Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	54.44	54.48	53.34	53.80	78,462	-0.56(-1.04%)
May 30, 2012	53.47	54.51	53.24	54.37	97,538	+0.74(+1.39%)
May 29, 2012	54.18	54.18	53.34	53.62	91,629	+0.14(+0.25%)
May 25, 2012	52.77	53.57	52.77	53.49	76,789	+0.51(+0.96%)
May 24, 2012	53.32	53.55	52.03	52.98	230,405	-0.45(-0.84%)
May 23, 2012	53.42	53.47	52.52	53.43	62,221	-0.20(-0.38%)
May 22, 2012	53.83	53.95	53.32	53.63	71,076	+0.11(+0.21%)
May 21, 2012	52.49	53.65	51.74	53.52	68,230	+1.22(+2.33%)
May 18, 2012	53.64	53.90	52.07	52.30	80,553	-0.88(-1.65%)
May 17, 2012	54.42	55.09	53.05	53.18	183,962	-1.09(-2.01%)
May 16, 2012	56.85	56.85	52.60	54.27	248,362	-2.13(-3.78%)
May 15, 2012	56.24	57.01	55.90	56.40	101,550	-0.16(-0.28%)
May 14, 2012	56.18	56.99	54.69	56.56	210,695	+0.33(+0.59%)
May 11, 2012	56.97	57.31	56.15	56.23	136,150	-0.82(-1.44%)
May 10, 2012	57.32	57.41	55.91	57.05	158,988	+0.44(+0.77%)
May 09, 2012	56.78	57.18	56.17	56.61	93,631	-0.96(-1.66%)
May 08, 2012	57.68	57.68	56.62	57.57	225,445	-0.09(-0.15%)
May 07, 2012	57.29	58.19	56.59	57.66	75,249	+0.22(+0.38%)
May 04, 2012	58.57	58.57	57.41	57.44	78,806	-1.16(-1.98%)
May 03, 2012	59.59	59.72	58.26	58.60	49,284	-0.88(-1.48%)
May 02, 2012	59.78	59.99	58.71	59.48	81,950	-0.23(-0.39%)
May 01, 2012	59.80	60.64	59.57	59.71	63,475	+0.25(+0.42%)
Apr 30, 2012	59.10	59.53	58.37	59.46	66,615	+0.35(+0.59%)
Apr 27, 2012	56.76	59.76	56.20	59.11	81,556	+2.45(+4.33%)
Apr 26, 2012	56.17	56.90	55.96	56.66	51,375	+0.34(+0.61%)
Apr 25, 2012	56.56	57.25	55.48	56.32	147,740	+0.51(+0.91%)
Apr 24, 2012	55.51	56.65	55.51	55.81	69,836	+0.76(+1.37%)
Apr 23, 2012	55.10	55.25	54.06	55.06	55,622	-0.43(-0.77%)
Apr 20, 2012	55.24	55.68	54.63	55.48	36,786	+0.72(+1.31%)
Apr 19, 2012	54.78	55.00	54.43	54.77	39,439	+0.24(+0.44%)
Apr 18, 2012	54.21	55.23	54.13	54.53	31,256	+0.41(+0.75%)
Apr 17, 2012	53.74	54.56	53.64	54.12	138,891	+0.49(+0.91%)
Apr 16, 2012	53.46	53.75	53.13	53.63	44,677	+0.46(+0.87%)
Apr 13, 2012	53.69	53.69	52.58	53.17	54,123	-0.36(-0.68%)
Apr 12, 2012	52.49	53.84	52.49	53.53	76,057	+1.39(+2.66%)
Apr 11, 2012	51.93	52.46	51.71	52.15	67,328	+0.73(+1.41%)
Apr 10, 2012	52.13	52.33	51.32	51.42	78,379	-0.83(-1.58%)
Apr 09, 2012	52.20	52.31	52.01	52.25	27,618	-0.38(-0.73%)
Apr 05, 2012	52.03	52.76	51.92	52.63	42,680	+0.46(+0.88%)
Apr 04, 2012	51.96	52.60	51.80	52.17	69,720	-0.21(-0.40%)
Apr 03, 2012	51.66	52.38	51.43	52.38	80,062	+0.99(+1.92%)
