Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	1.380	1.450	1.360	1.430	848,083	+0.08(+5.93%)
Nov 29, 2011	1.350	1.360	1.290	1.350	691,252	+0.05(+3.85%)
Nov 28, 2011	1.350	1.410	1.300	1.300	783,024	+0.01(+0.78%)
Nov 25, 2011	1.250	1.320	1.240	1.290	490,181	+0.02(+1.57%)
Nov 24, 2011	1.300	1.300	1.270	1.270	288,018	-0.03(-2.31%)
Nov 23, 2011	1.380	1.380	1.280	1.300	1,066,265	-0.09(-6.47%)
Nov 22, 2011	1.450	1.460	1.390	1.390	1,281,508	-0.09(-6.08%)
Nov 21, 2011	1.490	1.510	1.450	1.480	1,240,427	-0.06(-3.90%)
Nov 18, 2011	1.500	1.560	1.480	1.540	573,918	+0.03(+1.99%)
Nov 17, 2011	1.480	1.510	1.460	1.510	714,934	+0.02(+1.34%)
Nov 16, 2011	1.510	1.540	1.470	1.490	491,781	-0.04(-2.61%)
Nov 15, 2011	1.480	1.540	1.460	1.530	712,536	+0.05(+3.38%)
Nov 14, 2011	1.520	1.520	1.440	1.480	732,085	-0.01(-0.67%)
Nov 11, 2011	1.480	1.510	1.470	1.490	592,143	+0.03(+2.05%)
Nov 10, 2011	1.490	1.520	1.430	1.460	538,357	+0.01(+0.69%)
Nov 09, 2011	1.490	1.520	1.440	1.450	1,488,061	-0.06(-3.97%)
Nov 08, 2011	1.530	1.540	1.500	1.510	560,671	-0.01(-0.66%)
Nov 07, 2011	1.570	1.620	1.510	1.520	1,413,266	-0.03(-1.94%)
Nov 04, 2011	1.590	1.600	1.520	1.550	843,024	+0.00(+0.00%)
Nov 03, 2011	1.580	1.600	1.500	1.550	757,035	+0.01(+0.65%)
Nov 02, 2011	1.470	1.560	1.460	1.540	871,636	+0.10(+6.94%)
Nov 01, 2011	1.490	1.490	1.370	1.440	2,996,021	-0.13(-8.28%)
Oct 31, 2011	1.580	1.580	1.540	1.570	620,184	-0.05(-3.09%)
Oct 28, 2011	1.640	1.680	1.590	1.620	649,184	-0.01(-0.61%)
Oct 27, 2011	1.660	1.670	1.590	1.630	1,247,087	+0.05(+3.16%)
Oct 26, 2011	1.460	1.600	1.460	1.580	1,580,759	+0.08(+5.33%)
Oct 25, 2011	1.460	1.530	1.420	1.500	1,012,711	+0.05(+3.45%)
Oct 24, 2011	1.400	1.460	1.400	1.450	1,020,284	+0.09(+6.62%)
Oct 21, 2011	1.350	1.430	1.340	1.360	902,228	+0.02(+1.49%)
Oct 20, 2011	1.250	1.350	1.230	1.340	1,069,116	+0.09(+7.20%)
Oct 19, 2011	1.230	1.320	1.180	1.250	1,048,746	+0.01(+0.81%)
Oct 18, 2011	1.180	1.250	1.150	1.240	492,621	+0.04(+3.33%)
Oct 17, 2011	1.240	1.240	1.180	1.200	299,574	-0.05(-4.00%)
Oct 14, 2011	1.220	1.260	1.200	1.250	693,386	+0.04(+3.31%)
Oct 13, 2011	1.250	1.250	1.170	1.210	673,034	-0.07(-5.47%)
Oct 12, 2011	1.250	1.280	1.230	1.280	578,383	+0.07(+5.79%)
Oct 11, 2011	1.200	1.230	1.160	1.210	599,357	+0.07(+6.14%)
Oct 07, 2011	1.180	1.220	1.130	1.140	1,007,429	-0.01(-0.87%)
Oct 06, 2011	1.120	1.170	1.110	1.150	1,527,140	+0.07(+6.48%)
Oct 05, 2011	1.010	1.090	0.9900	1.080	774,018	+0.12(+12.50%)
