Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.71	32.16	31.58	32.10	100,713	+0.53(+1.69%)
Nov 27, 2009	31.52	31.80	31.37	31.57	40,055	-0.86(-2.66%)
Nov 25, 2009	31.62	32.54	31.57	32.43	68,828	+1.14(+3.64%)
Nov 24, 2009	31.33	31.99	31.14	31.29	97,052	+0.16(+0.53%)
Nov 23, 2009	30.71	31.71	30.70	31.13	111,687	+0.80(+2.65%)
Nov 20, 2009	30.29	30.42	29.87	30.32	73,492	-0.21(-0.69%)
Nov 19, 2009	30.98	31.01	30.25	30.54	140,521	-0.74(-2.38%)
Nov 18, 2009	30.81	31.52	30.81	31.28	221,607	+0.47(+1.52%)
Nov 17, 2009	30.71	31.04	30.62	30.81	97,578	+0.01(+0.04%)
Nov 16, 2009	30.32	31.08	30.32	30.80	63,270	+0.34(+1.13%)
Nov 13, 2009	29.98	30.47	29.69	30.46	84,314	+0.63(+2.12%)
Nov 12, 2009	29.98	30.04	29.79	29.82	167,635	+0.00(+0.00%)
Nov 11, 2009	29.68	29.94	29.68	29.82	79,300	+0.30(+1.00%)
Nov 10, 2009	29.41	29.94	29.38	29.53	124,218	-0.20(-0.67%)
Nov 09, 2009	29.06	29.92	29.05	29.72	49,260	+0.82(+2.85%)
Nov 06, 2009	28.69	28.98	28.26	28.90	120,246	+0.35(+1.22%)
Nov 05, 2009	28.48	28.78	28.29	28.55	159,319	+0.27(+0.96%)
Nov 04, 2009	28.43	28.53	28.05	28.28	165,437	+0.11(+0.37%)
Nov 03, 2009	27.35	28.27	27.35	28.18	96,178	+0.30(+1.06%)
Nov 02, 2009	27.17	28.45	27.06	27.88	118,917	+1.06(+3.96%)
Oct 30, 2009	28.41	28.64	26.80	26.82	437,177	-2.11(-7.29%)
Oct 29, 2009	28.71	29.51	28.04	28.93	197,565	+1.40(+5.08%)
Oct 28, 2009	27.73	28.59	27.46	27.53	160,072	-0.01(-0.02%)
Oct 27, 2009	28.08	28.44	27.41	27.54	99,064	-0.64(-2.27%)
Oct 26, 2009	28.86	29.29	28.15	28.18	75,358	-0.88(-3.04%)
Oct 23, 2009	29.07	29.40	28.77	29.06	162,047	-1.01(-3.35%)
Oct 22, 2009	30.87	30.87	29.67	30.07	131,979	-0.80(-2.60%)
Oct 21, 2009	31.08	31.64	30.76	30.87	124,477	-0.12(-0.38%)
Oct 20, 2009	30.45	31.00	30.42	30.99	446,792	+0.62(+2.04%)
Oct 19, 2009	29.95	30.44	29.95	30.37	101,974	+0.38(+1.27%)
Oct 16, 2009	29.71	30.34	29.58	29.99	73,565	+0.29(+0.98%)
Oct 15, 2009	30.53	30.59	29.69	29.70	124,843	-0.74(-2.45%)
Oct 14, 2009	30.75	30.75	30.02	30.44	151,815	+0.45(+1.52%)
Oct 13, 2009	29.71	30.21	29.57	29.99	114,011	+0.33(+1.11%)
Oct 12, 2009	29.41	29.71	29.28	29.66	39,600	+0.63(+2.16%)
Oct 09, 2009	29.63	29.66	28.87	29.03	77,816	-0.46(-1.56%)
Oct 08, 2009	29.47	29.63	29.09	29.49	110,651	+0.00(+0.00%)
Oct 07, 2009	29.47	29.52	29.25	29.49	44,303	+0.07(+0.25%)
Oct 06, 2009	28.99	29.66	28.99	29.42	62,933	+0.57(+1.99%)
Oct 05, 2009	27.81	28.93	27.69	28.85	117,017	+1.23(+4.46%)
Oct 02, 2009	27.25	27.79	27.20	27.62	53,461	+0.08(+0.29%)