Apr 02, 2012	49.90	51.70	49.79	51.40	92,045	+1.66(+3.33%)
Mar 30, 2012	50.72	50.72	49.64	49.74	47,737	-0.48(-0.95%)
Mar 29, 2012	50.23	50.44	49.77	50.22	42,155	-0.12(-0.23%)
Mar 28, 2012	51.38	51.54	50.05	50.34	56,787	-0.80(-1.56%)
Mar 27, 2012	51.86	52.36	51.04	51.14	60,359	-0.96(-1.84%)
Mar 26, 2012	51.91	52.21	51.57	52.09	38,532	+0.65(+1.27%)
Mar 23, 2012	50.22	51.59	49.97	51.44	82,397	+1.53(+3.07%)
Mar 22, 2012	50.78	50.87	49.82	49.91	42,712	-0.96(-1.88%)
Mar 21, 2012	51.57	51.57	50.77	50.87	33,810	-0.45(-0.88%)
Mar 20, 2012	50.82	51.43	50.71	51.32	129,413	+0.14(+0.27%)
Mar 19, 2012	50.93	52.34	50.66	51.18	63,909	+0.36(+0.71%)
Mar 16, 2012	51.01	51.01	50.43	50.82	112,227	+0.09(+0.19%)
Mar 15, 2012	50.25	50.80	50.25	50.72	30,178	+0.35(+0.69%)
Mar 14, 2012	50.66	50.84	50.13	50.37	51,804	-0.07(-0.13%)
Mar 13, 2012	50.59	50.94	50.24	50.44	95,631	+0.13(+0.26%)
Mar 12, 2012	50.98	50.98	49.92	50.31	50,705	-0.42(-0.83%)
Mar 09, 2012	51.97	51.97	50.56	50.73	93,160	-0.92(-1.79%)
Mar 08, 2012	51.22	52.04	50.93	51.65	62,712	+0.90(+1.77%)
Mar 07, 2012	51.04	51.04	50.33	50.75	97,668	-0.06(-0.11%)
Mar 06, 2012	51.25	51.32	50.40	50.81	83,170	-0.77(-1.49%)
Mar 05, 2012	51.13	52.80	51.02	51.58	92,667	+0.59(+1.15%)
Mar 02, 2012	50.37	51.19	50.24	50.99	66,993	+0.68(+1.36%)
Mar 01, 2012	50.33	50.79	50.13	50.31	44,501	+0.34(+0.68%)
Feb 29, 2012	50.61	50.85	49.97	49.97	55,232	-0.31(-0.61%)
Feb 28, 2012	51.01	51.01	49.66	50.28	51,920	-0.50(-0.98%)
Feb 27, 2012	49.37	52.63	49.37	50.77	96,365	+1.29(+2.61%)
Feb 24, 2012	49.59	50.06	49.36	49.48	34,197	+0.19(+0.38%)
Feb 23, 2012	49.39	49.58	49.08	49.29	59,401	-0.06(-0.12%)
Feb 22, 2012	49.60	49.63	49.14	49.35	53,090	-0.32(-0.64%)
Feb 21, 2012	49.66	50.05	48.65	49.67	195,326	+0.30(+0.62%)
Feb 17, 2012	49.48	49.60	49.08	49.36	170,035	+0.16(+0.32%)
Feb 16, 2012	49.21	49.23	48.63	49.21	24,712	+0.20(+0.40%)
Feb 15, 2012	48.94	49.61	48.68	49.01	74,957	+0.06(+0.12%)
Feb 14, 2012	48.78	49.16	48.48	48.95	40,587	-0.17(-0.34%)
Feb 13, 2012	49.13	49.28	48.85	49.12	29,220	+0.49(+1.00%)
Feb 10, 2012	48.51	49.10	48.26	48.63	90,870	-0.25(-0.51%)
Feb 09, 2012	49.47	49.47	48.47	48.88	77,787	-0.26(-0.53%)
Feb 08, 2012	49.21	49.74	48.94	49.14	72,839	+0.25(+0.50%)
Feb 07, 2012	49.31	49.31	48.28	48.89	51,685	-0.31(-0.63%)
Feb 06, 2012	48.41	49.56	47.60	49.21	38,528	+0.66(+1.36%)
Feb 03, 2012	48.62	49.23	48.26	48.54	45,549	+0.27(+0.56%)
