Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	76.52	77.35	73.91	75.06	558,396	-1.70(-2.22%)
Nov 29, 2012	77.24	77.31	75.91	76.76	81,997	-0.50(-0.65%)
Nov 28, 2012	76.64	77.76	76.58	77.26	92,490	-0.13(-0.16%)
Nov 27, 2012	76.78	77.78	76.67	77.39	79,795	+0.78(+1.02%)
Nov 26, 2012	75.79	76.68	75.37	76.61	85,755	+0.77(+1.02%)
Nov 23, 2012	75.13	76.15	75.09	75.83	74,705	+0.41(+0.54%)
Nov 21, 2012	76.19	76.27	75.17	75.43	203,497	-0.36(-0.48%)
Nov 20, 2012	73.88	76.45	73.88	75.79	73,222	+1.90(+2.57%)
Nov 19, 2012	74.76	74.89	73.76	73.88	46,466	-0.12(-0.16%)
Nov 16, 2012	74.10	74.47	73.47	74.00	122,801	-0.54(-0.72%)
Nov 15, 2012	73.74	75.58	73.74	74.54	203,510	+1.98(+2.73%)
Nov 14, 2012	73.91	74.39	72.37	72.56	116,848	-1.45(-1.96%)
Nov 13, 2012	73.94	74.59	73.91	74.01	69,156	-0.63(-0.84%)
Nov 12, 2012	76.59	76.59	74.39	74.64	36,825	-1.95(-2.55%)
Nov 09, 2012	74.78	77.11	74.33	76.59	97,543	+2.13(+2.86%)
Nov 08, 2012	74.33	75.06	73.35	74.46	69,362	+0.46(+0.62%)
Nov 07, 2012	73.74	74.41	73.14	74.00	137,579	-1.84(-2.43%)
Nov 06, 2012	72.26	76.09	72.26	75.85	61,957	+3.30(+4.54%)
Nov 05, 2012	70.93	72.65	70.93	72.55	199,080	+1.14(+1.59%)
Nov 02, 2012	73.01	73.51	70.77	71.41	33,684	-1.07(-1.48%)
Nov 01, 2012	71.28	72.88	71.16	72.48	45,651	+1.28(+1.79%)
Oct 31, 2012	72.63	72.80	70.49	71.21	153,324	-2.04(-2.79%)
Oct 26, 2012	74.07	73.25	73.25	73.25	45,702	-1.25(-1.67%)
Oct 25, 2012	70.88	74.84	70.88	74.50	67,572	+0.91(+1.23%)
Oct 24, 2012	74.03	74.12	73.30	73.59	64,620	-0.76(-1.02%)
Oct 23, 2012	72.58	74.83	71.79	74.35	70,470	+1.44(+1.97%)
Oct 19, 2012	74.13	74.13	72.69	72.91	60,127	-0.75(-1.02%)
Oct 18, 2012	71.25	74.34	71.23	73.66	144,738	+2.20(+3.07%)
Oct 17, 2012	68.83	71.61	68.83	71.47	54,162	+2.31(+3.34%)
Oct 16, 2012	68.77	69.69	68.77	69.16	34,811	+0.29(+0.42%)
Oct 15, 2012	67.04	68.87	67.02	68.87	44,122	+1.90(+2.83%)
Oct 12, 2012	67.07	67.18	66.77	66.98	19,417	+0.27(+0.40%)
Oct 11, 2012	66.87	67.49	66.56	66.71	22,134	-0.39(-0.58%)
Oct 10, 2012	66.50	67.20	66.47	67.10	25,487	+0.25(+0.38%)
Oct 09, 2012	67.37	67.37	66.05	66.85	59,527	-0.60(-0.90%)
Oct 08, 2012	68.25	68.44	66.13	67.45	120,509	-1.16(-1.70%)
Oct 05, 2012	69.48	69.86	68.55	68.62	69,747	-0.25(-0.36%)
Oct 04, 2012	66.19	69.36	66.19	68.87	77,624	+2.85(+4.32%)
Oct 03, 2012	66.04	66.42	65.58	66.02	38,115	-0.27(-0.41%)
Oct 02, 2012	67.35	67.35	66.02	66.29	33,188	-0.57(-0.85%)
