Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	7.095	7.095	6.927	7.006	512,870	+0.22(+3.19%)
Nov 29, 2011	6.927	7.105	6.789	6.789	493,356	-0.08(-1.15%)
Nov 28, 2011	6.720	6.888	6.494	6.868	436,130	+0.34(+5.29%)
Nov 25, 2011	6.553	6.691	6.420	6.523	177,576	-0.05(-0.75%)
Nov 23, 2011	6.849	6.849	6.563	6.573	365,395	-0.33(-4.71%)
Nov 22, 2011	6.996	7.095	6.898	6.898	241,014	-0.09(-1.27%)
Nov 21, 2011	7.124	7.193	6.952	6.987	402,102	-0.28(-3.80%)
Nov 18, 2011	7.164	7.331	7.144	7.262	482,186	+0.14(+1.94%)
Nov 17, 2011	7.193	7.331	7.065	7.124	410,491	-0.08(-1.09%)
Nov 16, 2011	7.322	7.430	7.193	7.203	449,100	-0.17(-2.27%)
Nov 15, 2011	6.977	7.430	6.918	7.371	886,888	+0.47(+6.86%)
Nov 14, 2011	7.006	7.036	6.868	6.898	340,116	-0.14(-1.96%)
Nov 11, 2011	7.065	7.075	6.954	7.036	395,109	+0.04(+0.56%)
Nov 10, 2011	6.908	7.075	6.888	6.996	631,873	+0.19(+2.75%)
Nov 09, 2011	7.006	7.174	6.789	6.809	1,222,600	-0.41(-5.73%)
Nov 08, 2011	6.405	7.676	6.354	7.223	1,915,697	+0.99(+15.80%)
Nov 07, 2011	6.366	6.366	6.208	6.238	333,080	-0.13(-2.01%)
Nov 04, 2011	6.307	6.371	6.213	6.366	272,662	+0.00(+0.00%)
Nov 03, 2011	6.376	6.425	6.257	6.366	302,474	+0.06(+0.94%)
Nov 02, 2011	6.247	6.366	6.203	6.307	314,479	+0.17(+2.73%)
Nov 01, 2011	6.090	6.277	5.943	6.139	780,165	-0.13(-2.04%)
Oct 31, 2011	6.415	6.484	6.228	6.267	443,078	-0.19(-2.90%)
Oct 28, 2011	6.307	6.563	6.287	6.454	359,700	-0.11(-1.65%)
Oct 27, 2011	6.474	6.642	6.346	6.563	625,087	+0.27(+4.23%)
Oct 26, 2011	6.149	6.307	6.070	6.297	492,321	+0.18(+2.90%)
Oct 25, 2011	6.198	6.208	6.031	6.119	609,417	-0.10(-1.58%)
Oct 24, 2011	5.745	6.238	5.725	6.218	631,656	+0.46(+8.05%)
Oct 21, 2011	5.725	5.765	5.617	5.755	535,612	+0.14(+2.46%)
Oct 20, 2011	5.587	5.656	5.459	5.617	622,512	+0.03(+0.53%)
Oct 19, 2011	5.765	5.804	5.568	5.587	716,991	-0.18(-3.08%)
Oct 18, 2011	5.794	5.814	5.671	5.765	551,791	+0.02(+0.34%)
Oct 17, 2011	5.903	5.903	5.715	5.745	388,198	-0.17(-2.83%)
Oct 14, 2011	6.011	6.011	5.755	5.912	598,052	-0.06(-0.99%)
Oct 13, 2011	5.991	6.021	5.893	5.972	643,886	-0.07(-1.14%)
Oct 12, 2011	5.922	6.060	5.864	6.041	1,108,543	+0.15(+2.51%)
Oct 11, 2011	5.912	5.922	5.735	5.893	418,181	-0.07(-1.16%)
Oct 10, 2011	5.597	5.962	5.439	5.962	720,276	+0.52(+9.60%)
Oct 07, 2011	5.912	5.942	5.420	5.439	1,176,863	-0.43(-7.38%)
Oct 06, 2011	5.909	5.932	5.794	5.873	1,025,445	+0.02(+0.34%)
Oct 05, 2011	6.247	6.247	5.710	5.853	923,076	-0.43(-6.90%)