Feb 02, 2012	49.58	50.34	48.12	48.28	59,611	-1.13(-2.28%)
Feb 01, 2012	48.07	49.60	48.07	49.40	63,964	+1.58(+3.31%)
Jan 31, 2012	47.91	47.98	47.15	47.82	43,399	+0.41(+0.86%)
Jan 30, 2012	47.20	47.45	46.96	47.41	45,861	-0.14(-0.29%)
Jan 27, 2012	47.52	47.67	47.26	47.55	24,666	+0.04(+0.08%)
Jan 26, 2012	47.62	48.15	46.94	47.51	57,996	+0.26(+0.55%)
Jan 25, 2012	46.93	47.50	46.64	47.25	59,932	+0.58(+1.24%)
Jan 24, 2012	46.63	47.04	46.13	46.67	67,219	+0.01(+0.02%)
Jan 23, 2012	46.37	47.00	46.08	46.66	63,490	+0.20(+0.42%)
Jan 20, 2012	46.32	47.06	46.19	46.47	95,059	+0.29(+0.63%)
Jan 19, 2012	46.07	46.25	45.43	46.18	63,629	+0.52(+1.13%)
Jan 18, 2012	44.76	45.82	44.76	45.66	36,403	+0.91(+2.03%)
Jan 17, 2012	44.00	45.45	43.91	44.76	71,596	+1.24(+2.85%)
Jan 13, 2012	44.24	44.31	42.88	43.51	34,796	-1.02(-2.30%)
Jan 12, 2012	43.11	44.57	43.06	44.54	84,499	+1.69(+3.95%)
Jan 11, 2012	42.83	42.89	42.02	42.85	91,490	+0.05(+0.12%)
Jan 10, 2012	43.10	43.43	42.67	42.80	32,701	+0.19(+0.44%)
Jan 09, 2012	42.80	42.82	42.33	42.61	23,548	+0.07(+0.15%)
Jan 06, 2012	42.11	42.66	42.11	42.54	134,942	+0.53(+1.26%)
Jan 05, 2012	42.74	42.74	41.28	42.01	79,677	-0.49(-1.14%)
Jan 04, 2012	41.30	42.61	41.30	42.50	64,024	+1.89(+4.65%)
Dec 30, 2011	40.15	41.06	40.03	40.61	36,097	+0.68(+1.69%)
Dec 29, 2011	40.24	40.27	39.86	39.93	27,091	+0.01(+0.02%)
Dec 28, 2011	40.46	40.68	39.91	39.93	21,263	-0.49(-1.20%)
Dec 27, 2011	39.94	40.49	39.79	40.41	63,871	+0.65(+1.62%)
Dec 23, 2011	40.52	40.52	39.48	39.77	39,140	-0.18(-0.45%)
Dec 21, 2011	39.32	40.27	39.01	39.95	51,685	+0.39(+0.99%)
Dec 20, 2011	39.22	39.81	39.22	39.56	99,836	+0.68(+1.76%)
Dec 19, 2011	39.48	39.48	38.61	38.87	92,752	-0.30(-0.78%)
Dec 16, 2011	39.62	39.72	39.03	39.18	54,679	+0.10(+0.26%)
Dec 15, 2011	39.16	39.58	38.73	39.08	124,772	+0.14(+0.35%)
Dec 14, 2011	38.77	39.14	38.12	38.94	56,960	-0.17(-0.43%)
Dec 13, 2011	40.94	40.99	38.88	39.11	92,770	-1.32(-3.27%)
Dec 12, 2011	40.33	40.50	39.86	40.43	117,192	-0.68(-1.66%)
Dec 09, 2011	41.47	41.47	41.11	41.11	70,483	-0.08(-0.19%)
Dec 08, 2011	41.71	41.71	40.95	41.19	51,946	-0.77(-1.83%)
Dec 07, 2011	42.28	42.56	41.87	41.96	174,509	-0.50(-1.19%)
Dec 06, 2011	42.69	42.78	42.32	42.46	80,587	-0.05(-0.13%)
Dec 05, 2011	42.66	42.72	41.45	42.52	48,208	+0.68(+1.63%)
Dec 02, 2011	41.86	42.13	41.02	41.84	103,047	+0.34(+0.82%)
Dec 01, 2011	40.70	41.84	40.70	41.50	103,155	+0.57(+1.40%)
Nov 30, 2011	40.36	41.44	40.28	40.92	182,506	+1.32(+3.34%)