Oct 04, 2011	0.9500	0.9900	0.8700	0.9600	1,596,543	-0.01(-1.03%)
Oct 03, 2011	1.090	1.090	0.9700	0.9700	877,915	-0.15(-13.39%)
Sep 30, 2011	1.130	1.130	1.060	1.120	661,586	+0.00(+0.00%)
Sep 29, 2011	1.180	1.220	1.100	1.120	485,304	-0.03(-2.61%)
Sep 28, 2011	1.250	1.250	1.140	1.150	461,300	-0.08(-6.50%)
Sep 27, 2011	1.220	1.270	1.210	1.230	985,994	+0.05(+4.24%)
Sep 26, 2011	1.180	1.210	1.090	1.180	916,187	-0.01(-0.84%)
Sep 23, 2011	1.250	1.260	1.190	1.190	643,785	-0.08(-6.30%)
Sep 22, 2011	1.300	1.320	1.270	1.270	1,019,944	-0.09(-6.62%)
Sep 21, 2011	1.400	1.410	1.360	1.360	354,363	-0.05(-3.55%)
Sep 20, 2011	1.410	1.440	1.390	1.410	297,200	-0.01(-0.70%)
Sep 19, 2011	1.400	1.430	1.400	1.420	202,335	-0.02(-1.39%)
Sep 16, 2011	1.450	1.460	1.400	1.440	996,515	-0.02(-1.37%)
Sep 15, 2011	1.440	1.470	1.440	1.460	404,945	+0.03(+2.10%)
Sep 14, 2011	1.450	1.470	1.420	1.430	527,045	+0.00(+0.00%)
Sep 13, 2011	1.440	1.480	1.420	1.430	804,274	+0.00(+0.00%)
Sep 12, 2011	1.430	1.480	1.410	1.430	798,118	-0.05(-3.38%)
Sep 09, 2011	1.520	1.540	1.460	1.480	570,310	-0.07(-4.52%)
Sep 08, 2011	1.540	1.610	1.510	1.550	515,795	-0.01(-0.64%)
Sep 07, 2011	1.470	1.570	1.470	1.560	537,225	+0.09(+6.12%)
Sep 06, 2011	1.480	1.510	1.420	1.470	735,592	-0.06(-3.92%)
Sep 02, 2011	1.520	1.540	1.480	1.530	414,506	-0.03(-1.92%)
Sep 01, 2011	1.580	1.610	1.560	1.560	517,473	-0.04(-2.50%)
Aug 31, 2011	1.660	1.660	1.600	1.600	454,017	-0.02(-1.23%)
Aug 30, 2011	1.640	1.660	1.610	1.620	1,034,694	-0.02(-1.22%)
Aug 29, 2011	1.530	1.650	1.510	1.640	1,428,053	+0.15(+10.07%)
Aug 26, 2011	1.420	1.500	1.370	1.490	851,467	+0.11(+7.97%)
Aug 25, 2011	1.430	1.440	1.380	1.380	192,278	-0.04(-2.82%)
Aug 24, 2011	1.420	1.430	1.390	1.420	489,791	+0.03(+2.16%)
Aug 23, 2011	1.410	1.420	1.360	1.390	963,672	+0.01(+0.72%)
Aug 22, 2011	1.490	1.500	1.380	1.380	845,680	-0.06(-4.17%)
Aug 19, 2011	1.460	1.530	1.430	1.440	502,193	-0.04(-2.70%)
Aug 18, 2011	1.540	1.540	1.460	1.480	839,178	-0.08(-5.13%)
Aug 17, 2011	1.570	1.610	1.550	1.560	439,912	+0.01(+0.65%)
Aug 16, 2011	1.660	1.660	1.550	1.550	943,343	-0.13(-7.74%)
Aug 15, 2011	1.690	1.710	1.660	1.680	710,666	+0.04(+2.44%)
Aug 12, 2011	1.630	1.680	1.620	1.640	910,678	+0.05(+3.14%)
Aug 11, 2011	1.550	1.650	1.540	1.590	739,808	+0.06(+3.92%)
Aug 10, 2011	1.500	1.670	1.470	1.530	759,887	+0.01(+0.66%)
Aug 09, 2011	1.470	1.570	1.430	1.520	1,619,561	+0.09(+6.29%)
Aug 08, 2011	1.500	1.500	1.410	1.430	1,460,271	-0.13(-8.33%)