Oct 04, 2011	5.735	6.336	5.459	6.287	977,762	+0.53(+9.25%)
Oct 03, 2011	6.080	6.198	5.725	5.755	554,964	-0.35(-5.81%)
Sep 30, 2011	6.198	6.376	6.090	6.109	274,010	-0.19(-2.97%)
Sep 29, 2011	6.376	6.435	6.050	6.297	463,701	+0.07(+1.11%)
Sep 28, 2011	6.523	6.582	6.228	6.228	515,649	-0.30(-4.53%)
Sep 27, 2011	6.543	6.711	6.435	6.523	538,916	+0.09(+1.38%)
Sep 26, 2011	6.612	6.750	6.356	6.435	343,877	-0.16(-2.39%)
Sep 23, 2011	6.563	6.691	6.523	6.592	502,521	+0.04(+0.60%)
Sep 22, 2011	6.651	6.711	6.405	6.553	768,962	-0.22(-3.20%)
Sep 21, 2011	6.849	6.918	6.720	6.770	402,202	-0.06(-0.87%)
Sep 20, 2011	6.947	7.055	6.829	6.829	313,264	-0.08(-1.14%)
Sep 19, 2011	6.770	6.908	6.720	6.908	300,155	+0.03(+0.43%)
Sep 16, 2011	7.026	7.083	6.839	6.878	431,827	-0.11(-1.55%)
Sep 15, 2011	7.115	7.115	6.918	6.987	271,899	-0.07(-0.98%)
Sep 14, 2011	7.006	7.105	6.937	7.055	415,005	+0.10(+1.42%)
Sep 13, 2011	6.760	6.967	6.711	6.957	604,601	+0.24(+3.52%)
Sep 12, 2011	6.681	6.873	6.582	6.720	1,041,959	+0.01(+0.15%)
Sep 09, 2011	7.115	7.154	6.711	6.711	721,064	-0.51(-7.09%)
Sep 08, 2011	7.410	7.509	7.174	7.223	264,212	-0.21(-2.79%)
Sep 07, 2011	7.331	7.440	7.272	7.430	540,645	+0.29(+4.00%)
Sep 06, 2011	6.977	7.174	6.898	7.144	376,108	-0.03(-0.41%)
Sep 02, 2011	7.134	7.223	7.065	7.174	395,365	-0.16(-2.15%)
Sep 01, 2011	7.292	7.479	7.253	7.331	465,486	+0.05(+0.68%)
Aug 31, 2011	7.312	7.420	7.134	7.282	449,237	-0.01(-0.14%)
Aug 30, 2011	7.253	7.312	7.124	7.292	298,060	+0.02(+0.27%)
Aug 29, 2011	7.174	7.272	7.134	7.272	324,535	+0.20(+2.79%)
Aug 26, 2011	6.996	7.105	6.898	7.075	304,259	+0.05(+0.70%)
Aug 25, 2011	7.440	7.440	7.016	7.026	230,074	-0.39(-5.31%)
Aug 24, 2011	7.272	7.430	7.213	7.420	195,500	+0.11(+1.48%)
Aug 23, 2011	6.996	7.322	6.898	7.312	573,660	+0.37(+5.40%)
Aug 22, 2011	7.203	7.499	6.918	6.937	383,521	-0.06(-0.85%)
Aug 19, 2011	7.193	7.342	6.957	6.996	666,362	-0.34(-4.57%)
Aug 18, 2011	7.528	7.617	7.322	7.331	532,261	-0.34(-4.37%)
Aug 17, 2011	7.607	7.745	7.597	7.666	407,131	+0.05(+0.65%)
Aug 16, 2011	7.558	7.676	7.351	7.617	469,502	+0.00(+0.00%)
Aug 15, 2011	7.154	7.637	7.144	7.617	538,976	+0.48(+6.77%)
Aug 12, 2011	7.312	7.371	7.095	7.134	438,972	-0.13(-1.76%)
Aug 11, 2011	7.095	7.302	6.908	7.262	595,542	+0.22(+3.08%)
Aug 10, 2011	7.647	7.647	6.987	7.046	547,726	-0.39(-5.30%)
Aug 09, 2011	7.213	7.450	6.651	7.440	939,065	+0.49(+7.09%)
Aug 08, 2011	7.213	7.735	6.947	6.947	1,097,087	-0.84(-10.76%)