Oct 01, 2009	28.16	28.76	27.40	27.54	128,135	-0.58(-2.06%)
Sep 30, 2009	28.57	28.64	28.11	28.12	80,016	-0.31(-1.09%)
Sep 29, 2009	28.26	28.56	28.16	28.43	38,107	+0.39(+1.39%)
Sep 28, 2009	27.37	28.12	27.35	28.04	63,572	+0.73(+2.65%)
Sep 25, 2009	27.20	27.35	26.85	27.31	111,912	+0.26(+0.95%)
Sep 24, 2009	27.34	27.37	26.61	27.06	113,855	-0.24(-0.89%)
Sep 23, 2009	28.91	28.91	27.18	27.30	94,044	-1.72(-5.93%)
Sep 22, 2009	28.94	29.11	28.76	29.02	39,097	+0.14(+0.50%)
Sep 21, 2009	28.63	28.92	28.35	28.87	35,764	-0.09(-0.30%)
Sep 18, 2009	29.01	29.01	28.39	28.96	106,028	+0.19(+0.66%)
Sep 17, 2009	27.69	28.82	27.69	28.77	106,484	+1.29(+4.68%)
Sep 16, 2009	27.68	28.17	27.21	27.48	64,528	-0.57(-2.02%)
Sep 15, 2009	28.07	28.31	27.96	28.05	63,879	+0.11(+0.38%)
Sep 14, 2009	28.62	28.71	27.71	27.95	76,942	-1.00(-3.46%)
Sep 11, 2009	28.47	29.21	28.47	28.95	88,150	+0.48(+1.69%)
Sep 10, 2009	27.50	28.49	27.40	28.47	105,407	+1.26(+4.63%)
Sep 09, 2009	28.12	28.27	27.10	27.21	119,164	-0.64(-2.30%)
Sep 08, 2009	27.90	28.15	27.70	27.85	37,630	+0.54(+1.98%)
Sep 04, 2009	27.00	27.39	26.68	27.31	102,776	+0.47(+1.74%)
Sep 03, 2009	26.59	27.10	26.48	26.84	97,449	+0.29(+1.09%)
Sep 02, 2009	26.23	26.59	26.14	26.55	149,994	+0.22(+0.83%)
Sep 01, 2009	26.57	27.10	26.02	26.33	159,448	-0.76(-2.80%)
Aug 31, 2009	28.28	28.30	26.96	27.09	76,276	-1.23(-4.33%)
Aug 28, 2009	28.48	28.48	28.16	28.31	66,937	+0.04(+0.14%)
Aug 27, 2009	28.05	28.59	27.75	28.27	151,692	+0.22(+0.80%)
Aug 26, 2009	28.52	28.70	28.04	28.05	136,329	-0.66(-2.30%)
Aug 25, 2009	29.00	29.26	28.57	28.71	154,922	-0.15(-0.53%)
Aug 24, 2009	29.42	29.99	28.50	28.86	243,783	-0.01(-0.02%)
Aug 21, 2009	28.04	29.04	28.02	28.87	248,065	+0.83(+2.96%)
Aug 20, 2009	28.06	28.27	28.02	28.04	40,515	-0.02(-0.07%)
Aug 19, 2009	27.64	28.21	27.39	28.06	71,307	+0.05(+0.16%)
Aug 18, 2009	28.29	28.47	27.92	28.01	213,769	-0.43(-1.51%)
Aug 17, 2009	28.76	28.98	28.29	28.44	78,562	-0.76(-2.60%)
Aug 14, 2009	29.49	29.49	29.05	29.20	93,339	-0.29(-0.98%)
Aug 13, 2009	29.30	29.59	29.28	29.49	75,959	+0.24(+0.81%)
Aug 12, 2009	29.38	29.72	29.12	29.25	37,069	-0.09(-0.31%)
Aug 11, 2009	29.46	29.61	29.01	29.34	67,062	-0.26(-0.89%)
Aug 10, 2009	29.63	29.91	29.47	29.61	95,638	+0.07(+0.22%)
Aug 07, 2009	29.16	29.60	29.16	29.54	109,681	+0.67(+2.33%)
Aug 06, 2009	29.14	29.31	28.75	28.87	47,723	-0.14(-0.48%)
Aug 05, 2009	28.80	29.33	28.58	29.01	90,283	+0.09(+0.30%)
Aug 04, 2009	29.32	29.32	28.75	28.92	83,225	-0.40(-1.35%)