Oct 01, 2012	65.09	66.86	65.09	66.86	81,378	+1.53(+2.34%)
Sep 28, 2012	64.33	65.51	64.05	65.33	219,738	+0.51(+0.78%)
Sep 27, 2012	64.07	65.50	63.61	64.82	84,547	+0.88(+1.38%)
Sep 26, 2012	62.86	63.97	62.76	63.94	123,743	+0.41(+0.64%)
Sep 25, 2012	62.47	63.74	62.47	63.53	72,354	+1.04(+1.66%)
Sep 24, 2012	62.26	62.57	62.05	62.49	41,200	-0.19(-0.31%)
Sep 21, 2012	63.66	63.67	62.47	62.68	121,378	-0.46(-0.72%)
Sep 20, 2012	63.86	64.37	62.87	63.14	43,443	-1.45(-2.25%)
Sep 19, 2012	64.37	64.90	63.98	64.59	52,620	+0.15(+0.23%)
Sep 18, 2012	64.59	65.09	64.43	64.45	39,794	-0.53(-0.82%)
Sep 17, 2012	64.54	65.43	64.49	64.98	43,142	+0.04(+0.06%)
Sep 14, 2012	64.79	65.66	64.63	64.94	61,693	+0.31(+0.48%)
Sep 13, 2012	63.73	65.12	63.22	64.63	59,518	+0.56(+0.87%)
Sep 12, 2012	63.99	64.20	63.80	64.07	37,468	-0.15(-0.24%)
Sep 11, 2012	64.29	64.57	64.03	64.23	42,351	+0.29(+0.46%)
Sep 10, 2012	63.97	64.77	63.69	63.93	37,126	-0.46(-0.72%)
Sep 07, 2012	64.24	64.53	64.11	64.39	21,314	+0.48(+0.75%)
Sep 06, 2012	63.33	64.25	63.09	63.92	110,012	+0.78(+1.24%)
Sep 05, 2012	62.93	63.38	62.90	63.13	35,965	+0.55(+0.88%)
Sep 04, 2012	62.25	63.00	60.82	62.58	64,744	+0.66(+1.06%)
Aug 31, 2012	61.74	62.61	61.65	61.92	118,336	+0.08(+0.13%)
Aug 30, 2012	61.96	62.12	61.16	61.84	31,381	-0.42(-0.68%)
Aug 29, 2012	62.39	62.51	61.59	62.26	25,398	+0.18(+0.30%)
Aug 27, 2012	62.80	62.81	62.08	62.08	33,841	-0.86(-1.37%)
Aug 24, 2012	62.95	63.30	62.52	62.94	60,698	-0.36(-0.57%)
Aug 23, 2012	63.55	63.55	62.75	63.30	63,254	+0.12(+0.19%)
Aug 22, 2012	62.42	63.41	62.39	63.19	54,733	+0.41(+0.66%)
Aug 21, 2012	63.72	63.97	62.45	62.77	92,959	-0.41(-0.64%)
Aug 20, 2012	62.48	63.47	62.48	63.18	113,600	+1.02(+1.64%)
Aug 17, 2012	63.15	63.56	62.11	62.16	148,340	-0.93(-1.47%)
Aug 16, 2012	65.71	65.71	62.85	63.09	128,646	-2.88(-4.37%)
Aug 15, 2012	65.84	66.38	64.15	65.97	110,293	-0.13(-0.20%)
Aug 14, 2012	63.02	66.59	62.76	66.11	105,633	+2.85(+4.50%)
Aug 13, 2012	64.60	65.00	63.02	63.26	92,544	-1.40(-2.17%)
Aug 10, 2012	64.87	65.24	64.45	64.66	80,556	-0.04(-0.07%)
Aug 09, 2012	64.70	65.74	64.37	64.70	38,469	-0.20(-0.31%)
Aug 08, 2012	64.63	65.49	64.34	64.90	52,084	+0.58(+0.91%)
Aug 07, 2012	64.60	65.12	64.19	64.32	61,447	-0.25(-0.39%)
Aug 06, 2012	65.67	66.13	64.44	64.57	45,959	-0.82(-1.25%)
Aug 03, 2012	65.36	65.70	64.14	65.39	78,176	+0.88(+1.36%)
Aug 02, 2012	64.58	65.58	64.11	64.51	64,004	-0.41(-0.62%)
Aug 01, 2012	66.43	66.52	64.71	64.92	87,083	-0.79(-1.20%)