Aug 05, 2011	8.100	8.130	7.767	7.785	1,029,907	-0.21(-2.59%)
Aug 04, 2011	8.258	8.277	7.864	7.992	1,101,131	-0.34(-4.02%)
Aug 03, 2011	8.228	8.337	8.080	8.327	469,638	+0.06(+0.72%)
Aug 02, 2011	8.297	8.297	8.031	8.268	801,923	-0.07(-0.83%)
Aug 01, 2011	8.474	8.543	8.287	8.337	296,909	-0.07(-0.82%)
Jul 29, 2011	8.337	8.484	8.248	8.405	434,096	-0.04(-0.47%)
Jul 28, 2011	8.435	8.484	8.405	8.445	352,961	-0.02(-0.23%)
Jul 27, 2011	8.514	8.563	8.337	8.465	406,108	-0.07(-0.81%)
Jul 26, 2011	8.524	8.603	8.435	8.534	249,231	+0.04(+0.46%)
Jul 25, 2011	8.494	8.632	8.337	8.494	299,894	-0.07(-0.81%)
Jul 22, 2011	8.642	8.839	8.484	8.563	640,857	-0.02(-0.23%)
Jul 21, 2011	8.435	8.691	8.435	8.583	495,010	+0.33(+3.94%)
Jul 20, 2011	8.317	8.356	8.179	8.258	187,416	-0.08(-0.95%)
Jul 19, 2011	8.228	8.337	8.159	8.337	184,433	+0.18(+2.17%)
Jul 18, 2011	8.277	8.297	8.090	8.159	258,712	-0.12(-1.43%)
Jul 15, 2011	8.396	8.465	8.248	8.277	259,133	-0.10(-1.18%)
Jul 14, 2011	8.622	8.632	8.376	8.376	268,813	-0.24(-2.75%)
Jul 13, 2011	8.563	8.672	8.543	8.612	224,311	+0.06(+0.75%)
Jul 12, 2011	8.553	8.681	8.514	8.548	311,159	+0.02(+0.29%)
Jul 11, 2011	8.573	8.652	8.484	8.524	323,786	-0.19(-2.15%)
Jul 08, 2011	8.672	8.800	8.622	8.711	593,008	-0.05(-0.56%)
Jul 07, 2011	8.731	8.869	8.701	8.760	552,884	+0.06(+0.68%)
Jul 06, 2011	8.593	8.701	8.474	8.701	520,808	+0.12(+1.38%)
Jul 05, 2011	8.573	8.603	8.376	8.583	344,611	-0.01(-0.11%)
Jul 01, 2011	8.484	8.612	8.371	8.593	661,732	+0.07(+0.81%)
Jun 30, 2011	8.376	8.563	8.228	8.524	719,387	+0.12(+1.41%)
Jun 29, 2011	8.435	8.435	8.287	8.405	377,459	+0.00(+0.00%)
Jun 28, 2011	8.179	8.425	8.070	8.405	636,220	+0.23(+2.77%)
Jun 27, 2011	8.041	8.277	7.933	8.179	626,431	+0.11(+1.34%)
Jun 24, 2011	8.130	8.228	7.992	8.070	1,733,904	-0.07(-0.85%)
Jun 23, 2011	8.327	8.356	8.021	8.139	1,020,403	-0.26(-3.05%)
Jun 22, 2011	8.484	8.514	8.287	8.396	585,660	+0.05(+0.59%)
Jun 21, 2011	8.307	8.386	8.179	8.346	491,841	+0.05(+0.59%)
Jun 20, 2011	8.189	8.297	7.982	8.297	457,423	+0.03(+0.36%)
Jun 17, 2011	8.179	8.287	8.149	8.268	643,823	+0.07(+0.84%)
Jun 16, 2011	8.287	8.337	8.110	8.199	586,980	-0.08(-0.95%)
Jun 15, 2011	8.337	8.337	8.130	8.277	633,917	-0.14(-1.64%)
Jun 14, 2011	8.149	8.425	8.090	8.415	457,914	+0.29(+3.52%)
Jun 13, 2011	8.149	8.317	7.942	8.130	552,661	+0.00(+0.00%)
Jun 10, 2011	8.297	8.332	8.100	8.130	516,937	-0.23(-2.71%)
Jun 09, 2011	8.327	8.415	8.199	8.356	295,052	+0.02(+0.24%)
Jun 08, 2011	8.376	8.484	8.199	8.337	496,847	-0.06(-0.70%)