Aug 03, 2009	29.65	29.80	29.12	29.32	139,938	+0.07(+0.23%)
Jul 31, 2009	29.23	29.86	28.56	29.25	705,234	+0.15(+0.52%)
Jul 30, 2009	28.32	29.22	28.27	29.10	286,402	+0.99(+3.52%)
Jul 29, 2009	27.50	28.11	27.12	28.11	143,067	+0.69(+2.50%)
Jul 28, 2009	26.46	27.62	26.46	27.42	105,087	+0.32(+1.17%)
Jul 27, 2009	27.32	27.35	26.69	27.11	113,722	-0.22(-0.82%)
Jul 24, 2009	28.18	28.60	26.95	27.33	763	-1.11(-3.92%)
Jul 23, 2009	27.30	28.45	27.11	28.45	84,665	+1.47(+5.45%)
Jul 22, 2009	27.85	27.94	26.84	26.98	60,454	-0.98(-3.51%)
Jul 21, 2009	28.53	28.53	27.03	27.96	94,805	-0.02(-0.07%)
Jul 20, 2009	27.12	28.55	26.75	27.98	128,143	+1.19(+4.43%)
Jul 17, 2009	25.60	27.23	25.52	26.79	180,338	+1.17(+4.55%)
Jul 16, 2009	26.42	27.42	25.47	25.63	312,408	-1.23(-4.59%)
Jul 15, 2009	26.14	26.99	25.78	26.86	317,721	+1.10(+4.27%)
Jul 14, 2009	25.95	26.24	25.73	25.76	307,248	-0.03(-0.10%)
Jul 13, 2009	24.83	25.86	24.77	25.78	337,873	+1.91(+8.01%)
Jul 10, 2009	23.94	24.01	23.52	23.87	61,178	-0.15(-0.63%)
Jul 09, 2009	23.67	24.36	23.67	24.02	135,110	+0.51(+2.16%)
Jul 08, 2009	25.05	25.05	23.21	23.52	155,294	-1.38(-5.56%)
Jul 07, 2009	25.49	25.74	24.84	24.90	136,081	-0.75(-2.93%)
Jul 06, 2009	25.54	25.70	25.32	25.65	134,471	+0.05(+0.18%)
Jul 02, 2009	25.62	25.69	25.26	25.61	79,835	-0.18(-0.69%)
Jul 01, 2009	25.94	25.94	25.53	25.78	112,808	+0.08(+0.31%)
Jun 30, 2009	25.80	25.87	25.54	25.70	233,161	+0.03(+0.13%)
Jun 29, 2009	25.67	25.76	25.49	25.67	56,641	+0.13(+0.52%)
Jun 26, 2009	25.77	27.02	25.25	25.54	669,681	-0.24(-0.92%)
Jun 25, 2009	24.55	25.78	24.43	25.78	169,262	+1.62(+6.71%)
Jun 24, 2009	23.74	24.35	23.25	24.16	79,270	+0.99(+4.27%)
Jun 23, 2009	23.62	23.62	23.07	23.17	170,231	-0.56(-2.36%)
Jun 22, 2009	23.87	24.12	23.67	23.73	317,679	-0.69(-2.81%)
Jun 19, 2009	23.74	24.53	23.74	24.41	111,194	+0.61(+2.58%)
Jun 18, 2009	23.68	23.85	23.42	23.80	165,904	+0.44(+1.86%)
Jun 17, 2009	23.42	23.71	22.47	23.36	164,061	-0.36(-1.53%)
Jun 16, 2009	24.25	24.56	23.51	23.73	136,803	-0.63(-2.60%)
Jun 15, 2009	25.07	25.07	24.05	24.36	111,714	-0.76(-3.02%)
Jun 12, 2009	25.32	25.32	24.82	25.12	109,316	-0.09(-0.34%)
Jun 11, 2009	25.32	25.36	24.84	25.20	253,698	+0.07(+0.29%)
Jun 10, 2009	25.18	25.47	24.94	25.13	388,422	+0.09(+0.34%)
Jun 09, 2009	25.26	25.26	24.62	25.05	275,946	-0.03(-0.13%)
Jun 08, 2009	25.07	25.33	24.86	25.08	452,679	+0.09(+0.34%)
Jun 05, 2009	24.65	25.63	24.37	24.99	785,154	+0.80(+3.32%)
Jun 04, 2009	23.66	24.28	23.40	24.19	129,126	+0.60(+2.54%)