Jul 31, 2012	66.81	68.04	65.52	65.71	115,648	-1.47(-2.18%)
Jul 30, 2012	65.77	67.71	65.23	67.17	143,025	+1.40(+2.13%)
Jul 27, 2012	64.84	66.23	64.84	65.77	76,557	+1.36(+2.12%)
Jul 26, 2012	65.04	65.27	64.09	64.41	66,568	+0.65(+1.02%)
Jul 25, 2012	62.62	64.37	62.62	63.76	148,489	+0.84(+1.34%)
Jul 24, 2012	61.76	63.07	61.05	62.92	183,684	+1.57(+2.56%)
Jul 23, 2012	62.06	62.16	60.21	61.35	81,009	-1.56(-2.47%)
Jul 20, 2012	62.71	63.40	61.49	62.91	120,313	-0.29(-0.46%)
Jul 19, 2012	58.91	63.42	58.91	63.19	332,819	+4.59(+7.84%)
Jul 18, 2012	58.25	59.31	58.14	58.60	105,516	+0.21(+0.37%)
Jul 17, 2012	57.93	58.75	57.23	58.39	148,010	+0.72(+1.24%)
Jul 16, 2012	57.72	57.90	56.99	57.67	112,118	+0.14(+0.24%)
Jul 13, 2012	57.02	57.60	56.76	57.53	68,531	+0.40(+0.70%)
Jul 12, 2012	57.41	57.52	56.13	57.13	134,044	-0.35(-0.60%)
Jul 11, 2012	57.58	57.73	57.07	57.48	66,156	+0.08(+0.14%)
Jul 10, 2012	57.54	57.66	57.04	57.40	41,558	+0.15(+0.27%)
Jul 09, 2012	57.88	58.45	57.21	57.24	64,622	-0.35(-0.60%)
Jul 06, 2012	57.59	57.74	56.59	57.59	48,131	-0.03(-0.05%)
Jul 05, 2012	57.57	58.08	57.39	57.62	59,646	-0.46(-0.79%)
Jul 03, 2012	58.16	58.31	57.56	58.08	99,484	-0.20(-0.34%)
Jul 02, 2012	57.85	58.63	57.66	58.27	75,190	+0.71(+1.23%)
Jun 29, 2012	58.54	59.85	57.49	57.57	90,983	-0.85(-1.45%)
Jun 28, 2012	56.93	58.53	56.61	58.41	88,568	+1.64(+2.88%)
Jun 27, 2012	55.86	57.45	55.29	56.78	77,557	+0.93(+1.66%)
Jun 26, 2012	55.03	56.70	54.39	55.85	100,322	+1.01(+1.84%)
Jun 25, 2012	54.23	54.93	54.13	54.84	81,679	+0.32(+0.58%)
Jun 22, 2012	53.89	54.60	53.47	54.52	85,777	+0.92(+1.72%)
Jun 21, 2012	54.10	54.64	53.44	53.60	116,776	-0.62(-1.14%)
Jun 20, 2012	53.42	54.91	52.92	54.22	105,542	+0.88(+1.65%)
Jun 19, 2012	50.20	53.40	50.20	53.34	93,439	+2.81(+5.56%)
Jun 18, 2012	50.55	50.61	49.96	50.53	99,967	+0.01(+0.01%)
Jun 15, 2012	50.33	51.38	50.07	50.52	141,059	+0.00(+0.00%)
Jun 14, 2012	50.66	51.44	50.46	50.52	87,057	-0.27(-0.54%)
Jun 13, 2012	50.31	51.01	50.27	50.80	66,972	+0.40(+0.79%)
Jun 12, 2012	51.17	51.41	50.31	50.40	83,565	-0.47(-0.93%)
Jun 11, 2012	52.01	52.66	50.82	50.87	165,190	-0.93(-1.79%)
Jun 08, 2012	51.86	52.24	51.48	51.80	102,416	-0.38(-0.73%)
Jun 07, 2012	52.73	53.71	52.06	52.18	107,004	-0.16(-0.31%)
Jun 06, 2012	52.69	52.98	51.92	52.35	100,974	-0.15(-0.28%)
Jun 05, 2012	52.34	52.77	51.56	52.49	32,028	+0.20(+0.38%)
