Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	28.02	28.47	27.71	27.96	1,171	-0.70(-2.45%)
Aug 30, 2010	29.64	30.20	28.54	28.67	355,776	-1.09(-3.67%)
Aug 27, 2010	29.76	30.00	29.20	29.76	151,779	+0.52(+1.78%)
Aug 26, 2010	30.22	30.22	29.21	29.24	93,101	-0.79(-2.62%)
Aug 25, 2010	30.23	30.26	29.53	30.02	283,608	-0.22(-0.72%)
Aug 24, 2010	30.39	30.48	30.00	30.24	344,735	-0.36(-1.18%)
Aug 23, 2010	32.02	32.02	30.56	30.61	204,194	-1.03(-3.26%)
Aug 20, 2010	31.46	31.77	31.36	31.64	168,926	-0.11(-0.34%)
Aug 19, 2010	32.40	32.57	31.48	31.75	178,726	-0.73(-2.25%)
Aug 18, 2010	32.42	32.72	32.39	32.48	260,651	+0.06(+0.19%)
Aug 17, 2010	32.11	32.57	32.01	32.42	655,918	+0.66(+2.09%)
Aug 16, 2010	30.61	31.84	30.56	31.75	428,982	+1.09(+3.54%)
Aug 13, 2010	30.67	30.76	30.41	30.67	749,451	-0.01(-0.02%)
Aug 12, 2010	30.46	30.90	30.23	30.67	3,502,902	-0.57(-1.82%)
Aug 11, 2010	31.71	32.22	31.08	31.24	657,497	-1.55(-4.73%)
Aug 10, 2010	34.49	34.49	32.75	32.79	4,098	-1.89(-5.44%)
Aug 09, 2010	35.13	35.65	34.67	34.68	150,521	-0.47(-1.34%)
Aug 06, 2010	35.15	35.61	34.92	35.15	94,414	-0.03(-0.10%)
Aug 05, 2010	35.41	35.41	35.05	35.18	115,914	-0.27(-0.77%)
Aug 04, 2010	35.87	35.87	35.35	35.46	149,971	-0.29(-0.80%)
Aug 03, 2010	36.38	36.38	35.74	35.74	77,204	-0.55(-1.52%)
Aug 02, 2010	36.93	36.93	36.28	36.30	163,163	-0.02(-0.06%)
Jul 30, 2010	36.32	36.63	34.67	36.32	289,544	+1.46(+4.17%)
Jul 29, 2010	36.02	36.13	34.80	34.86	156,707	-1.18(-3.28%)
Jul 28, 2010	37.01	37.01	35.71	36.04	44,710	-0.76(-2.06%)
Jul 27, 2010	37.36	37.52	36.78	36.80	107,555	-0.33(-0.90%)
Jul 26, 2010	35.80	37.23	35.69	37.14	95,468	+1.58(+4.44%)
Jul 23, 2010	34.70	35.68	34.50	35.56	92,164	+1.20(+3.48%)
Jul 22, 2010	34.77	34.77	34.36	34.36	47,138	+0.18(+0.52%)
Jul 21, 2010	34.75	34.81	33.81	34.19	51,503	-0.19(-0.56%)
Jul 20, 2010	34.16	34.64	33.86	34.38	58,077	+0.08(+0.22%)
Jul 19, 2010	33.82	34.55	33.80	34.30	40,883	+0.40(+1.19%)
Jul 16, 2010	33.90	34.40	33.65	33.90	66,309	-0.59(-1.72%)
Jul 15, 2010	34.58	34.66	34.21	34.49	47,724	-0.26(-0.75%)
Jul 14, 2010	33.95	34.75	33.60	34.75	96,786	+0.81(+2.40%)
Jul 13, 2010	33.51	34.28	33.51	33.94	66,895	+0.68(+2.03%)
Jul 12, 2010	33.42	33.69	33.17	33.26	60,947	-0.05(-0.16%)
Jul 09, 2010	33.32	33.50	32.87	33.32	41,532	+0.25(+0.76%)
Jul 08, 2010	33.31	33.31	32.53	33.06	132,713	+0.66(+2.05%)
Jul 07, 2010	31.17	32.44	31.17	32.40	127,067	+0.98(+3.11%)
Jul 06, 2010	31.26	31.90	31.08	31.43	153,016	+0.92(+3.00%)