Jun 07, 2011	8.287	8.425	8.261	8.396	584,486	+0.15(+1.79%)
Jun 06, 2011	8.386	8.484	8.248	8.248	622,976	-0.15(-1.76%)
Jun 03, 2011	8.396	8.701	8.346	8.396	634,816	-0.28(-3.18%)
May 24, 2011	8.642	8.701	8.593	8.672	463,743	+0.08(+0.98%)
May 23, 2011	8.603	8.642	8.476	8.588	350,311	-0.07(-0.85%)
May 20, 2011	8.770	8.770	8.563	8.662	335,080	-0.08(-0.90%)
May 19, 2011	8.534	8.859	8.504	8.741	642,400	+0.23(+2.66%)
May 18, 2011	8.534	8.622	8.465	8.514	492,258	+0.04(+0.47%)
May 17, 2011	8.415	8.504	8.346	8.474	800,585	+0.20(+2.38%)
May 16, 2011	8.465	8.514	8.268	8.277	449,245	-0.27(-3.17%)
May 13, 2011	8.337	8.593	8.248	8.548	771,745	+0.19(+2.30%)
May 12, 2011	8.228	8.514	8.179	8.356	587,561	+0.11(+1.31%)
May 11, 2011	8.238	8.337	8.060	8.248	669,059	+0.05(+0.60%)
May 10, 2011	8.327	8.612	8.134	8.199	855,131	-0.06(-0.72%)
May 09, 2011	7.933	8.297	7.883	8.258	898,951	+0.31(+3.84%)
May 06, 2011	7.824	7.962	7.785	7.952	594,468	+0.18(+2.28%)
May 05, 2011	7.706	7.883	7.696	7.775	526,188	+0.09(+1.15%)
May 04, 2011	7.657	7.765	7.578	7.686	338,091	+0.02(+0.26%)
May 03, 2011	7.647	7.765	7.558	7.666	471,736	+0.02(+0.26%)
May 02, 2011	7.686	7.804	7.647	7.647	313,722	-0.07(-0.89%)
Apr 29, 2011	7.686	7.804	7.647	7.716	418,765	+0.05(+0.64%)
Apr 28, 2011	7.745	7.883	7.657	7.666	487,768	-0.03(-0.38%)
Apr 27, 2011	7.666	7.735	7.647	7.696	290,254	+0.02(+0.26%)
Apr 26, 2011	7.686	7.764	7.648	7.676	224,741	+0.00(+0.00%)
Apr 25, 2011	7.717	7.745	7.647	7.676	265,985	-0.07(-0.89%)
Apr 21, 2011	7.834	7.883	7.676	7.745	305,302	-0.05(-0.63%)
Apr 20, 2011	7.824	7.864	7.716	7.795	304,835	+0.02(+0.25%)
Apr 19, 2011	7.735	7.844	7.726	7.775	351,282	+0.07(+0.90%)
Apr 18, 2011	7.804	7.834	7.696	7.706	393,304	-0.12(-1.51%)
Apr 15, 2011	7.834	7.883	7.696	7.824	715,199	+0.00(+0.00%)
Apr 14, 2011	7.883	7.893	7.637	7.824	765,440	-0.07(-0.87%)
Apr 13, 2011	8.031	8.031	7.854	7.893	487,989	-0.14(-1.72%)
Apr 12, 2011	8.031	8.100	7.883	8.031	518,647	-0.06(-0.73%)
Apr 11, 2011	8.070	8.149	8.041	8.090	609,601	+0.00(+0.00%)
Apr 08, 2011	8.090	8.130	8.041	8.090	397,030	+0.05(+0.61%)
Apr 07, 2011	8.080	8.110	8.001	8.041	228,854	-0.03(-0.37%)
Apr 06, 2011	8.080	8.100	8.001	8.070	627,218	+0.07(+0.86%)
Apr 05, 2011	7.992	8.051	7.933	8.001	706,323	+0.08(+0.99%)
Apr 04, 2011	7.873	7.982	7.864	7.923	833,480	+0.10(+1.26%)
Apr 01, 2011	7.933	8.119	7.804	7.824	919,907	-0.04(-0.50%)
Mar 31, 2011	8.051	8.080	7.765	7.864	1,733,134	-0.15(-1.85%)
