Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2008	18.32	18.65	16.54	16.69	206,615	-1.63(-8.89%)
Nov 28, 2008	17.53	18.57	17.53	18.32	119,153	+0.74(+4.24%)
Nov 26, 2008	17.30	17.95	17.12	17.58	85,536	+0.10(+0.57%)
Nov 25, 2008	17.60	17.76	16.87	17.48	136,577	+0.44(+2.59%)
Nov 24, 2008	16.87	17.30	16.45	17.04	323,159	+0.20(+1.17%)
Nov 21, 2008	17.51	17.51	16.60	16.84	388,854	-0.71(-4.06%)
Nov 20, 2008	18.45	18.82	17.32	17.55	124,588	-1.00(-5.40%)
Nov 19, 2008	19.11	19.49	18.55	18.55	111,214	-0.88(-4.51%)
Nov 18, 2008	18.74	19.56	18.24	19.43	115,363	+0.44(+2.33%)
Nov 17, 2008	19.64	20.54	18.82	18.99	51,738	-0.98(-4.92%)
Nov 14, 2008	20.44	21.03	19.32	19.97	100,176	-1.15(-5.46%)
Nov 13, 2008	19.63	21.29	18.00	21.12	133,921	+1.21(+6.09%)
Nov 12, 2008	20.43	20.43	19.22	19.91	112,024	-0.62(-3.02%)
Nov 11, 2008	21.04	21.19	20.28	20.53	66,338	-0.36(-1.74%)
Nov 10, 2008	20.44	21.88	20.43	20.89	85,216	+0.46(+2.26%)
Nov 07, 2008	20.02	20.79	19.84	20.43	108,457	+0.62(+3.13%)
Nov 06, 2008	21.50	21.56	19.59	19.81	112,098	-1.61(-7.51%)
Nov 05, 2008	23.15	23.15	21.41	21.42	125,834	-1.45(-6.34%)
Nov 04, 2008	22.08	23.23	21.66	22.87	171,504	+0.99(+4.52%)
Nov 03, 2008	21.24	22.20	20.64	21.88	156,877	+0.63(+2.98%)
Oct 31, 2008	21.88	21.92	21.03	21.25	87,162	-0.83(-3.76%)
Oct 30, 2008	22.54	22.54	21.07	22.08	73,809	+0.27(+1.24%)
Oct 29, 2008	21.49	22.47	21.10	21.81	160,642	+0.11(+0.49%)
Oct 28, 2008	21.01	21.97	20.85	21.70	129,592	+0.57(+2.68%)
Oct 27, 2008	22.36	23.09	21.14	21.14	194,366	-1.71(-7.50%)
Oct 24, 2008	20.82	23.34	20.56	22.85	181,077	-0.71(-3.02%)
Oct 23, 2008	23.36	24.53	22.51	23.56	162,302	-0.04(-0.17%)
Oct 22, 2008	24.16	25.81	23.30	23.60	259,045	-1.44(-5.76%)
Oct 21, 2008	25.24	25.41	24.82	25.05	152,373	-0.85(-3.28%)
Oct 20, 2008	25.03	26.10	25.03	25.90	139,031	+0.57(+2.24%)
Oct 17, 2008	24.88	25.68	24.74	25.33	113,227	-0.15(-0.59%)
Oct 16, 2008	24.08	25.57	23.32	25.48	147,855	+1.15(+4.74%)
Oct 15, 2008	26.63	26.63	24.22	24.33	148,928	-2.77(-10.22%)
Oct 14, 2008	27.68	27.97	26.43	27.10	106,252	-0.59(-2.12%)
Oct 13, 2008	26.81	27.91	26.43	27.68	322,064	+1.75(+6.73%)
Oct 10, 2008	23.07	27.04	23.07	25.94	404,673	+0.20(+0.77%)
Oct 09, 2008	27.24	28.13	25.21	25.74	93,638	-1.55(-5.68%)