Jul 02, 2010	30.51	30.82	30.33	30.51	55,682	-0.10(-0.31%)
Jul 01, 2010	31.11	31.25	29.78	30.61	135,725	-0.51(-1.63%)
Jun 30, 2010	31.07	32.01	30.87	31.11	94,572	-0.09(-0.28%)
Jun 29, 2010	32.83	32.96	31.01	31.20	281,264	-2.56(-7.57%)
Jun 25, 2010	33.75	33.75	33.09	33.75	162,186	+0.56(+1.69%)
Jun 24, 2010	33.97	34.04	33.09	33.19	150,558	-1.17(-3.40%)
Jun 23, 2010	34.36	34.72	34.09	34.36	68,944	-0.21(-0.61%)
Jun 22, 2010	35.11	35.61	34.37	34.57	108,174	-0.56(-1.59%)
Jun 21, 2010	35.11	35.91	34.96	35.13	105,015	+0.36(+1.04%)
Jun 18, 2010	34.77	35.00	34.36	34.77	44,917	+0.20(+0.59%)
Jun 17, 2010	34.78	34.78	34.10	34.57	42,183	+0.14(+0.41%)
Jun 16, 2010	34.34	34.83	34.23	34.43	66,542	-0.43(-1.24%)
Jun 15, 2010	35.24	35.26	34.62	34.86	93,673	-0.04(-0.12%)
Jun 14, 2010	35.26	35.46	34.50	34.90	98,314	+0.14(+0.39%)
Jun 11, 2010	33.50	34.84	33.48	34.77	90,891	+0.54(+1.58%)
Jun 10, 2010	32.57	34.26	32.57	34.23	220,303	+2.09(+6.50%)
Jun 09, 2010	31.96	33.03	31.81	32.14	177,053	+0.70(+2.22%)
Jun 08, 2010	31.67	32.07	31.15	31.44	172,789	-0.23(-0.73%)
Jun 07, 2010	32.33	32.36	31.53	31.67	97,394	-0.01(-0.04%)
Jun 04, 2010	31.68	33.26	31.66	31.68	155,487	-2.06(-6.09%)
Jun 03, 2010	34.72	34.72	33.45	33.74	91,825	-0.42(-1.24%)
Jun 02, 2010	34.55	34.93	33.58	34.16	108,172	-0.19(-0.56%)
Jun 01, 2010	34.62	35.82	34.18	34.36	126,629	-0.60(-1.72%)
May 28, 2010	34.96	36.07	34.79	34.96	65,185	-0.97(-2.70%)
May 27, 2010	34.29	35.93	34.27	35.93	70,756	+2.23(+6.61%)
May 26, 2010	33.42	34.70	33.42	33.70	123,150	+0.44(+1.34%)
May 25, 2010	32.18	33.75	31.62	33.26	164,419	+0.16(+0.47%)
May 24, 2010	32.80	33.83	32.80	33.10	66,927	+0.03(+0.10%)
May 21, 2010	31.27	33.20	31.12	33.06	111,334	+1.53(+4.85%)
May 20, 2010	31.51	32.27	31.47	31.53	118,842	-2.91(-8.45%)
May 19, 2010	34.91	34.92	33.72	34.44	124,978	-0.46(-1.33%)
May 18, 2010	35.17	35.67	34.42	34.91	133,878	-0.07(-0.20%)
May 17, 2010	34.96	35.07	34.16	34.98	76,393	-0.12(-0.33%)
May 14, 2010	35.09	35.75	34.23	35.09	177,269	-0.20(-0.58%)
May 13, 2010	34.81	35.46	34.76	35.30	95,257	+0.69(+2.00%)
May 12, 2010	35.36	35.45	34.60	34.61	135,448	-0.18(-0.53%)
May 11, 2010	34.49	34.82	34.45	34.79	146,738	+0.02(+0.06%)
May 10, 2010	34.78	35.09	34.74	34.77	147,244	+2.43(+7.50%)
May 07, 2010	32.92	33.22	31.80	32.35	179,900	-0.65(-1.96%)
May 06, 2010	34.28	34.28	32.06	32.99	94,543	-1.31(-3.82%)
May 05, 2010	34.42	34.65	33.76	34.30	214,971	-0.94(-2.67%)
May 04, 2010	35.61	35.66	34.93	35.24	131,074	-0.92(-2.55%)