Aug 05, 2011	1.680	1.710	1.500	1.560	1,862,205	-0.12(-7.14%)
Aug 04, 2011	1.880	1.880	1.660	1.680	1,220,374	-0.18(-9.68%)
Aug 03, 2011	1.930	1.960	1.820	1.860	1,011,367	-0.08(-4.12%)
Aug 02, 2011	2.010	2.020	1.940	1.940	411,373	-0.08(-3.96%)
Jul 29, 2011	1.890	2.020	1.890	2.020	1,087,835	+0.09(+4.66%)
Jul 28, 2011	1.910	2.030	1.870	1.930	909,623	+0.03(+1.58%)
Jul 27, 2011	1.980	2.010	1.900	1.900	884,926	-0.11(-5.47%)
Jul 26, 2011	1.990	2.040	1.910	2.010	1,252,747	+0.04(+2.03%)
Jul 25, 2011	2.030	2.080	1.970	1.970	2,365,296	-0.09(-4.37%)
Jul 22, 2011	1.890	2.060	2.020	2.060	2,449,269	+0.19(+10.16%)
Jul 21, 2011	1.780	1.880	1.780	1.870	675,860	+0.09(+5.06%)
Jul 20, 2011	1.820	1.820	1.740	1.780	470,419	-0.02(-1.11%)
Jul 19, 2011	1.790	1.820	1.780	1.800	294,795	+0.01(+0.56%)
Jul 18, 2011	1.810	1.840	1.760	1.790	433,843	-0.03(-1.65%)
Jul 15, 2011	1.810	1.840	1.780	1.820	535,384	+0.02(+1.11%)
Jul 14, 2011	1.800	1.890	1.790	1.800	525,863	+0.00(+0.00%)
Jul 13, 2011	1.800	1.870	1.800	1.800	348,642	-0.01(-0.55%)
Jul 12, 2011	1.750	1.810	1.740	1.810	256,490	+0.02(+1.12%)
Jul 11, 2011	1.870	1.870	1.780	1.790	401,223	-0.10(-5.29%)
Jul 08, 2011	1.900	1.920	1.860	1.890	655,624	-0.05(-2.58%)
Jul 07, 2011	1.950	1.950	1.910	1.940	734,024	+0.02(+1.04%)
Jul 06, 2011	1.890	1.930	1.840	1.920	748,396	+0.02(+1.05%)
Jul 05, 2011	1.950	1.950	1.820	1.900	770,280	+0.02(+1.06%)
Jul 04, 2011	1.860	1.940	1.790	1.880	748,499	+0.04(+2.17%)
Jun 30, 2011	1.710	1.850	1.670	1.840	1,422,916	+0.15(+8.88%)
Jun 29, 2011	1.660	1.690	1.640	1.690	343,647	+0.05(+3.05%)
Jun 28, 2011	1.690	1.720	1.610	1.640	1,078,965	-0.04(-2.38%)
Jun 27, 2011	1.780	1.780	1.670	1.680	370,169	-0.09(-5.08%)
Jun 24, 2011	1.780	1.800	1.740	1.770	331,417	-0.02(-1.12%)
Jun 23, 2011	1.720	1.790	1.710	1.790	414,557	+0.04(+2.29%)
Jun 22, 2011	1.740	1.800	1.720	1.750	259,296	+0.02(+1.16%)
Jun 21, 2011	1.680	1.760	1.680	1.730	440,785	+0.07(+4.22%)
Jun 20, 2011	1.770	1.700	1.660	1.660	492,557	-0.14(-7.78%)
Jun 17, 2011	1.710	1.800	1.660	1.800	2,150,759	+0.09(+5.26%)
Jun 16, 2011	1.730	1.750	1.710	1.710	329,664	-0.03(-1.72%)
Jun 15, 2011	1.750	1.760	1.710	1.740	554,773	-0.05(-2.79%)
Jun 14, 2011	1.700	1.800	1.700	1.790	765,847	+0.08(+4.68%)
Jun 13, 2011	1.720	1.790	1.700	1.710	1,322,053	-0.06(-3.39%)
Jun 10, 2011	1.820	1.820	1.750	1.770	833,461	-0.06(-3.28%)
Jun 09, 2011	1.770	1.850	1.750	1.830	1,142,493	+0.05(+2.81%)
Jun 08, 2011	1.940	1.960	1.740	1.780	1,885,149	-0.18(-9.18%)