Jun 03, 2009	24.43	24.43	23.40	23.59	317,316	-1.09(-4.41%)
Jun 02, 2009	23.36	24.72	23.36	24.68	290,874	+1.04(+4.41%)
Jun 01, 2009	22.98	23.89	22.98	23.63	173,477	+0.72(+3.13%)
May 29, 2009	22.73	23.23	22.68	22.92	108,437	+0.45(+1.99%)
May 28, 2009	22.18	22.51	22.02	22.47	223,746	+0.54(+2.46%)
May 27, 2009	22.21	22.57	21.70	21.93	189,579	-0.26(-1.19%)
May 26, 2009	21.57	22.36	21.37	22.19	180,004	+0.61(+2.81%)
May 22, 2009	21.02	21.87	20.77	21.59	240,299	+0.59(+2.79%)
May 21, 2009	21.10	21.33	20.83	21.00	153,284	-0.68(-3.13%)
May 20, 2009	21.34	21.83	21.34	21.68	295,269	+0.31(+1.45%)
May 19, 2009	20.61	21.43	20.53	21.37	252,374	+0.54(+2.60%)
May 18, 2009	20.49	20.93	20.31	20.83	166,707	+0.40(+1.97%)
May 15, 2009	19.31	20.69	19.31	20.43	442,249	+1.03(+5.30%)
May 14, 2009	19.23	19.44	18.92	19.40	186,422	+0.18(+0.93%)
May 13, 2009	19.36	19.60	19.22	19.22	332,452	-0.42(-2.15%)
May 12, 2009	19.81	19.90	19.35	19.64	371,280	+0.08(+0.40%)
May 11, 2009	20.06	20.10	19.22	19.56	407,280	-1.18(-5.69%)
May 08, 2009	21.02	21.66	20.52	20.74	495,588	-2.85(-12.07%)
May 07, 2009	23.13	23.65	23.02	23.59	632,313	+0.67(+2.93%)
May 06, 2009	23.03	23.13	22.59	22.92	334,432	+0.11(+0.46%)
May 05, 2009	22.40	22.94	22.05	22.81	362,175	+0.50(+2.25%)
May 04, 2009	21.53	22.40	21.21	22.31	487,377	+0.78(+3.64%)
May 01, 2009	20.63	21.76	20.27	21.53	319,601	+1.09(+5.35%)
Apr 30, 2009	21.40	21.40	19.91	20.43	530,925	-0.70(-3.31%)
Apr 29, 2009	21.02	21.25	20.74	21.13	782,410	+0.41(+1.97%)
Apr 28, 2009	20.40	21.36	20.17	20.72	1,295,163	+0.29(+1.42%)
Apr 27, 2009	21.96	21.96	19.99	20.43	2,153,888	-3.34(-14.03%)
Apr 24, 2009	23.90	24.02	23.51	23.77	263,016	+0.42(+1.78%)
Apr 23, 2009	21.01	23.85	21.01	23.35	526,023	+2.41(+11.52%)
Apr 22, 2009	20.93	21.28	20.68	20.94	293,277	+0.12(+0.57%)
Apr 21, 2009	20.54	20.99	20.26	20.82	200,450	+0.32(+1.58%)
Apr 20, 2009	20.23	20.69	19.79	20.50	190,238	-0.02(-0.10%)
Apr 17, 2009	20.95	20.95	20.26	20.52	183,515	-0.44(-2.08%)
Apr 16, 2009	20.69	21.62	20.66	20.95	274,979	+0.33(+1.60%)
Apr 15, 2009	20.41	20.63	20.18	20.62	388,308	-0.16(-0.76%)
Apr 14, 2009	21.76	21.78	20.74	20.78	50,524	-1.23(-5.57%)
Apr 13, 2009	21.29	22.01	20.93	22.01	53,575	+0.78(+3.66%)
Apr 09, 2009	20.56	22.01	20.56	21.23	86,866	+0.85(+4.17%)
Apr 08, 2009	20.56	20.72	20.15	20.38	31,012	+0.00(+0.00%)
Apr 07, 2009	20.48	20.71	20.27	20.38	71,195	-0.32(-1.56%)
Apr 06, 2009	21.02	21.16	20.44	20.70	104,665	-0.44(-2.09%)