May 03, 2010	36.60	37.06	36.09	36.17	100,608	-0.30(-0.83%)
Apr 30, 2010	37.48	37.82	36.23	36.47	175,017	-1.11(-2.96%)
Apr 29, 2010	37.44	37.66	37.01	37.58	85,255	+0.67(+1.82%)
Apr 28, 2010	36.58	37.18	35.99	36.91	203,254	+0.66(+1.82%)
Apr 27, 2010	37.60	37.78	36.16	36.25	138,802	-1.78(-4.68%)
Apr 26, 2010	38.41	38.41	37.79	38.03	87,625	-0.24(-0.62%)
Apr 23, 2010	36.80	38.30	36.75	38.27	170,636	+1.77(+4.84%)
Apr 22, 2010	35.61	36.71	35.58	36.50	83,033	+0.19(+0.53%)
Apr 21, 2010	36.07	36.50	36.07	36.31	84,983	+0.07(+0.18%)
Apr 20, 2010	35.81	36.58	35.28	36.25	97,840	+0.73(+2.06%)
Apr 19, 2010	35.63	35.92	35.15	35.52	97,122	-0.44(-1.21%)
Apr 16, 2010	36.84	37.13	35.95	35.95	109,742	-0.89(-2.42%)
Apr 15, 2010	35.59	36.84	35.59	36.84	51,748	+0.98(+2.72%)
Apr 14, 2010	35.50	35.92	35.50	35.86	43,321	+0.29(+0.82%)
Apr 13, 2010	35.52	35.77	35.23	35.57	75,670	-0.08(-0.22%)
Apr 12, 2010	35.09	35.73	35.03	35.65	82,143	+0.41(+1.16%)
Apr 09, 2010	34.92	35.30	34.82	35.24	75,818	+0.22(+0.62%)
Apr 08, 2010	34.55	35.21	34.43	35.03	71,896	+0.42(+1.22%)
Apr 07, 2010	34.60	35.23	34.28	34.61	75,245	-0.23(-0.66%)
Apr 06, 2010	34.80	35.06	34.72	34.84	60,825	+0.00(+0.00%)
Apr 05, 2010	34.41	35.01	33.97	34.84	83,724	+0.86(+2.54%)
Apr 01, 2010	34.26	33.97	33.97	33.97	186,182	-0.20(-0.58%)
Mar 31, 2010	34.74	35.68	34.17	34.17	262,949	-0.82(-2.35%)
Mar 30, 2010	35.61	36.13	34.93	34.99	253,857	-0.80(-2.23%)
Mar 29, 2010	34.96	36.11	34.82	35.79	205,679	+1.15(+3.31%)
Mar 26, 2010	34.01	35.06	34.01	34.65	164,479	+0.32(+0.94%)
Mar 25, 2010	32.81	35.26	32.81	34.32	515,520	+1.64(+5.02%)
Mar 24, 2010	32.78	32.90	32.33	32.68	258,888	-0.17(-0.52%)
Mar 23, 2010	33.60	33.68	32.79	32.85	323,183	-0.74(-2.22%)
Mar 22, 2010	33.54	33.87	33.49	33.60	177,288	-0.16(-0.47%)
Mar 19, 2010	34.06	34.34	33.52	33.76	375,215	-0.47(-1.39%)
Mar 18, 2010	34.93	34.96	33.88	34.23	249,666	-0.68(-1.94%)
Mar 17, 2010	35.57	35.79	34.62	34.91	286,650	-0.64(-1.80%)
Mar 16, 2010	37.04	37.04	35.31	35.55	124,469	-1.09(-2.99%)
Mar 15, 2010	36.46	36.73	36.44	36.64	73,917	-0.11(-0.30%)
Mar 12, 2010	36.11	36.92	36.11	36.75	162,259	+0.81(+2.26%)
Mar 11, 2010	36.09	36.22	35.77	35.94	117,916	-0.45(-1.23%)
Mar 10, 2010	35.92	36.74	35.92	36.39	126,059	+0.44(+1.23%)
Mar 09, 2010	35.98	36.08	35.53	35.95	58,076	+0.05(+0.15%)
Mar 08, 2010	35.28	35.94	35.23	35.90	34,090	+0.46(+1.30%)
Mar 05, 2010	35.33	35.95	35.21	35.44	63,870	+0.42(+1.20%)
Mar 04, 2010	34.33	35.18	34.33	35.01	74,651	+0.55(+1.59%)