Jun 07, 2011	1.980	2.000	1.950	1.960	283,179	-0.03(-1.51%)
Jun 06, 2011	2.060	2.090	1.980	1.990	535,320	-0.06(-2.93%)
Jun 03, 2011	2.100	2.110	2.050	2.050	390,002	-0.02(-0.97%)
May 24, 2011	1.960	2.100	1.960	2.070	817,434	+0.09(+4.55%)
May 20, 2011	1.980	1.980	1.920	1.980	676,687	-0.02(-1.00%)
May 19, 2011	2.040	2.060	1.990	2.000	364,639	-0.04(-1.96%)
May 18, 2011	1.960	2.050	1.940	2.040	570,728	+0.10(+5.15%)
May 17, 2011	1.950	1.970	1.940	1.940	664,398	-0.01(-0.51%)
May 16, 2011	2.060	2.070	1.950	1.950	907,132	-0.12(-5.80%)
May 13, 2011	2.050	2.090	2.050	2.070	326,721	+0.03(+1.47%)
May 12, 2011	2.080	2.080	2.030	2.040	617,053	-0.05(-2.39%)
May 11, 2011	2.130	2.140	2.060	2.090	869,264	-0.05(-2.34%)
May 10, 2011	2.150	2.170	2.130	2.140	470,433	-0.01(-0.47%)
May 09, 2011	2.110	2.170	2.110	2.150	1,726,769	+0.05(+2.38%)
May 06, 2011	2.090	2.150	2.080	2.100	834,551	+0.00(+0.00%)
May 05, 2011	2.170	2.190	2.070	2.100	1,454,453	-0.11(-4.98%)
May 04, 2011	2.220	2.240	2.170	2.210	762,542	-0.01(-0.45%)
May 03, 2011	2.200	2.320	2.200	2.220	1,990,995	-0.03(-1.33%)
May 02, 2011	2.200	2.250	2.240	2.250	802,422	+0.05(+2.27%)
Apr 29, 2011	2.200	2.200	2.180	2.200	373,023	+0.02(+0.92%)
Apr 28, 2011	2.200	2.200	2.170	2.180	471,379	-0.01(-0.46%)
Apr 27, 2011	2.200	2.230	2.170	2.190	445,367	-0.04(-1.79%)
Apr 26, 2011	2.250	2.270	2.220	2.230	572,728	-0.07(-3.04%)
Apr 25, 2011	2.300	2.330	2.240	2.300	502,256	+0.01(+0.44%)
Apr 21, 2011	2.280	2.290	2.250	2.290	369,370	+0.03(+1.33%)
Apr 20, 2011	2.190	2.280	2.190	2.260	1,068,792	+0.08(+3.67%)
Apr 19, 2011	2.200	2.220	2.160	2.180	772,496	-0.02(-0.91%)
Apr 18, 2011	2.280	2.300	2.200	2.200	1,373,395	-0.09(-3.93%)
Apr 15, 2011	2.280	2.330	2.270	2.290	1,229,281	+0.02(+0.88%)
Apr 14, 2011	2.190	2.300	2.190	2.270	1,179,669	+0.05(+2.25%)
Apr 13, 2011	2.180	2.230	2.170	2.220	744,912	+0.06(+2.78%)
Apr 12, 2011	2.280	2.280	2.140	2.160	2,882,839	-0.16(-6.90%)
Apr 11, 2011	2.400	2.410	2.300	2.320	1,247,672	-0.07(-2.93%)
Apr 08, 2011	2.340	2.400	2.340	2.390	1,110,338	+0.06(+2.58%)
Apr 07, 2011	2.420	2.430	2.320	2.330	2,284,139	-0.10(-4.12%)
Apr 06, 2011	2.430	2.440	2.370	2.430	1,551,028	+0.02(+0.83%)
Apr 05, 2011	2.400	2.450	2.380	2.410	1,368,013	+0.00(+0.00%)
Apr 04, 2011	2.410	2.480	2.410	2.410	1,821,807	+0.00(+0.00%)
Apr 01, 2011	2.310	2.440	2.290	2.410	1,818,540	+0.10(+4.33%)
Mar 31, 2011	2.340	2.350	2.260	2.310	1,671,267	-0.03(-1.28%)
Mar 30, 2011	2.400	2.460	2.320	2.340	5,062,284	-0.09(-3.70%)
