Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	5.199	5.240	5.038	5.038	2,735,113	-0.28(-5.30%)
Oct 28, 2011	5.344	5.409	5.288	5.320	2,881,115	-0.08(-1.49%)
Oct 27, 2011	5.127	5.473	5.022	5.401	7,121,374	+0.52(+10.56%)
Oct 26, 2011	4.659	4.974	4.659	4.885	6,627,681	+0.33(+7.26%)
Oct 25, 2011	4.724	4.748	4.554	4.554	3,087,833	-0.24(-5.04%)
Oct 24, 2011	4.692	4.812	4.627	4.796	3,179,957	+0.13(+2.76%)
Oct 21, 2011	4.635	4.716	4.546	4.667	4,622,152	+0.09(+1.94%)
Oct 20, 2011	4.498	4.619	4.401	4.579	2,354,478	+0.09(+1.97%)
Oct 19, 2011	4.667	4.756	4.474	4.490	2,657,024	-0.18(-3.80%)
Oct 18, 2011	4.514	4.708	4.361	4.667	2,927,290	+0.19(+4.14%)
Oct 17, 2011	4.603	4.643	4.466	4.482	3,090,732	-0.21(-4.47%)
Oct 14, 2011	4.563	4.732	4.490	4.692	3,055,629	+0.20(+4.49%)
Oct 13, 2011	4.579	4.627	4.405	4.490	3,366,807	-0.15(-3.13%)
Oct 12, 2011	4.530	4.700	4.498	4.635	3,772,701	+0.17(+3.79%)
Oct 11, 2011	4.288	4.514	4.256	4.466	4,293,792	+0.15(+3.36%)
Oct 10, 2011	4.356	4.426	4.256	4.321	5,785,375	+0.10(+2.49%)
Oct 07, 2011	4.417	4.442	4.216	4.216	4,698,974	-0.16(-3.68%)
Oct 06, 2011	4.442	4.450	4.321	4.377	4,404,448	+0.03(+0.74%)
Oct 05, 2011	4.135	4.361	4.055	4.345	3,522,218	+0.20(+4.86%)
Oct 04, 2011	3.942	4.159	3.813	4.143	7,143,589	+0.13(+3.21%)
Oct 03, 2011	4.336	4.385	3.974	4.014	4,403,567	-0.35(-7.95%)
Sep 30, 2011	4.466	4.579	4.353	4.361	3,872,500	-0.17(-3.74%)
Sep 29, 2011	4.426	4.575	4.337	4.530	2,932,917	+0.23(+5.24%)
Sep 28, 2011	4.579	4.587	4.297	4.305	3,115,347	-0.26(-5.65%)
Sep 27, 2011	4.716	4.764	4.522	4.563	3,189,882	-0.03(-0.70%)
Sep 26, 2011	4.530	4.595	4.377	4.595	2,917,299	+0.12(+2.70%)
Sep 23, 2011	4.514	4.587	4.434	4.474	5,187,892	-0.10(-2.12%)
Sep 22, 2011	4.393	4.627	4.321	4.571	9,345,648	+0.06(+1.25%)
Sep 21, 2011	4.611	4.748	4.514	4.514	7,023,643	-0.10(-2.27%)
Sep 20, 2011	4.740	4.845	4.603	4.619	2,731,341	-0.11(-2.39%)
Sep 19, 2011	4.700	4.804	4.619	4.732	3,471,295	-0.10(-2.00%)
Sep 16, 2011	4.925	4.941	4.772	4.829	2,730,879	-0.02(-0.50%)
Sep 15, 2011	4.788	4.861	4.708	4.853	2,763,130	+0.13(+2.73%)
Sep 14, 2011	4.756	4.804	4.554	4.724	3,336,841	-0.01(-0.17%)
Sep 13, 2011	4.692	4.853	4.635	4.732	4,386,999	+0.06(+1.21%)
Sep 12, 2011	4.514	4.692	4.474	4.675	3,388,598	+0.07(+1.58%)
Sep 09, 2011	4.748	4.756	4.563	4.603	4,345,632	-0.20(-4.19%)
Sep 08, 2011	4.901	4.990	4.756	4.804	2,465,347	-0.16(-3.25%)
Sep 07, 2011	4.764	4.982	4.740	4.966	2,471,688	+0.30(+6.39%)
Sep 06, 2011	4.522	4.675	4.498	4.667	3,766,352	-0.02(-0.34%)
Sep 02, 2011	4.845	4.901	4.659	4.683	3,068,818	-0.28(-5.68%)
Sep 01, 2011	5.199	5.272	4.941	4.966	4,466,390	-0.22(-4.20%)
Aug 31, 2011	5.256	5.320	5.038	5.183	5,890,917	+0.02(+0.31%)
Aug 30, 2011	5.167	5.240	4.998	5.167	7,552,623	-0.05(-0.93%)
Aug 29, 2011	4.926	5.344	4.926	5.215	6,036,906	+0.37(+7.65%)
Aug 26, 2011	4.708	4.958	4.611	4.845	2,961,694	+0.10(+2.04%)
Aug 25, 2011	4.958	5.013	4.651	4.748	3,596,733	-0.15(-2.97%)
Aug 24, 2011	4.716	5.006	4.700	4.893	4,064,977	+0.15(+3.23%)
Aug 23, 2011	4.595	4.788	4.474	4.740	5,306,182	+0.14(+2.98%)
Aug 22, 2011	4.800	4.837	4.506	4.603	3,909,278	-0.08(-1.72%)