Apr 03, 2009	20.04	21.40	20.04	21.14	62,516	+0.76(+3.72%)
Apr 02, 2009	19.32	20.86	19.28	20.39	128,269	+1.18(+6.14%)
Apr 01, 2009	18.80	19.36	17.80	19.21	226,242	+0.24(+1.25%)
Mar 31, 2009	19.30	19.44	18.78	18.97	80,533	+0.23(+1.23%)
Mar 30, 2009	19.07	19.11	18.10	18.74	70,403	-1.46(-7.21%)
Mar 26, 2009	19.72	20.19	19.66	20.19	37,290	+0.44(+2.24%)
Mar 25, 2009	19.67	20.49	19.28	19.75	91,494	-0.14(-0.73%)
Mar 24, 2009	19.65	20.56	19.50	19.90	76,689	-0.40(-1.95%)
Mar 23, 2009	20.08	20.29	19.87	20.29	100,959	+0.57(+2.87%)
Mar 20, 2009	18.61	20.04	18.57	19.73	92,318	+0.22(+1.15%)
Mar 19, 2009	19.33	19.67	19.15	19.50	137,765	+0.40(+2.10%)
Mar 18, 2009	17.58	19.28	17.57	19.10	211,196	+0.76(+4.17%)
Mar 17, 2009	17.82	18.43	17.47	18.34	128,280	+0.50(+2.81%)
Mar 16, 2009	17.76	18.49	17.76	17.83	57,509	-0.05(-0.26%)
Mar 13, 2009	17.93	18.36	17.53	17.88	0	-0.24(-1.35%)
Mar 12, 2009	18.24	18.28	17.73	18.12	150,389	-0.42(-2.27%)
Mar 11, 2009	17.96	18.77	17.80	18.55	71,856	+0.47(+2.63%)
Mar 10, 2009	16.46	18.09	16.46	18.07	121,226	+1.65(+10.03%)
Mar 09, 2009	18.38	18.38	16.18	16.42	87,055	-1.17(-6.63%)
Mar 06, 2009	18.38	18.39	17.43	17.59	0	-0.41(-2.27%)
Mar 05, 2009	17.91	18.53	17.80	18.00	54,378	-0.96(-5.07%)
Mar 04, 2009	18.70	19.23	18.28	18.96	95,985	+1.11(+6.20%)
Mar 02, 2009	18.28	19.11	17.54	17.85	171,418	-1.21(-6.36%)
Feb 27, 2009	18.97	19.36	18.60	19.07	0	-0.13(-0.65%)
Feb 26, 2009	19.89	20.10	19.07	19.19	124,063	-0.58(-2.93%)
Feb 25, 2009	19.67	19.94	19.27	19.77	102,015	+0.00(+0.00%)
Feb 24, 2009	19.21	19.84	18.94	19.77	109,702	+0.72(+3.77%)
Feb 23, 2009	19.92	20.39	18.99	19.05	99,367	-0.76(-3.83%)
Feb 20, 2009	19.11	20.19	19.11	19.81	59,931	+0.21(+1.08%)
Feb 19, 2009	19.38	20.68	19.38	19.60	137,882	-0.08(-0.40%)
Feb 18, 2009	19.94	20.24	19.50	19.68	81,134	-0.27(-1.35%)
Feb 17, 2009	20.82	20.82	19.79	19.95	108,334	-1.32(-6.23%)
Feb 13, 2009	20.29	21.53	20.29	21.28	132,831	+0.63(+3.07%)
Feb 12, 2009	19.77	20.85	19.63	20.64	58,005	+0.51(+2.55%)
Feb 11, 2009	20.42	20.97	19.93	20.13	136,086	+0.56(+2.86%)
Feb 10, 2009	19.18	20.34	19.01	19.57	112,477	-0.63(-3.13%)
Feb 09, 2009	20.91	20.91	19.96	20.20	87,227	+0.03(+0.13%)
Feb 06, 2009	19.69	20.41	19.63	20.17	89,431	+0.63(+3.24%)
Feb 05, 2009	18.59	19.61	18.59	19.54	242,360	+0.47(+2.49%)
Feb 04, 2009	19.21	19.55	18.76	19.07	150,152	-0.11(-0.58%)
Feb 03, 2009	19.63	20.15	19.07	19.18	721,034	-0.71(-3.55%)
Feb 02, 2009	18.74	20.63	18.62	19.88	415,107	+0.55(+2.86%)