Mar 29, 2011	2.500	2.510	2.420	2.430	1,481,553	-0.08(-3.19%)
Mar 28, 2011	2.600	2.600	2.420	2.510	3,444,608	-0.16(-5.99%)
Mar 25, 2011	2.610	2.680	2.570	2.670	1,531,538	+0.05(+1.91%)
Mar 24, 2011	2.700	2.720	2.610	2.620	1,408,934	-0.08(-2.96%)
Mar 23, 2011	2.720	2.760	2.660	2.700	1,628,391	-0.07(-2.53%)
Mar 22, 2011	2.840	2.890	2.730	2.770	3,179,451	-0.04(-1.42%)
Mar 21, 2011	2.750	2.830	2.740	2.810	5,081,351	+0.24(+9.34%)
Mar 18, 2011	2.490	2.640	2.460	2.570	7,325,049	+0.18(+7.53%)
Mar 17, 2011	2.340	2.420	2.290	2.390	4,446,827	+0.11(+4.82%)
Mar 16, 2011	2.380	2.500	2.180	2.280	9,916,984	-0.06(-2.56%)
Mar 15, 2011	2.040	2.410	2.030	2.340	10,876,257	-0.14(-5.65%)
Mar 14, 2011	2.200	2.560	2.200	2.480	14,929,970	-0.71(-22.26%)
Mar 11, 2011	2.990	3.200	2.910	3.190	2,877,483	+0.08(+2.57%)
Mar 10, 2011	3.200	3.210	3.030	3.110	3,137,520	-0.14(-4.31%)
Mar 09, 2011	3.340	3.380	3.250	3.250	2,306,372	-0.09(-2.69%)
Mar 08, 2011	3.550	3.550	3.310	3.340	4,135,981	-0.21(-5.92%)
Mar 07, 2011	3.750	3.750	3.500	3.550	2,104,636	-0.17(-4.57%)
Mar 04, 2011	3.840	3.840	3.720	3.720	2,004,451	-0.05(-1.33%)
Mar 03, 2011	3.690	3.820	3.600	3.770	3,453,908	+0.19(+5.31%)
Mar 02, 2011	3.590	3.680	3.550	3.580	1,598,409	-0.05(-1.38%)
Mar 01, 2011	3.750	3.750	3.590	3.630	1,534,436	-0.03(-0.82%)
Feb 28, 2011	3.800	3.850	3.620	3.660	3,176,936	-0.10(-2.66%)
Feb 25, 2011	3.640	3.830	3.610	3.760	3,186,172	+0.21(+5.92%)
Feb 24, 2011	3.630	3.650	3.520	3.550	2,414,576	-0.10(-2.74%)
Feb 23, 2011	3.600	3.690	3.570	3.650	4,014,418	-0.04(-1.08%)
Feb 22, 2011	4.000	4.030	3.550	3.690	4,624,093	-0.39(-9.56%)
Feb 18, 2011	4.100	4.160	4.020	4.080	1,150,171	-0.04(-0.97%)
Feb 17, 2011	4.100	4.190	4.000	4.120	3,540,507	-0.01(-0.24%)
Feb 16, 2011	4.200	4.280	4.100	4.130	1,890,961	-0.09(-2.13%)
Feb 15, 2011	4.430	4.440	4.200	4.220	3,100,062	-0.17(-3.87%)
Feb 14, 2011	4.190	4.420	4.150	4.390	2,957,663	+0.33(+8.13%)
Feb 11, 2011	4.000	4.190	4.000	4.060	2,020,922	+0.03(+0.74%)
Feb 10, 2011	4.030	4.060	3.920	4.030	1,734,099	-0.05(-1.23%)
Feb 09, 2011	4.080	4.250	4.000	4.080	2,983,576	+0.01(+0.25%)
Feb 08, 2011	4.120	4.140	3.980	4.070	2,865,164	-0.02(-0.49%)
Feb 07, 2011	3.920	4.200	3.900	4.090	5,631,094	+0.22(+5.68%)
Feb 04, 2011	3.900	3.920	3.840	3.870	2,104,878	-0.03(-0.77%)
Feb 03, 2011	3.930	3.930	3.770	3.900	3,037,569	+0.01(+0.26%)
Feb 02, 2011	3.930	4.000	3.880	3.890	4,059,027	-0.04(-1.02%)
Feb 01, 2011	3.870	4.030	3.820	3.930	6,098,331	+0.18(+4.80%)