Jun 04, 2012	53.25	53.48	52.07	52.29	53,869	-1.00(-1.87%)
Jun 01, 2012	52.35	53.29	52.35	53.29	63,912	+0.48(+0.91%)
May 31, 2012	53.44	53.47	52.36	52.81	79,936	-0.55(-1.04%)
May 30, 2012	52.49	53.50	52.26	53.36	99,370	+0.73(+1.39%)
May 29, 2012	53.18	53.18	52.35	52.63	93,350	+0.13(+0.25%)
May 25, 2012	51.80	52.58	51.80	52.50	78,231	+0.50(+0.96%)
May 24, 2012	52.34	52.56	51.07	52.00	234,733	-0.44(-0.84%)
May 23, 2012	52.43	52.49	51.55	52.44	63,389	-0.20(-0.38%)
May 22, 2012	52.84	52.96	52.34	52.64	72,411	+0.11(+0.21%)
May 21, 2012	51.52	52.66	50.78	52.53	69,511	+1.19(+2.33%)
May 18, 2012	52.66	52.91	51.11	51.34	82,067	-0.86(-1.65%)
May 17, 2012	53.42	54.08	52.07	52.20	187,418	-1.07(-2.01%)
May 16, 2012	55.80	55.80	51.63	53.27	253,028	-2.09(-3.78%)
May 15, 2012	55.21	55.96	54.87	55.36	103,457	-0.15(-0.28%)
May 14, 2012	55.14	55.94	53.68	55.52	214,652	+0.33(+0.59%)
May 11, 2012	55.92	56.25	55.11	55.19	138,708	-0.81(-1.44%)
May 10, 2012	56.26	56.35	54.87	55.99	161,974	+0.43(+0.77%)
May 09, 2012	55.73	56.12	55.13	55.57	95,390	-0.94(-1.66%)
May 08, 2012	56.61	56.61	55.57	56.51	229,680	-0.09(-0.15%)
May 07, 2012	56.24	57.11	55.54	56.59	76,663	+0.21(+0.38%)
May 04, 2012	57.49	57.49	56.35	56.38	80,287	-1.14(-1.98%)
May 03, 2012	58.49	58.62	57.18	57.52	50,209	-0.86(-1.48%)
May 02, 2012	58.68	58.88	57.63	58.38	83,489	-0.23(-0.39%)
May 01, 2012	58.70	59.52	58.47	58.61	64,667	+0.24(+0.41%)
Apr 30, 2012	58.01	58.44	57.29	58.37	67,867	+0.34(+0.59%)
Apr 27, 2012	55.72	58.66	55.16	58.02	83,088	+2.41(+4.33%)
Apr 26, 2012	55.14	55.85	54.93	55.62	52,340	+0.34(+0.61%)
Apr 25, 2012	55.52	56.20	54.46	55.28	150,516	+0.50(+0.91%)
Apr 24, 2012	54.49	55.60	54.49	54.78	71,148	+0.74(+1.37%)
Apr 23, 2012	54.08	54.23	53.06	54.04	56,666	-0.42(-0.77%)
Apr 20, 2012	54.22	54.65	53.62	54.46	37,477	+0.71(+1.31%)
Apr 19, 2012	53.77	53.98	53.43	53.76	40,180	+0.24(+0.44%)
Apr 18, 2012	53.21	54.21	53.13	53.52	31,843	+0.40(+0.75%)
Apr 17, 2012	52.74	53.56	52.65	53.12	141,500	+0.48(+0.91%)
Apr 16, 2012	52.47	52.76	52.15	52.64	45,517	+0.46(+0.87%)
Apr 13, 2012	52.70	52.70	51.61	52.19	55,139	-0.36(-0.68%)
Apr 12, 2012	51.53	52.84	51.53	52.54	77,485	+1.36(+2.66%)
Apr 11, 2012	50.97	51.49	50.76	51.18	68,592	+0.71(+1.41%)
Apr 10, 2012	51.17	51.36	50.37	50.47	79,852	-0.81(-1.58%)
Apr 09, 2012	51.24	51.35	51.06	51.28	28,137	-0.38(-0.73%)
Apr 05, 2012	51.07	51.79	50.96	51.66	43,482	+0.45(+0.88%)
Apr 04, 2012	51.00	51.63	50.84	51.21	71,030	-0.21(-0.40%)