Nov 29, 2011	39.20	39.86	38.55	39.60	37,623	+0.32(+0.81%)
Nov 28, 2011	38.56	39.40	38.23	39.28	81,352	+1.51(+4.00%)
Nov 25, 2011	38.03	38.03	37.52	37.77	39,897	-0.43(-1.12%)
Nov 23, 2011	38.32	38.36	37.75	38.20	39,783	-0.46(-1.20%)
Nov 22, 2011	38.33	38.80	37.75	38.66	60,600	+0.40(+1.04%)
Nov 21, 2011	38.21	38.49	37.66	38.27	34,660	-0.91(-2.33%)
Nov 18, 2011	38.15	39.36	37.69	39.18	61,806	+1.16(+3.06%)
Nov 17, 2011	38.42	38.48	37.89	38.02	58,802	-0.62(-1.62%)
Nov 16, 2011	38.45	39.24	38.34	38.64	35,115	-0.60(-1.54%)
Nov 15, 2011	39.44	39.53	39.00	39.25	174,352	-0.72(-1.80%)
Nov 14, 2011	39.53	40.03	39.47	39.96	88,051	+0.15(+0.36%)
Nov 11, 2011	39.05	40.04	38.83	39.82	160,594	+1.44(+3.75%)
Nov 10, 2011	40.09	40.09	38.18	38.38	329,198	-1.12(-2.83%)
Nov 09, 2011	40.13	40.51	39.18	39.50	88,513	-1.18(-2.89%)
Nov 08, 2011	41.39	41.41	39.28	40.68	72,636	-0.61(-1.48%)
Nov 07, 2011	40.52	41.44	40.52	41.28	51,923	+0.38(+0.94%)
Nov 04, 2011	40.94	41.69	40.73	40.90	46,355	-0.58(-1.40%)
Nov 03, 2011	39.70	41.68	38.86	41.48	95,744	+2.21(+5.62%)
Nov 02, 2011	40.48	40.48	38.65	39.27	79,977	-1.02(-2.54%)
Nov 01, 2011	41.10	41.42	39.91	40.30	93,657	-1.52(-3.63%)
Oct 31, 2011	40.72	41.92	40.61	41.81	45,986	+0.41(+1.00%)
Oct 28, 2011	42.12	42.21	40.76	41.40	48,511	-0.53(-1.26%)
Oct 27, 2011	41.47	42.29	41.21	41.93	178,300	+1.77(+4.41%)
Oct 26, 2011	41.67	41.71	40.08	40.16	92,412	-0.76(-1.86%)
Oct 25, 2011	42.27	42.88	40.92	40.92	49,278	-1.38(-3.26%)
Oct 24, 2011	40.92	42.46	40.36	42.30	42,246	+1.37(+3.35%)
Oct 21, 2011	40.36	41.15	40.29	40.93	40,454	+1.05(+2.64%)
Oct 20, 2011	40.58	40.66	39.07	39.88	49,295	-0.52(-1.29%)
Oct 19, 2011	40.25	40.89	40.18	40.40	41,687	+0.01(+0.04%)
Oct 18, 2011	40.49	41.31	40.26	40.38	81,980	+0.02(+0.05%)
Oct 17, 2011	40.63	40.66	40.08	40.36	31,995	-0.41(-1.01%)
Oct 14, 2011	41.27	41.27	40.68	40.78	21,793	+0.12(+0.29%)
Oct 13, 2011	39.83	40.76	39.83	40.66	45,578	+0.07(+0.16%)
Oct 12, 2011	40.47	40.98	40.16	40.60	38,523	+0.46(+1.14%)
Oct 11, 2011	39.40	40.62	39.40	40.14	33,354	+0.01(+0.02%)
Oct 10, 2011	39.22	40.20	38.90	40.13	59,268	+1.21(+3.11%)
Oct 07, 2011	40.45	40.58	38.80	38.92	49,963	-1.21(-3.02%)
Oct 06, 2011	39.40	40.35	38.81	40.13	131,092	+0.96(+2.45%)
Oct 05, 2011	37.93	39.28	37.47	39.17	129,225	+1.23(+3.23%)
Oct 04, 2011	35.30	37.98	34.69	37.95	126,999	+2.42(+6.80%)
Oct 03, 2011	35.43	36.18	35.24	35.53	77,633	-0.57(-1.57%)