Oct 08, 2008	26.36	27.69	25.41	27.29	135,608	+0.78(+2.93%)
Oct 07, 2008	28.16	28.42	26.26	26.51	242,577	-2.31(-8.01%)
Oct 06, 2008	30.24	30.48	27.29	28.82	197,633	-2.00(-6.50%)
Oct 03, 2008	31.55	32.04	30.79	30.82	243,093	-0.71(-2.26%)
Oct 02, 2008	32.52	32.62	31.25	31.53	203,177	-1.23(-3.74%)
Oct 01, 2008	31.97	32.91	31.97	32.76	112,518	+0.03(+0.08%)
Sep 30, 2008	32.12	32.73	31.85	32.73	206,327	+0.64(+1.99%)
Sep 29, 2008	32.46	32.79	31.76	32.09	114,368	-1.21(-3.64%)
Sep 26, 2008	33.35	34.06	33.02	33.30	0	+0.09(+0.28%)
Sep 25, 2008	32.08	33.41	32.08	33.21	128,729	+1.51(+4.76%)
Sep 24, 2008	31.75	31.89	31.31	31.70	90,781	+0.11(+0.33%)
Sep 23, 2008	31.70	32.95	31.60	31.60	118,326	-0.67(-2.08%)
Sep 22, 2008	33.70	33.70	31.85	32.27	151,085	-1.00(-3.01%)
Sep 19, 2008	33.28	34.66	32.84	33.27	0	+2.11(+6.77%)
Sep 18, 2008	31.64	32.21	30.82	31.16	387,902	-0.52(-1.64%)
Sep 17, 2008	32.76	32.95	30.98	31.68	537,127	-1.44(-4.34%)
Sep 16, 2008	31.64	33.36	31.64	33.12	203,453	+0.94(+2.93%)
Sep 15, 2008	32.72	33.58	31.64	32.18	141,015	-0.67(-2.03%)
Sep 12, 2008	32.39	33.20	32.39	32.84	134,776	+0.39(+1.20%)
Sep 11, 2008	31.64	32.95	31.64	32.45	321,502	+0.07(+0.20%)
Sep 10, 2008	33.83	33.83	32.14	32.39	317,788	-0.24(-0.73%)
Sep 09, 2008	32.95	33.20	32.51	32.62	131,696	-0.18(-0.54%)
Sep 08, 2008	34.34	34.34	32.15	32.80	109,434	+0.33(+1.01%)
Sep 05, 2008	31.97	32.59	31.91	32.47	0	+0.49(+1.52%)
Sep 04, 2008	32.30	32.64	31.70	31.99	160,342	-0.45(-1.40%)
Sep 03, 2008	31.78	33.15	31.78	32.44	147,526	+0.34(+1.07%)
Sep 02, 2008	31.89	32.24	31.52	32.10	179,881	+0.76(+2.44%)
Aug 29, 2008	31.87	31.97	31.19	31.33	0	+0.11(+0.34%)
Aug 28, 2008	30.77	31.53	30.61	31.23	119,645	+0.80(+2.64%)
Aug 27, 2008	31.60	31.64	30.03	30.42	189,435	-1.02(-3.23%)
Aug 26, 2008	32.05	32.19	30.85	31.44	150,055	-0.42(-1.30%)
Aug 25, 2008	32.16	32.33	31.62	31.85	48,834	-0.44(-1.35%)
Aug 22, 2008	32.64	32.67	32.01	32.29	39,144	-0.01(-0.02%)
Aug 21, 2008	32.19	32.57	31.99	32.30	82,994	+0.01(+0.04%)
Aug 20, 2008	31.81	32.59	31.45	32.28	97,058	+0.43(+1.34%)
Aug 19, 2008	30.28	31.96	30.28	31.85	386,095	+1.71(+5.66%)
Aug 18, 2008	30.94	30.98	29.93	30.15	73,152	-0.58(-1.89%)
Aug 15, 2008	30.28	30.91	30.15	30.73	0	+0.74(+2.46%)