Apr 03, 2012	50.71	51.42	50.48	51.42	81,566	+0.97(+1.92%)
Apr 02, 2012	48.98	50.74	48.87	50.45	93,774	+1.62(+3.33%)
Mar 30, 2012	49.78	49.78	48.72	48.83	48,633	-0.47(-0.95%)
Mar 29, 2012	49.30	49.51	48.85	49.30	42,947	-0.11(-0.23%)
Mar 28, 2012	50.43	50.59	49.12	49.41	57,854	-0.78(-1.56%)
Mar 27, 2012	50.91	51.40	50.10	50.19	61,493	-0.94(-1.84%)
Mar 26, 2012	50.96	51.25	50.62	51.13	39,256	+0.64(+1.27%)
Mar 23, 2012	49.30	50.64	49.05	50.49	83,945	+1.50(+3.07%)
Mar 22, 2012	49.84	49.93	48.90	48.99	43,514	-0.94(-1.88%)
Mar 21, 2012	50.62	50.62	49.84	49.93	34,445	-0.44(-0.88%)
Mar 20, 2012	49.88	50.48	49.77	50.37	131,844	+0.14(+0.27%)
Mar 19, 2012	49.99	51.38	49.72	50.24	65,109	+0.36(+0.71%)
Mar 16, 2012	50.07	50.07	49.50	49.88	114,335	+0.09(+0.19%)
Mar 15, 2012	49.32	49.87	49.32	49.79	30,745	+0.34(+0.69%)
Mar 14, 2012	49.72	49.90	49.21	49.45	52,778	-0.06(-0.13%)
Mar 13, 2012	49.66	50.00	49.32	49.51	97,427	+0.13(+0.26%)
Mar 12, 2012	50.04	50.04	49.00	49.38	51,658	-0.41(-0.83%)
Mar 09, 2012	51.01	51.01	49.62	49.79	94,910	-0.90(-1.78%)
Mar 08, 2012	50.28	51.08	49.99	50.70	63,890	+0.88(+1.77%)
Mar 07, 2012	50.10	50.10	49.40	49.82	99,503	-0.06(-0.11%)
Mar 06, 2012	50.31	50.37	49.47	49.87	84,732	-0.76(-1.49%)
Mar 05, 2012	50.19	51.83	50.08	50.63	94,407	+0.58(+1.15%)
Mar 02, 2012	49.45	50.24	49.32	50.05	68,251	+0.67(+1.36%)
Mar 01, 2012	49.40	49.85	49.21	49.38	45,337	+0.33(+0.68%)
Feb 29, 2012	49.68	49.92	49.05	49.05	56,269	-0.30(-0.61%)
Feb 28, 2012	50.07	50.07	48.74	49.35	52,895	-0.49(-0.98%)
Feb 27, 2012	48.46	51.66	48.46	49.84	98,175	+1.27(+2.61%)
Feb 24, 2012	48.68	49.14	48.45	48.57	34,840	+0.19(+0.38%)
Feb 23, 2012	48.48	48.66	48.18	48.38	60,517	-0.06(-0.12%)
Feb 22, 2012	48.68	48.72	48.23	48.44	54,087	-0.31(-0.64%)
Feb 21, 2012	48.75	49.12	47.75	48.75	198,995	+0.30(+0.62%)
Feb 17, 2012	48.57	48.69	48.18	48.45	173,229	+0.16(+0.32%)
Feb 16, 2012	48.30	48.33	47.73	48.30	25,176	+0.19(+0.40%)
Feb 15, 2012	48.03	48.70	47.78	48.11	76,366	+0.06(+0.12%)
Feb 14, 2012	47.88	48.26	47.59	48.05	41,350	-0.16(-0.34%)
Feb 13, 2012	48.22	48.37	47.95	48.21	29,769	+0.48(+1.00%)
Feb 10, 2012	47.61	48.20	47.37	47.73	92,577	-0.24(-0.51%)
Feb 09, 2012	48.55	48.55	47.58	47.98	79,248	-0.26(-0.53%)
Feb 08, 2012	48.30	48.83	48.03	48.23	74,207	+0.24(+0.50%)
Feb 07, 2012	48.40	48.40	47.39	47.99	52,656	-0.31(-0.63%)
Feb 06, 2012	47.52	48.65	46.72	48.30	39,252	+0.65(+1.36%)