Jan 31, 2011	3.420	3.760	3.410	3.750	4,338,068	+0.37(+10.95%)
Jan 28, 2011	3.410	3.470	3.380	3.380	1,526,399	-0.04(-1.17%)
Jan 27, 2011	3.500	3.590	3.370	3.420	2,786,152	-0.05(-1.44%)
Jan 26, 2011	3.340	3.490	3.340	3.470	2,322,522	+0.17(+5.15%)
Jan 25, 2011	3.300	3.380	3.280	3.300	1,743,284	-0.09(-2.65%)
Jan 24, 2011	3.400	3.440	3.320	3.390	1,720,311	+0.02(+0.59%)
Jan 21, 2011	3.340	3.450	3.330	3.370	2,205,050	+0.09(+2.74%)
Jan 20, 2011	3.300	3.380	3.200	3.280	2,757,805	-0.10(-2.96%)
Jan 19, 2011	3.580	3.670	3.330	3.380	4,101,694	-0.13(-3.70%)
Jan 18, 2011	3.300	3.520	3.300	3.510	3,543,353	+0.20(+6.04%)
Jan 17, 2011	3.250	3.370	3.250	3.310	1,029,452	+0.01(+0.30%)
Jan 14, 2011	3.230	3.300	3.220	3.300	1,337,537	+0.04(+1.23%)
Jan 13, 2011	3.300	3.410	3.220	3.260	3,604,970	-0.04(-1.21%)
Jan 12, 2011	3.350	3.350	3.260	3.300	2,363,267	+0.06(+1.85%)
Jan 11, 2011	3.120	3.270	3.070	3.240	4,240,015	+0.20(+6.58%)
Jan 10, 2011	2.940	3.070	2.830	3.040	2,942,804	+0.09(+3.05%)
Jan 07, 2011	3.010	3.030	2.800	2.950	4,210,254	-0.10(-3.28%)
Jan 06, 2011	3.120	3.170	3.040	3.050	1,883,051	-0.12(-3.79%)
Jan 05, 2011	3.160	3.200	3.070	3.170	2,194,697	-0.06(-1.86%)
Jan 04, 2011	3.440	3.440	3.040	3.230	3,545,395	-0.18(-5.28%)
Dec 31, 2010	3.420	3.450	3.380	3.410	675,714	-0.03(-0.87%)
Dec 30, 2010	3.450	3.460	3.330	3.440	1,652,866	+0.04(+1.18%)
Dec 29, 2010	3.280	3.430	3.270	3.400	2,094,795	+0.17(+5.26%)
Dec 24, 2010	3.230	3.260	3.220	3.230	240,067	-0.02(-0.62%)
Dec 23, 2010	3.290	3.290	3.230	3.250	773,413	-0.04(-1.22%)
Dec 22, 2010	3.390	3.390	3.290	3.290	1,310,308	-0.09(-2.66%)
Dec 21, 2010	3.400	3.420	3.350	3.380	923,818	+0.03(+0.90%)
Dec 20, 2010	3.260	3.380	3.250	3.350	2,000,889	+0.11(+3.40%)
Dec 17, 2010	3.220	3.400	3.210	3.240	20,001,904	+0.04(+1.25%)
Dec 16, 2010	3.260	3.260	3.130	3.200	2,587,712	-0.07(-2.14%)
Dec 15, 2010	3.350	3.380	3.190	3.270	2,932,666	-0.12(-3.54%)
Dec 14, 2010	3.580	3.590	3.370	3.390	4,883,195	-0.12(-3.42%)
Dec 13, 2010	3.440	3.600	3.440	3.510	3,408,177	+0.13(+3.85%)
Dec 10, 2010	3.330	3.380	3.290	3.380	2,895,831	+0.01(+0.30%)
Dec 09, 2010	3.450	3.460	3.330	3.370	2,959,738	+0.04(+1.20%)
Dec 08, 2010	3.500	3.550	3.270	3.330	6,139,892	-0.27(-7.50%)
Dec 07, 2010	3.520	3.650	3.510	3.600	4,817,112	+0.15(+4.35%)
Dec 06, 2010	3.300	3.470	3.300	3.450	7,925,336	+0.11(+3.29%)
Dec 03, 2010	3.310	3.370	3.270	3.340	2,418,217	-0.01(-0.30%)
Dec 02, 2010	3.440	3.480	3.330	3.350	3,747,554	-0.10(-2.90%)