Aug 14, 2008	30.13	30.39	29.81	29.99	69,110	-0.20(-0.65%)
Aug 13, 2008	30.27	30.32	29.67	30.19	56,676	-0.30(-0.99%)
Aug 12, 2008	30.84	30.84	30.38	30.49	46,224	-0.35(-1.13%)
Aug 11, 2008	30.43	31.08	30.38	30.84	245,376	+0.31(+1.01%)
Aug 08, 2008	30.85	31.14	30.40	30.53	100,320	-0.32(-1.05%)
Aug 07, 2008	31.66	31.77	30.64	30.85	703,995	-0.62(-1.97%)
Aug 06, 2008	32.99	33.01	31.25	31.47	418,579	-1.48(-4.50%)
Aug 05, 2008	32.76	33.15	32.47	32.95	174,489	+0.40(+1.21%)
Aug 04, 2008	33.29	33.38	31.89	32.56	155,675	-0.86(-2.58%)
Aug 01, 2008	33.62	33.65	33.15	33.42	82,413	-0.30(-0.88%)
Jul 31, 2008	34.14	34.27	33.00	33.72	184,421	-0.44(-1.29%)
Jul 30, 2008	33.96	34.40	33.61	34.16	143,658	+0.34(+0.99%)
Jul 29, 2008	33.82	34.01	33.30	33.82	296,010	+0.08(+0.23%)
Jul 28, 2008	33.91	34.25	32.83	33.75	103,470	-0.16(-0.49%)
Jul 25, 2008	33.55	34.19	33.36	33.91	228,163	+0.30(+0.88%)
Jul 24, 2008	33.94	34.11	32.59	33.61	99,023	-0.01(-0.02%)
Jul 23, 2008	32.48	33.62	32.30	33.62	127,938	+1.14(+3.51%)
Jul 22, 2008	31.64	32.66	31.34	32.48	218,682	+0.68(+2.13%)
Jul 21, 2008	32.62	32.84	31.44	31.80	93,899	-0.63(-1.93%)
Jul 18, 2008	31.97	32.43	31.54	32.43	117,504	+0.48(+1.51%)
Jul 17, 2008	32.30	32.52	31.79	31.95	135,147	-0.30(-0.92%)
Jul 16, 2008	29.82	32.29	29.82	32.24	250,791	+2.30(+7.68%)
Jul 15, 2008	29.97	30.27	29.34	29.94	167,852	-0.20(-0.68%)
Jul 14, 2008	30.33	30.69	29.69	30.15	80,846	-0.09(-0.28%)
Jul 11, 2008	30.98	30.98	28.72	30.23	155,098	-0.97(-3.11%)
Jul 10, 2008	31.35	31.87	30.40	31.20	191,371	+0.05(+0.17%)
Jul 09, 2008	33.02	33.04	30.27	31.15	231,871	-1.83(-5.54%)
Jul 08, 2008	31.70	32.97	31.57	32.97	116,222	+1.58(+5.04%)
Jul 07, 2008	31.78	32.51	31.08	31.39	90,740	-0.65(-2.02%)
Jul 04, 2008	32.53	32.53	31.80	32.04	55,608	+0.00(+0.00%)
Jul 03, 2008	32.53	32.53	31.80	32.04	55,608	-0.30(-0.94%)
Jul 02, 2008	33.69	33.74	32.13	32.34	130,826	-1.07(-3.21%)
Jul 01, 2008	33.61	33.73	32.86	33.42	147,511	-0.53(-1.55%)
Jun 30, 2008	33.84	34.31	33.67	33.94	115,803	+0.49(+1.48%)
Jun 27, 2008	33.45	33.65	33.35	33.45	133,164	+0.03(+0.10%)
Jun 26, 2008	33.67	33.75	33.35	33.42	171,903	-0.63(-1.86%)
Jun 25, 2008	33.27	34.58	33.27	34.05	197,672	+0.53(+1.59%)
