13.52	2,205,049	-0.39(-2.82%)
Jul 16, 2013	13.36	13.93	13.33	13.91	2,940,499	+0.60(+4.52%)
Jul 15, 2013	13.20	13.71	13.17	13.31	2,355,500	-0.06(-0.43%)
Jul 12, 2013	13.68	13.83	13.18	13.37	1,003,236	-0.44(-3.18%)
Jul 11, 2013	13.46	13.84	13.05	13.81	2,100,860	+0.86(+6.64%)
Jul 10, 2013	13.38	13.39	12.90	12.95	2,401,953	-0.32(-2.45%)
Jul 09, 2013	13.88	13.71	13.18	13.27	2,014,737	-0.44(-3.21%)
Jul 08, 2013	14.24	14.36	13.65	13.71	1,330,081	-0.35(-2.51%)
Jul 05, 2013	13.75	14.10	13.54	14.06	2,224,583	-0.03(-0.20%)
Jul 03, 2013	14.23	14.63	13.80	14.09	1,140,301	+0.11(+0.75%)
Jul 02, 2013	14.55	14.56	13.85	13.99	2,303,902	-0.34(-2.40%)
Jul 01, 2013	14.46	14.57	14.04	14.33	1,294,235	+0.23(+1.63%)
Jun 28, 2013	12.90	14.26	12.90	14.10	3,571,169	+1.02(+7.82%)
Jun 27, 2013	13.01	13.39	12.95	13.08	2,243,561	+0.22(+1.71%)
Jun 26, 2013	13.19	13.29	12.78	12.86	4,126,160	-0.75(-5.48%)
Jun 25, 2013	14.53	14.59	13.58	13.60	3,093,640	-0.76(-5.32%)
Jun 24, 2013	14.98	14.98	14.30	14.37	2,499,402	-0.90(-5.88%)
Jun 21, 2013	15.79	15.80	14.36	15.27	5,609,200	-0.21(-1.36%)
Jun 20, 2013	15.87	16.32	15.19	15.48	2,536,777	-1.01(-6.14%)
Jun 19, 2013	17.02	17.05	16.44	16.49	1,632,997	-0.47(-2.76%)
Jun 18, 2013	16.93	17.34	16.71	16.96	1,054,959	-0.24(-1.39%)
Jun 17, 2013	16.78	17.41	16.71	17.20	1,413,655	+0.45(+2.68%)
Jun 14, 2013	17.11	17.20	16.56	16.75	1,232,713	-0.30(-1.74%)
Jun 13, 2013	16.71	17.08	16.54	17.04	935,113	+0.26(+1.54%)
Jun 12, 2013	16.51	16.92	16.36	16.79	1,002,738	+0.32(+1.97%)
Jun 11, 2013	16.71	16.89	16.43	16.46	1,576,967	-0.46(-2.71%)
Jun 10, 2013	17.03	17.31	16.85	16.92	1,054,329	-0.17(-1.01%)
Jun 07, 2013	17.26	17.32	17.00	17.09	896,224	-0.44(-2.51%)
Jun 06, 2013	17.38	17.65	17.22	17.53	975,764	+0.11(+0.66%)
Jun 05, 2013	17.48	17.85	17.20	17.42	883,225	-0.04(-0.22%)
Jun 04, 2013	17.26	17.81	16.93	17.45	942,192	-0.07(-0.38%)
Jun 03, 2013	17.05	18.04	17.05	17.52	1,711,601	+0.37(+2.17%)
May 31, 2013	17.65	17.82	17.05	17.15	1,973,735	-0.65(-3.65%)
May 30, 2013	17.53	17.93	17.37	17.80	1,792,759	+0.55(+3.21%)
May 29, 2013	17.24	17.44	16.97	17.24	1,971,024	+0.16(+0.95%)
May 28, 2013	17.30	17.63	16.94	17.08	1,328,435	-0.40(-2.30%)
May 24, 2013	17.67	18.06	17.41	17.48	1,272,391	-0.23(-1.29%)
May 23, 2013	17.49	18.20	17.47	17.71	2,189,908	+0.38(+2.21%)
May 22, 2013	17.45	17.77	17.05	17.33	2,756,610	+0.05(+0.28%)
May 21, 2013	17.06	17.50	16.90	17.28	1,849,810	-0.13(-0.77%)
May 20, 2013	16.72	17.65	16.64	17.42	1,596,305	+0.64(+3.82%)
May 17, 2013	17.06	17.10	16.76	16.78	1,404,803	-0.32(-1.90%)
May 16, 2013	17.21	17.43	16.73	17.10	1,369,942	-0.21(-1.21%)
May 15, 2013	18.48	18.64	17.20	17.31	1,508,374	-1.24(-6.69%)
May 13, 2013	18.58	18.81	18.38	18.55	722,503	-0.39(-2.07%)
May 10, 2013	18.69	18.95	18.20	18.95	1,251,680	+0.28(+1.48%)
May 09, 2013	18.92	19.61	18.52	18.67	1,816,640	-0.42(-2.20%)
May 08, 2013	18.56	19.20	18.34	19.09	1,419,054	+0.69(+3.74%)
May 07, 2013	18.40	18.57	18.17	18.40	1,275,212	-0.24(-1.28%)
May 06, 2013	18.34	18.95	18.34	18.64	827,406	-0.11(-0.56%)
May 03, 2013	19.07	19.17	18.69	18.74	1,510,339	-0.43(-2.24%)
May 02, 2013	19.77	20.02	19.16	19.17	1,260,699	-0.37(-1.91%)