Jan 30, 2009	19.24	20.00	18.62	19.33	0	-0.02(-0.10%)
Jan 29, 2009	18.39	20.02	18.30	19.35	406,982	+0.74(+4.00%)
Jan 28, 2009	17.82	18.69	17.66	18.61	140,377	+0.81(+4.56%)
Jan 27, 2009	17.86	18.01	17.64	17.80	64,578	-0.22(-1.24%)
Jan 26, 2009	17.99	18.27	17.80	18.02	59,183	+0.02(+0.11%)
Jan 23, 2009	17.40	18.92	17.40	18.00	160,111	-0.38(-2.04%)
Jan 22, 2009	18.90	18.90	17.60	18.38	97,079	-0.35(-1.87%)
Jan 21, 2009	17.82	18.77	17.30	18.72	183,268	+1.34(+7.74%)
Jan 20, 2009	18.93	19.03	16.95	17.38	298,959	-2.05(-10.55%)
Jan 16, 2009	19.73	20.31	18.56	19.43	215,599	-0.37(-1.86%)
Jan 15, 2009	20.10	20.43	18.55	19.80	142,469	-0.18(-0.89%)
Jan 14, 2009	21.37	21.60	19.89	19.98	92,125	-2.14(-9.66%)
Jan 13, 2009	22.65	22.88	22.08	22.11	50,008	-0.34(-1.50%)
Jan 12, 2009	22.95	23.41	22.44	22.45	105,588	-0.78(-3.38%)
Jan 09, 2009	24.17	24.17	22.72	23.23	163,502	-0.69(-2.87%)
Jan 08, 2009	24.60	24.68	22.96	23.92	115,165	-0.51(-2.10%)
Jan 07, 2009	25.57	25.57	24.19	24.43	115,973	-1.47(-5.67%)
Jan 06, 2009	26.66	27.77	25.49	25.90	214,697	-0.11(-0.43%)
Jan 05, 2009	26.18	26.19	25.21	26.01	69,241	+0.13(+0.51%)
Jan 02, 2009	24.78	25.90	24.50	25.88	0	+1.25(+5.06%)
Jan 01, 2009	25.21	25.80	24.61	24.64	0	+0.00(+0.00%)
Dec 31, 2008	25.21	25.80	24.61	24.64	101,697	-0.45(-1.79%)
Dec 30, 2008	24.01	25.33	23.54	25.08	155,906	+0.86(+3.56%)
Dec 29, 2008	25.68	25.68	24.04	24.22	76,523	-0.44(-1.76%)
Dec 26, 2008	25.55	25.80	24.64	24.66	99,494	-0.90(-3.51%)
Dec 24, 2008	25.76	25.98	25.13	25.55	27,761	+0.88(+3.58%)
Dec 23, 2008	24.43	25.18	24.31	24.67	59,559	+0.57(+2.38%)
Dec 22, 2008	24.45	24.92	23.57	24.10	3,031,731	+0.14(+0.58%)
Dec 19, 2008	23.58	24.69	22.94	23.96	118,199	+0.16(+0.69%)
Dec 18, 2008	24.11	24.79	23.49	23.79	152,138	+0.22(+0.92%)
Dec 17, 2008	23.35	24.15	22.95	23.58	102,389	-0.40(-1.68%)
Dec 16, 2008	21.80	24.23	20.60	23.98	235,907	+2.08(+9.51%)
Dec 15, 2008	22.65	23.77	21.89	21.89	89,851	-0.58(-2.58%)
Dec 12, 2008	18.30	23.25	22.08	22.47	60,483	-0.24(-1.07%)
Dec 11, 2008	23.01	23.48	22.22	22.72	84,038	-0.33(-1.43%)
Dec 10, 2008	21.60	23.48	21.60	23.05	352,380	+1.88(+8.87%)
Dec 09, 2008	21.02	22.04	20.71	21.17	187,690	+0.25(+1.20%)
Dec 08, 2008	18.88	20.93	18.65	20.92	284,295	+2.24(+12.00%)
Dec 05, 2008	17.14	18.84	16.48	18.68	228,797	+1.13(+6.42%)
Dec 04, 2008	17.80	18.57	17.47	17.55	109,047	-0.46(-2.56%)
Dec 03, 2008	17.80	18.28	16.68	18.01	137,940	-0.03(-0.18%)
Dec 02, 2008	16.56	18.30	16.48	18.05	162,419	+1.35(+8.09%)