Mar 03, 2010	35.27	35.26	34.18	34.47	88,303	-0.80(-2.28%)
Mar 02, 2010	35.24	35.66	35.14	35.27	39,070	+0.14(+0.39%)
Mar 01, 2010	35.17	35.23	34.39	35.13	93,021	-0.04(-0.11%)
Feb 26, 2010	34.24	35.36	33.95	35.17	131,033	+0.93(+2.71%)
Feb 25, 2010	33.61	34.34	33.61	34.24	127,617	+0.07(+0.19%)
Feb 24, 2010	33.87	34.26	33.52	34.18	100,855	+0.57(+1.69%)
Feb 23, 2010	33.80	34.00	33.44	33.61	56,343	-0.24(-0.72%)
Feb 22, 2010	33.84	34.19	33.70	33.85	77,422	+0.13(+0.37%)
Feb 19, 2010	34.09	34.09	33.08	33.73	189,018	-0.04(-0.12%)
Feb 18, 2010	33.41	34.36	33.41	33.77	94,966	+0.10(+0.29%)
Feb 17, 2010	33.94	34.18	33.50	33.67	82,099	+0.06(+0.18%)
Feb 16, 2010	33.52	33.72	33.20	33.61	99,577	+0.13(+0.39%)
Feb 12, 2010	33.32	33.48	33.48	33.48	84,669	+0.10(+0.30%)
Feb 11, 2010	32.84	37.47	32.44	33.38	271,674	+0.54(+1.65%)
Feb 10, 2010	32.77	33.02	32.65	32.84	113,226	+0.24(+0.75%)
Feb 09, 2010	31.25	32.65	31.25	32.60	111,947	+1.52(+4.88%)
Feb 08, 2010	31.39	31.39	30.80	31.08	162,873	-0.14(-0.44%)
Feb 05, 2010	31.44	31.55	30.28	31.22	225,552	-0.24(-0.78%)
Feb 04, 2010	32.54	32.61	31.44	31.46	116,974	-1.40(-4.27%)
Feb 03, 2010	33.35	33.64	32.71	32.87	171,585	-0.72(-2.16%)
Feb 02, 2010	32.69	33.72	32.54	33.59	238,899	+1.69(+5.31%)
Feb 01, 2010	31.83	32.62	31.44	31.90	148,091	+0.05(+0.17%)
Jan 29, 2010	32.66	33.25	31.67	31.84	662,936	-0.26(-0.81%)
Jan 28, 2010	32.55	32.79	31.75	32.10	258,494	-0.41(-1.25%)
Jan 27, 2010	32.96	33.45	32.42	32.51	274,105	-0.86(-2.59%)
Jan 26, 2010	33.73	34.12	33.27	33.37	263,257	-0.47(-1.40%)
Jan 25, 2010	34.05	34.46	33.68	33.85	320,426	+0.03(+0.08%)
Jan 22, 2010	34.67	34.73	33.54	33.82	348,088	-0.76(-2.19%)
Jan 21, 2010	35.41	35.41	34.14	34.58	95,531	-0.73(-2.07%)
Jan 20, 2010	35.50	35.79	34.86	35.31	204,164	-0.53(-1.49%)
Jan 19, 2010	35.71	36.11	35.61	35.84	191,396	+0.06(+0.17%)
Jan 15, 2010	36.07	35.79	35.79	35.79	152,496	-0.21(-0.59%)
Jan 14, 2010	35.42	36.08	35.42	36.00	182,853	+0.44(+1.24%)
Jan 13, 2010	35.42	35.83	35.42	35.55	224,180	-0.05(-0.13%)
Jan 12, 2010	35.98	36.48	35.52	35.60	216,871	-1.03(-2.82%)
Jan 11, 2010	37.50	37.92	36.15	36.64	185,541	-0.78(-2.10%)
Jan 08, 2010	37.74	37.83	37.25	37.42	86,296	-0.23(-0.61%)
Jan 07, 2010	37.76	37.96	37.64	37.65	231,383	-0.13(-0.35%)
Jan 06, 2010	36.65	37.88	36.65	37.78	45,122	+1.07(+2.93%)
Jan 05, 2010	36.37	37.39	36.37	36.71	67,106	+0.29(+0.80%)
Jan 04, 2010	34.82	36.56	34.75	36.42	80,645	+2.27(+6.66%)