Jun 24, 2008	34.40	34.40	33.45	33.51	128,196	-0.89(-2.59%)
Jun 23, 2008	34.44	34.46	33.86	34.40	138,808	+0.03(+0.10%)
Jun 20, 2008	34.77	34.77	33.88	34.37	227,837	-0.39(-1.12%)
Jun 19, 2008	34.26	34.89	33.96	34.76	93,633	+0.78(+2.31%)
Jun 18, 2008	34.27	34.31	33.94	33.98	348,940	-0.29(-0.85%)
Jun 17, 2008	33.75	34.53	33.75	34.27	237,489	+0.47(+1.38%)
Jun 16, 2008	33.17	34.19	33.05	33.80	93,472	+0.66(+1.99%)
Jun 13, 2008	32.00	33.80	32.00	33.14	115,627	+0.26(+0.78%)
Jun 12, 2008	33.54	33.54	32.74	32.88	216,321	-0.29(-0.87%)
Jun 11, 2008	33.22	33.44	32.93	33.17	97,464	+0.17(+0.52%)
Jun 10, 2008	33.17	33.42	32.47	33.00	191,609	+0.23(+0.70%)
Jun 09, 2008	33.54	33.54	32.57	32.77	51,874	-0.32(-0.96%)
Jun 06, 2008	33.55	33.61	33.02	33.09	96,732	-0.57(-1.68%)
Jun 05, 2008	33.61	34.07	33.51	33.65	75,399	+0.10(+0.29%)
Jun 04, 2008	33.87	33.97	33.28	33.55	69,300	-0.24(-0.72%)
Jun 03, 2008	34.11	34.17	33.29	33.80	93,806	+0.03(+0.10%)
Jun 02, 2008	33.97	33.97	33.29	33.77	178,340	-0.10(-0.29%)
May 30, 2008	32.94	33.86	32.28	33.86	367,613	+1.03(+3.13%)
May 29, 2008	32.42	33.03	31.25	32.84	854,908	+0.52(+1.61%)
May 28, 2008	33.28	33.60	32.16	32.32	198,791	-0.90(-2.72%)
May 27, 2008	32.90	33.37	32.90	33.22	75,222	+0.11(+0.32%)
May 26, 2008	32.95	33.37	32.95	33.11	0	+0.00(+0.00%)
May 23, 2008	32.95	33.37	32.95	33.11	164,657	-0.16(-0.48%)
May 22, 2008	33.90	33.90	32.86	33.27	206,644	-1.15(-3.35%)
May 21, 2008	35.46	35.58	34.02	34.42	223,596	-0.91(-2.57%)
May 20, 2008	36.09	36.22	34.93	35.33	190,233	-0.82(-2.28%)
May 19, 2008	36.49	36.81	35.96	36.16	140,158	-0.27(-0.74%)
May 16, 2008	36.39	36.57	36.06	36.43	146,992	+0.29(+0.80%)
May 15, 2008	34.91	36.28	34.79	36.14	89,343	+1.46(+4.20%)
May 14, 2008	34.17	35.54	34.17	34.68	186,156	+0.37(+1.08%)
May 13, 2008	33.61	35.15	33.61	34.31	121,190	-0.73(-2.09%)
May 12, 2008	35.56	35.83	34.94	35.04	85,416	-0.34(-0.97%)
May 09, 2008	36.95	37.06	35.18	35.39	55,834	-1.59(-4.30%)
May 08, 2008	36.82	37.15	36.61	36.97	56,744	+0.42(+1.14%)
May 07, 2008	37.15	37.47	36.47	36.56	91,929	-0.61(-1.65%)
May 06, 2008	37.19	37.38	36.79	37.17	43,300	+0.07(+0.18%)
May 05, 2008	33.09	37.67	36.97	37.11	74,986	-0.55(-1.45%)
May 02, 2008	37.05	37.80	36.95	37.65	59,779	+0.70(+1.89%)