Sep 30, 2011	37.03	37.06	35.68	36.09	144,273	-1.61(-4.27%)
Sep 29, 2011	38.64	38.82	37.20	37.71	151,834	-0.12(-0.33%)
Sep 28, 2011	37.07	37.86	36.99	37.83	168,589	+0.87(+2.36%)
Sep 27, 2011	37.36	37.84	36.78	36.96	78,589	+0.40(+1.09%)
Sep 26, 2011	36.34	36.63	35.45	36.56	83,206	+0.58(+1.61%)
Sep 23, 2011	35.50	36.23	34.98	35.98	89,551	+0.52(+1.45%)
Sep 22, 2011	36.30	37.03	35.03	35.46	121,392	-1.55(-4.18%)
Sep 21, 2011	38.67	38.67	36.88	37.01	121,206	-1.99(-5.10%)
Sep 20, 2011	39.06	39.46	38.61	39.00	59,419	+0.24(+0.62%)
Sep 19, 2011	38.48	38.95	38.33	38.76	71,810	-0.56(-1.42%)
Sep 16, 2011	40.07	40.65	39.27	39.32	46,596	-0.63(-1.58%)
Sep 15, 2011	40.09	40.28	39.16	39.95	72,802	+0.08(+0.20%)
Sep 14, 2011	39.32	40.10	38.77	39.87	76,609	+0.73(+1.87%)
Sep 13, 2011	39.10	39.36	38.72	39.14	45,294	+0.08(+0.20%)
Sep 12, 2011	38.79	39.41	37.86	39.06	117,127	-0.07(-0.19%)
Sep 09, 2011	39.64	40.24	38.93	39.13	44,067	-1.31(-3.25%)
Sep 08, 2011	41.03	41.36	40.35	40.44	87,071	-0.87(-2.11%)
Sep 07, 2011	40.65	41.42	40.50	41.31	39,404	+1.42(+3.57%)
Sep 06, 2011	39.24	40.01	38.83	39.89	120,124	-0.67(-1.65%)
Sep 02, 2011	41.13	41.47	40.04	40.56	103,901	-1.22(-2.92%)
Sep 01, 2011	42.08	42.50	41.34	41.78	116,999	+0.04(+0.09%)
Aug 31, 2011	41.05	43.00	40.15	41.74	331,895	+0.94(+2.31%)
Aug 30, 2011	40.33	40.83	40.28	40.80	44,958	+0.31(+0.77%)
Aug 29, 2011	39.91	40.55	39.43	40.49	32,703	+1.53(+3.93%)
Aug 26, 2011	38.82	39.32	37.69	38.95	89,947	+0.15(+0.39%)
Aug 25, 2011	39.58	39.59	38.62	38.80	46,187	-0.78(-1.98%)
Aug 24, 2011	40.07	40.23	39.27	39.59	44,710	-0.65(-1.61%)
Aug 23, 2011	38.37	40.34	38.23	40.23	123,773	+2.13(+5.60%)
Aug 22, 2011	38.99	39.16	38.01	38.10	58,488	+0.10(+0.27%)
Aug 19, 2011	38.27	39.55	37.70	38.00	133,598	-0.60(-1.56%)
Aug 18, 2011	39.38	39.46	37.74	38.60	94,324	-1.67(-4.15%)
Aug 17, 2011	39.49	40.48	39.49	40.27	106,925	+0.84(+2.14%)
Aug 16, 2011	39.88	40.38	39.17	39.43	104,123	-0.94(-2.34%)
Aug 15, 2011	40.65	40.73	40.11	40.37	51,216	+0.26(+0.65%)
Aug 12, 2011	39.43	40.53	39.43	40.11	77,601	+1.11(+2.85%)
Aug 11, 2011	37.63	39.75	37.10	39.00	176,424	+1.38(+3.67%)
Aug 10, 2011	38.46	38.88	36.51	37.62	104,334	-1.51(-3.86%)
Aug 09, 2011	38.63	39.14	36.05	39.13	220,121	+2.35(+6.40%)
Aug 08, 2011	38.63	41.04	36.78	36.78	196,118	-2.95(-7.42%)
Aug 05, 2011	39.22	40.54	37.98	39.72	147,811	+0.72(+1.84%)
Aug 04, 2011	40.99	41.15	38.92	39.01	149,125	-2.34(-5.65%)
Aug 03, 2011	41.35	41.50	40.30	41.34	103,147	-0.15(-0.35%)