Dec 31, 2009	34.49	34.14	34.14	34.14	25,340	-0.26(-0.77%)
Dec 30, 2009	34.34	34.72	34.32	34.41	31,515	-0.26(-0.74%)
Dec 29, 2009	34.83	35.18	34.46	34.67	27,299	-0.23(-0.66%)
Dec 28, 2009	35.11	35.17	34.80	34.90	32,898	+0.07(+0.19%)
Dec 24, 2009	34.95	35.13	34.53	34.83	16,240	-0.30(-0.86%)
Dec 23, 2009	34.90	35.17	34.49	35.13	128,965	+0.36(+1.04%)
Dec 22, 2009	35.31	35.31	34.74	34.77	138,597	-0.38(-1.07%)
Dec 21, 2009	35.76	36.13	35.05	35.15	103,495	-0.36(-1.02%)
Dec 18, 2009	36.11	36.20	34.48	35.51	119,906	-0.40(-1.12%)
Dec 17, 2009	36.05	37.08	35.62	35.91	140,808	-0.44(-1.21%)
Dec 16, 2009	36.77	36.89	35.84	36.35	121,271	-0.41(-1.11%)
Dec 15, 2009	36.10	36.87	35.79	36.76	65,713	+0.76(+2.11%)
Dec 14, 2009	35.52	36.22	35.50	36.00	99,172	+1.12(+3.21%)
Dec 11, 2009	34.03	34.90	33.51	34.88	130,993	+1.38(+4.11%)
Dec 10, 2009	33.74	33.90	33.07	33.51	73,380	+0.00(+0.00%)
Dec 09, 2009	33.76	33.94	33.28	33.51	53,696	-0.35(-1.03%)
Dec 08, 2009	34.61	34.61	33.80	33.85	97,109	-1.01(-2.89%)
Dec 07, 2009	35.42	35.42	34.76	34.86	56,611	-0.59(-1.65%)
Dec 04, 2009	35.43	35.63	34.99	35.45	103,297	+0.37(+1.05%)
Dec 03, 2009	35.90	36.08	34.78	35.08	115,687	-0.45(-1.26%)
Dec 02, 2009	34.46	35.64	34.46	35.53	334,686	+1.01(+2.94%)
Dec 01, 2009	32.29	34.56	32.24	34.51	128,928	+2.41(+7.51%)
Nov 30, 2009	31.71	32.16	31.57	32.10	100,722	+0.53(+1.69%)
Nov 27, 2009	31.51	31.80	31.36	31.57	40,058	-0.86(-2.66%)
Nov 25, 2009	31.62	32.54	31.57	32.43	68,834	+1.14(+3.64%)
Nov 24, 2009	31.33	31.98	31.13	31.29	97,060	+0.16(+0.53%)
Nov 23, 2009	30.70	31.71	30.70	31.13	111,697	+0.80(+2.65%)
Nov 20, 2009	30.28	30.42	29.87	30.32	73,498	-0.21(-0.69%)
Nov 19, 2009	30.97	31.01	30.25	30.53	140,533	-0.74(-2.38%)
Nov 18, 2009	30.81	31.51	30.81	31.28	221,626	+0.47(+1.52%)
Nov 17, 2009	30.71	31.04	30.62	30.81	97,587	+0.01(+0.04%)
Nov 16, 2009	30.32	31.07	30.32	30.80	63,276	+0.34(+1.13%)
Nov 13, 2009	29.98	30.47	29.69	30.45	84,322	+0.63(+2.12%)
Nov 12, 2009	29.97	30.04	29.79	29.82	167,650	+0.00(+0.00%)
Nov 11, 2009	29.68	29.94	29.68	29.82	79,307	+0.30(+1.00%)
Nov 10, 2009	29.41	29.93	29.38	29.52	124,229	-0.20(-0.67%)
Nov 09, 2009	29.06	29.91	29.05	29.72	49,264	+0.82(+2.85%)
Nov 06, 2009	28.69	28.98	28.26	28.90	120,256	+0.35(+1.22%)
Nov 05, 2009	28.48	28.77	28.29	28.55	159,333	+0.27(+0.96%)
Nov 04, 2009	28.42	28.52	28.05	28.28	165,451	+0.11(+0.37%)
Nov 03, 2009	27.35	28.27	27.35	28.17	96,186	+0.30(+1.06%)
Nov 02, 2009	27.17	28.45	27.06	27.88	118,927	+1.06(+3.96%)