Mar 30, 2011	8.346	8.415	7.992	8.011	4,414,742	-0.58(-6.77%)
Mar 29, 2011	8.770	8.770	8.573	8.593	427,608	-0.13(-1.47%)
Mar 28, 2011	8.642	8.809	8.573	8.721	461,470	+0.09(+1.03%)
Mar 25, 2011	8.780	8.918	8.622	8.632	845,570	-0.07(-0.82%)
Mar 24, 2011	8.672	8.869	8.455	8.704	1,624,177	-0.28(-3.15%)
Mar 23, 2011	8.061	9.539	8.031	8.987	4,131,779	+0.90(+11.08%)
Mar 22, 2011	8.149	8.228	8.070	8.090	235,833	-0.08(-0.96%)
Mar 21, 2011	8.199	8.267	8.041	8.169	242,417	+0.15(+1.84%)
Mar 18, 2011	7.903	8.149	7.854	8.021	298,832	+0.16(+2.00%)
Mar 17, 2011	7.883	8.001	7.844	7.864	289,142	+0.02(+0.25%)
Mar 16, 2011	7.972	8.001	7.775	7.844	504,365	-0.13(-1.61%)
Mar 15, 2011	7.982	8.080	7.952	7.972	360,204	-0.19(-2.29%)
Mar 14, 2011	8.041	8.277	7.982	8.159	331,879	+0.08(+0.98%)
Mar 11, 2011	8.139	8.179	7.982	8.080	571,288	-0.14(-1.68%)
Mar 10, 2011	8.218	8.287	8.100	8.218	488,536	-0.06(-0.71%)
Mar 09, 2011	8.396	8.473	8.258	8.277	782,099	-0.20(-2.33%)
Mar 08, 2011	9.411	9.411	8.277	8.474	1,671,135	-0.69(-7.53%)
Mar 07, 2011	9.263	9.893	9.154	9.164	1,256,998	+0.00(+0.00%)
Mar 04, 2011	9.115	9.194	8.918	9.164	1,074,021	+0.08(+0.87%)
Mar 03, 2011	9.115	9.223	8.967	9.085	507,866	+0.07(+0.77%)
Mar 02, 2011	9.164	9.233	8.819	9.016	539,280	-0.10(-1.08%)
Mar 01, 2011	9.322	9.351	9.115	9.115	361,270	-0.15(-1.60%)
Feb 28, 2011	9.342	9.351	9.125	9.263	601,064	+0.04(+0.48%)
Feb 25, 2011	8.918	9.263	8.869	9.218	887,652	+0.36(+4.06%)
Feb 24, 2011	8.701	8.918	8.652	8.859	639,415	+0.21(+2.39%)
Feb 23, 2011	8.829	8.938	8.642	8.652	804,150	-0.11(-1.24%)
Feb 22, 2011	8.839	8.839	8.494	8.760	2,211,903	+0.58(+7.04%)
Feb 18, 2011	8.287	8.356	8.159	8.184	380,953	-0.04(-0.54%)
Feb 17, 2011	8.061	8.415	8.036	8.228	660,852	+0.34(+4.31%)
Feb 16, 2011	8.090	8.090	7.873	7.888	317,484	-0.17(-2.14%)
Feb 15, 2011	7.962	8.080	7.923	8.061	314,109	+0.10(+1.24%)
Feb 14, 2011	8.179	8.179	7.933	7.962	198,176	-0.23(-2.77%)
Feb 11, 2011	8.100	8.277	8.061	8.189	301,627	+0.04(+0.48%)
Feb 10, 2011	7.982	8.169	7.962	8.149	298,777	+0.15(+1.85%)
Feb 09, 2011	8.011	8.061	7.952	8.001	161,850	-0.06(-0.73%)
Feb 08, 2011	7.795	8.070	7.795	8.061	541,922	+0.25(+3.15%)
Feb 07, 2011	7.834	7.923	7.780	7.814	308,069	-0.04(-0.50%)
Feb 04, 2011	8.080	8.120	7.745	7.854	304,748	-0.26(-3.16%)
Feb 03, 2011	7.765	8.110	7.755	8.110	311,165	+0.31(+3.91%)
Feb 02, 2011	7.883	7.942	7.765	7.804	224,405	-0.11(-1.37%)
Feb 01, 2011	7.647	7.952	7.647	7.913	409,831	+0.34(+4.56%)