Feb 03, 2012	47.72	48.33	47.37	47.65	46,405	+0.26(+0.56%)
Feb 02, 2012	48.67	49.42	47.24	47.39	60,731	-1.10(-2.28%)
Feb 01, 2012	47.18	48.68	47.18	48.49	65,165	+1.55(+3.31%)
Jan 31, 2012	47.03	47.09	46.28	46.94	44,214	+0.40(+0.86%)
Jan 30, 2012	46.33	46.57	46.10	46.54	46,722	-0.14(-0.29%)
Jan 27, 2012	46.64	46.79	46.39	46.67	25,130	+0.04(+0.08%)
Jan 26, 2012	46.74	47.26	46.07	46.64	59,086	+0.26(+0.55%)
Jan 25, 2012	46.06	46.62	45.78	46.38	61,058	+0.57(+1.24%)
Jan 24, 2012	45.77	46.17	45.28	45.81	68,481	+0.01(+0.02%)
Jan 23, 2012	45.52	46.13	45.23	45.80	64,682	+0.19(+0.42%)
Jan 20, 2012	45.47	46.20	45.34	45.61	96,845	+0.28(+0.63%)
Jan 19, 2012	45.22	45.40	44.59	45.33	64,824	+0.51(+1.13%)
Jan 18, 2012	43.94	44.98	43.93	44.82	37,086	+0.89(+2.03%)
Jan 17, 2012	43.19	44.61	43.10	43.93	72,941	+1.22(+2.85%)
Jan 13, 2012	43.42	43.50	42.09	42.71	35,450	-1.00(-2.30%)
Jan 12, 2012	42.32	43.75	42.27	43.72	86,087	+1.66(+3.95%)
Jan 11, 2012	42.04	42.10	41.24	42.06	93,209	+0.05(+0.12%)
Jan 10, 2012	42.31	42.63	41.88	42.01	33,316	+0.19(+0.44%)
Jan 09, 2012	42.01	42.03	41.55	41.82	23,990	+0.06(+0.15%)
Jan 06, 2012	41.34	41.88	41.34	41.76	137,477	+0.52(+1.26%)
Jan 05, 2012	41.96	41.96	40.52	41.24	81,173	-0.48(-1.14%)
Jan 04, 2012	40.54	41.82	40.54	41.71	65,227	+1.85(+4.65%)
Dec 30, 2011	39.41	40.30	39.29	39.86	36,775	+0.66(+1.69%)
Dec 29, 2011	39.50	39.53	39.13	39.20	27,600	+0.01(+0.02%)
Dec 28, 2011	39.72	39.93	39.17	39.19	21,662	-0.48(-1.20%)
Dec 27, 2011	39.21	39.74	39.06	39.67	65,071	+0.63(+1.62%)
Dec 23, 2011	39.78	39.78	38.76	39.03	39,875	-0.18(-0.45%)
Dec 21, 2011	38.59	39.53	38.29	39.21	52,656	+0.38(+0.99%)
Dec 20, 2011	38.49	39.08	38.49	38.83	101,712	+0.67(+1.76%)
Dec 19, 2011	38.75	38.75	37.89	38.16	94,494	-0.30(-0.78%)
Dec 16, 2011	38.89	38.98	38.31	38.46	55,706	+0.10(+0.26%)
Dec 15, 2011	38.44	38.85	38.02	38.36	127,116	+0.14(+0.35%)
Dec 14, 2011	38.06	38.41	37.42	38.22	58,030	-0.16(-0.43%)
Dec 13, 2011	40.18	40.24	38.17	38.39	94,513	-1.30(-3.27%)
Dec 12, 2011	39.58	39.75	39.13	39.68	119,393	-0.67(-1.66%)
Dec 09, 2011	40.70	40.71	40.35	40.35	71,807	-0.08(-0.19%)
Dec 08, 2011	40.94	40.94	40.20	40.43	52,922	-0.76(-1.83%)
Dec 07, 2011	41.50	41.78	41.10	41.19	177,787	-0.50(-1.19%)
Dec 06, 2011	41.90	41.99	41.54	41.68	82,101	-0.05(-0.13%)
Dec 05, 2011	41.87	41.93	40.69	41.74	49,113	+0.67(+1.63%)
Dec 02, 2011	41.09	41.36	40.26	41.07	104,983	+0.33(+0.82%)