Oct 30, 2009	28.41	28.64	26.80	26.82	437,215	-2.11(-7.29%)
Oct 29, 2009	28.71	29.50	28.04	28.92	197,582	+1.40(+5.08%)
Oct 28, 2009	27.73	28.59	27.46	27.53	160,086	-0.01(-0.02%)
Oct 27, 2009	28.07	28.44	27.41	27.53	99,072	-0.64(-2.27%)
Oct 26, 2009	28.86	29.29	28.15	28.17	75,365	-0.88(-3.04%)
Oct 23, 2009	29.07	29.40	28.77	29.06	162,062	-1.01(-3.35%)
Oct 22, 2009	30.87	30.87	29.67	30.07	131,990	-0.80(-2.60%)
Oct 21, 2009	31.07	31.63	30.76	30.87	124,488	-0.12(-0.38%)
Oct 20, 2009	30.45	30.99	30.41	30.99	446,831	+0.62(+2.04%)
Oct 19, 2009	29.95	30.44	29.95	30.37	101,982	+0.38(+1.27%)
Oct 16, 2009	29.70	30.34	29.58	29.99	73,571	+0.29(+0.98%)
Oct 15, 2009	30.53	30.59	29.68	29.70	124,854	-0.74(-2.45%)
Oct 14, 2009	30.74	30.74	30.02	30.44	151,828	+0.45(+1.52%)
Oct 13, 2009	29.70	30.20	29.56	29.99	114,021	+0.33(+1.11%)
Oct 12, 2009	29.41	29.71	29.28	29.66	39,603	+0.63(+2.16%)
Oct 09, 2009	29.63	29.66	28.87	29.03	77,823	-0.46(-1.56%)
Oct 08, 2009	29.47	29.62	29.08	29.49	110,660	+0.00(+0.00%)
Oct 07, 2009	29.47	29.52	29.25	29.49	44,307	+0.07(+0.25%)
Oct 06, 2009	28.98	29.66	28.98	29.42	62,939	+0.57(+1.99%)
Oct 05, 2009	27.81	28.93	27.69	28.85	117,027	+1.23(+4.46%)
Oct 02, 2009	27.25	27.79	27.20	27.61	53,466	+0.08(+0.29%)
Oct 01, 2009	28.16	28.76	27.40	27.53	128,147	-0.58(-2.06%)
Sep 30, 2009	28.57	28.64	28.11	28.11	80,023	-0.31(-1.09%)
Sep 29, 2009	28.25	28.56	28.15	28.42	38,110	+0.39(+1.39%)
Sep 28, 2009	27.36	28.11	27.35	28.04	63,578	+0.72(+2.65%)
Sep 25, 2009	27.20	27.34	26.85	27.31	111,921	+0.26(+0.95%)
Sep 24, 2009	27.34	27.37	26.61	27.05	113,865	-0.24(-0.89%)
Sep 23, 2009	28.91	28.91	27.18	27.30	94,053	-1.72(-5.93%)
Sep 22, 2009	28.94	29.11	28.76	29.02	39,101	+0.14(+0.50%)
Sep 21, 2009	28.63	28.92	28.35	28.87	35,767	-0.09(-0.30%)
Sep 18, 2009	29.01	29.01	28.39	28.96	106,037	+0.19(+0.66%)
Sep 17, 2009	27.69	28.81	27.69	28.77	106,494	+1.29(+4.68%)
Sep 16, 2009	27.68	28.17	27.20	27.48	64,534	-0.57(-2.02%)
Sep 15, 2009	28.07	28.31	27.96	28.05	63,884	+0.11(+0.38%)
Sep 14, 2009	28.62	28.71	27.71	27.94	76,949	-1.00(-3.46%)
Sep 11, 2009	28.46	29.21	28.46	28.94	88,158	+0.48(+1.69%)
Sep 10, 2009	27.50	28.48	27.40	28.46	105,416	+1.26(+4.63%)
Sep 09, 2009	28.11	28.27	27.09	27.20	119,174	-0.64(-2.30%)
Sep 08, 2009	27.90	28.15	27.70	27.84	37,634	+0.54(+1.98%)
Sep 04, 2009	27.00	27.39	26.68	27.30	102,785	+0.47(+1.74%)
Sep 03, 2009	26.59	27.10	26.48	26.84	97,458	+0.29(+1.09%)
Sep 02, 2009	26.22	26.59	26.14	26.55	150,008	+0.22(+0.83%)