Jan 31, 2011	7.903	8.041	7.538	7.568	666,388	-0.34(-4.24%)
Jan 28, 2011	8.070	8.130	7.893	7.903	278,013	-0.18(-2.20%)
Jan 27, 2011	8.297	8.297	8.080	8.080	155,379	-0.22(-2.61%)
Jan 26, 2011	8.208	8.346	8.149	8.297	181,030	+0.09(+1.08%)
Jan 25, 2011	8.061	8.218	7.972	8.208	130,535	+0.14(+1.71%)
Jan 24, 2011	8.100	8.277	8.070	8.070	357,544	-0.05(-0.61%)
Jan 21, 2011	8.268	8.356	7.893	8.120	484,089	-0.14(-1.67%)
Jan 20, 2011	8.287	8.376	8.258	8.258	246,248	-0.05(-0.59%)
Jan 19, 2011	8.396	8.396	8.208	8.307	258,367	-0.09(-1.06%)
Jan 18, 2011	8.346	8.444	8.208	8.396	251,613	+0.01(+0.12%)
Jan 14, 2011	8.346	8.474	8.228	8.386	199,628	+0.06(+0.71%)
Jan 13, 2011	8.396	8.534	8.268	8.327	238,907	-0.05(-0.59%)
Jan 12, 2011	8.287	8.415	8.159	8.376	440,887	+0.12(+1.43%)
Jan 11, 2011	8.268	8.307	8.199	8.258	347,062	+0.03(+0.36%)
Jan 10, 2011	8.179	8.258	8.051	8.228	414,951	+0.10(+1.21%)
Jan 07, 2011	8.189	8.218	8.031	8.130	204,527	-0.03(-0.36%)
Jan 06, 2011	8.228	8.248	8.070	8.159	250,834	-0.04(-0.48%)
Jan 05, 2011	8.031	8.218	8.031	8.199	258,271	+0.18(+2.21%)
Jan 04, 2011	8.120	8.130	7.992	8.021	464,674	-0.07(-0.85%)
Jan 03, 2011	8.179	8.258	8.061	8.090	554,954	-0.04(-0.48%)
Dec 31, 2010	7.992	8.159	7.972	8.130	376,346	+0.12(+1.48%)
Dec 30, 2010	8.139	8.139	7.933	8.011	335,399	-0.14(-1.69%)
Dec 29, 2010	8.051	8.258	8.001	8.149	379,367	+0.10(+1.22%)
Dec 28, 2010	8.199	8.248	8.041	8.051	516,548	-0.16(-1.92%)
Dec 27, 2010	8.169	8.268	8.130	8.208	273,449	-0.04(-0.48%)
Dec 23, 2010	8.327	8.514	8.218	8.248	394,829	-0.07(-0.83%)
Dec 22, 2010	8.268	8.346	8.189	8.317	358,128	+0.03(+0.36%)
Dec 21, 2010	8.514	8.563	8.258	8.287	608,121	-0.20(-2.32%)
Dec 20, 2010	8.484	8.642	8.228	8.484	937,002	-0.29(-3.26%)
Dec 17, 2010	8.839	8.859	8.672	8.770	913,089	-0.05(-0.56%)
Dec 16, 2010	9.243	9.263	8.750	8.819	820,514	-0.43(-4.69%)
Dec 15, 2010	9.283	9.371	9.214	9.253	446,568	-0.06(-0.63%)
Dec 14, 2010	9.322	9.578	9.263	9.312	539,098	+0.05(+0.53%)
Dec 13, 2010	9.273	9.480	9.243	9.263	568,753	+0.05(+0.53%)
Dec 10, 2010	9.430	9.539	9.056	9.214	377,450	-0.17(-1.79%)
Dec 09, 2010	9.549	9.558	9.302	9.381	259,811	-0.08(-0.83%)
Dec 08, 2010	9.361	9.568	9.342	9.460	809,091	+0.19(+2.02%)
Dec 07, 2010	9.263	9.351	9.228	9.273	352,426	+0.12(+1.29%)
Dec 06, 2010	9.105	9.214	9.105	9.154	377,535	+0.05(+0.54%)
Dec 03, 2010	9.233	9.263	9.046	9.105	236,439	-0.15(-1.60%)
Dec 02, 2010	9.223	9.283	9.164	9.253	262,472	+0.04(+0.45%)