Aug 02, 2011	42.36	42.54	41.29	41.49	85,276	-1.21(-2.84%)
Aug 01, 2011	43.48	43.52	42.63	42.70	50,426	-0.58(-1.34%)
Jul 29, 2011	43.04	43.35	42.75	43.28	134,665	+0.07(+0.17%)
Jul 28, 2011	43.32	43.34	43.01	43.21	141,976	+0.18(+0.42%)
Jul 27, 2011	42.94	43.47	42.72	43.03	171,002	+0.19(+0.44%)
Jul 26, 2011	42.66	43.23	42.60	42.84	38,680	+0.38(+0.89%)
Jul 25, 2011	42.27	42.65	41.92	42.46	80,162	+0.14(+0.33%)
Jul 22, 2011	42.48	42.50	42.29	42.32	128,353	-0.28(-0.66%)
Jul 21, 2011	42.83	42.96	42.44	42.61	52,136	+0.14(+0.32%)
Jul 20, 2011	42.70	42.70	41.99	42.47	58,513	-0.35(-0.81%)
Jul 19, 2011	43.67	43.76	42.66	42.82	99,601	-0.43(-0.99%)
Jul 18, 2011	42.93	43.32	42.90	43.25	86,438	+0.35(+0.81%)
Jul 15, 2011	42.48	43.08	42.42	42.90	52,186	+0.52(+1.22%)
Jul 14, 2011	42.87	42.99	42.24	42.38	49,824	-0.25(-0.58%)
Jul 13, 2011	42.69	43.33	42.48	42.63	70,957	+0.15(+0.34%)
Jul 12, 2011	42.60	42.86	42.32	42.48	45,051	-0.15(-0.34%)
Jul 11, 2011	43.19	43.19	42.48	42.63	120,294	-0.69(-1.59%)
Jul 08, 2011	42.98	43.95	42.95	43.32	395,818	+0.13(+0.30%)
Jul 07, 2011	43.30	43.30	43.05	43.19	70,388	+0.23(+0.52%)
Jul 06, 2011	43.15	43.22	42.92	42.96	37,879	-0.07(-0.15%)
Jul 05, 2011	43.13	43.13	42.76	43.03	39,800	-0.06(-0.13%)
Jul 01, 2011	43.01	43.25	42.86	43.09	48,070	+0.30(+0.70%)
Jun 30, 2011	42.51	43.04	42.48	42.79	77,871	+0.35(+0.82%)
Jun 29, 2011	42.71	42.71	42.34	42.44	109,440	+0.20(+0.46%)
Jun 28, 2011	42.00	42.43	41.94	42.24	52,306	+0.34(+0.81%)
Jun 27, 2011	41.58	42.28	41.51	41.90	118,091	+0.35(+0.84%)
Jun 24, 2011	41.42	41.95	40.92	41.55	127,702	+0.37(+0.90%)
Jun 23, 2011	41.55	41.68	40.55	41.18	204,653	-0.74(-1.77%)
Jun 22, 2011	42.46	42.66	41.68	41.92	243,493	-1.55(-3.57%)
Jun 21, 2011	43.45	43.72	43.38	43.48	110,170	+0.17(+0.39%)
Jun 20, 2011	43.32	43.36	43.16	43.31	130,749	-0.19(-0.43%)
Jun 17, 2011	43.74	43.82	43.19	43.50	122,794	+0.21(+0.49%)
Jun 16, 2011	43.34	43.44	42.96	43.29	73,417	-0.09(-0.22%)
Jun 15, 2011	43.21	43.55	43.10	43.38	94,464	-0.36(-0.81%)
Jun 14, 2011	43.68	44.22	43.46	43.74	147,019	+0.59(+1.36%)
Jun 13, 2011	42.93	43.40	42.93	43.15	52,456	+0.15(+0.35%)
Jun 10, 2011	43.82	43.82	42.75	43.00	85,882	-0.89(-2.03%)
Jun 09, 2011	44.10	44.10	43.62	43.89	43,652	+0.04(+0.10%)
Jun 08, 2011	44.24	44.29	43.68	43.85	62,869	-0.46(-1.03%)
Jun 07, 2011	44.45	44.56	44.04	44.30	105,286	+0.33(+0.74%)
Jun 06, 2011	44.23	44.65	43.58	43.98	180,180	-0.10(-0.23%)