Aug 19, 2011	4.732	4.970	4.683	4.683	4,978,736	-0.19(-3.97%)
Aug 18, 2011	4.796	4.885	4.635	4.877	9,475,729	-0.12(-2.42%)
Aug 17, 2011	4.933	5.095	4.917	4.998	3,793,796	+0.12(+2.48%)
Aug 16, 2011	4.877	4.990	4.796	4.877	3,594,641	-0.10(-2.10%)
Aug 15, 2011	4.796	4.990	4.772	4.982	2,840,057	+0.29(+6.19%)
Aug 12, 2011	4.716	4.853	4.635	4.692	4,929,507	+0.07(+1.57%)
Aug 11, 2011	4.369	4.716	4.305	4.619	7,600,885	+0.27(+6.31%)
Aug 10, 2011	4.700	4.708	4.345	4.345	9,733,424	-0.44(-9.11%)
Aug 09, 2011	5.078	4.780	4.256	4.780	10,797,177	+0.19(+4.22%)
Aug 08, 2011	5.078	5.296	4.490	4.587	8,981,387	-0.73(-13.66%)
Aug 05, 2011	5.554	5.578	5.087	5.312	7,104,953	-0.16(-2.95%)
Aug 04, 2011	5.691	5.756	5.465	5.473	5,014,913	-0.30(-5.17%)
Aug 03, 2011	5.748	5.820	5.602	5.772	4,193,292	+0.09(+1.56%)
Aug 02, 2011	5.901	5.997	5.683	5.683	3,659,420	-0.28(-4.73%)
Aug 01, 2011	6.038	6.094	5.836	5.965	3,878,534	+0.04(+0.68%)
Jul 29, 2011	5.901	6.014	5.820	5.925	3,998,117	-0.10(-1.61%)
Jul 28, 2011	5.981	6.159	5.981	6.022	3,175,653	+0.04(+0.67%)
Jul 27, 2011	6.175	6.183	5.933	5.981	3,086,514	-0.25(-4.01%)
Jul 26, 2011	6.280	6.336	6.215	6.231	1,440,627	-0.02(-0.39%)
Jul 25, 2011	6.223	6.344	6.167	6.255	1,676,161	-0.04(-0.64%)
Jul 22, 2011	6.400	6.409	6.288	6.296	2,532,454	-0.05(-0.76%)
Jul 21, 2011	6.247	6.344	6.247	6.344	4,706,473	+0.12(+1.94%)
Jul 20, 2011	6.062	6.239	5.997	6.223	3,302,095	+0.21(+3.49%)
Jul 19, 2011	5.828	6.038	5.820	6.014	3,195,656	+0.23(+3.90%)
Jul 18, 2011	5.957	5.981	5.764	5.788	3,493,719	-0.22(-3.62%)
Jul 15, 2011	6.054	6.102	5.949	6.005	2,149,603	-0.02(-0.40%)
Jul 14, 2011	6.102	6.175	5.997	6.030	2,607,791	-0.07(-1.19%)
Jul 13, 2011	6.086	6.207	6.054	6.102	1,954,759	+0.08(+1.34%)
Jul 12, 2011	6.014	6.183	5.989	6.022	2,114,718	-0.02(-0.40%)
Jul 11, 2011	6.183	6.199	6.014	6.046	2,558,868	-0.23(-3.72%)
Jul 08, 2011	6.263	6.296	6.094	6.280	2,898,284	-0.07(-1.14%)
Jul 07, 2011	6.457	6.505	6.336	6.352	4,379,582	-0.11(-1.75%)
Jul 06, 2011	6.384	6.497	6.336	6.465	1,904,447	+0.07(+1.13%)
Jul 05, 2011	6.481	6.505	6.304	6.392	3,030,375	-0.09(-1.37%)
Jul 01, 2011	6.400	6.570	6.376	6.481	3,267,921	+0.10(+1.64%)
Jun 30, 2011	6.255	6.384	6.247	6.376	5,439,435	+0.13(+2.06%)
Jun 29, 2011	6.134	6.247	6.070	6.247	2,214,993	+0.15(+2.38%)
Jun 28, 2011	5.901	6.102	5.893	6.102	2,596,101	+0.24(+4.13%)
Jun 27, 2011	5.820	5.949	5.820	5.860	1,952,160	+0.02(+0.41%)
Jun 24, 2011	5.949	6.030	5.804	5.836	4,867,818	-0.06(-1.09%)
Jun 23, 2011	5.989	5.989	5.804	5.901	4,085,125	-0.18(-2.92%)
Jun 22, 2011	6.014	6.223	5.989	6.078	3,315,628	+0.03(+0.53%)
Jun 21, 2011	6.014	6.151	5.997	6.046	4,790,893	+0.10(+1.63%)
Jun 20, 2011	5.941	5.981	5.925	5.949	4,374,170	+0.15(+2.50%)
Jun 17, 2011	5.852	5.909	5.723	5.804	5,900,548	+0.01(+0.14%)
Jun 16, 2011	5.860	5.933	5.739	5.796	6,410,369	-0.06(-0.96%)
Jun 15, 2011	5.876	5.941	5.812	5.852	6,364,622	-0.10(-1.76%)
Jun 14, 2011	5.876	6.070	5.852	5.957	3,488,651	+0.15(+2.64%)
Jun 13, 2011	5.756	5.868	5.619	5.804	3,887,451	+0.06(+0.98%)
Jun 10, 2011	5.828	5.860	5.707	5.748	3,318,929	-0.12(-2.06%)
Jun 09, 2011	5.868	5.917	5.812	5.868	1,277,340	+0.03(+0.55%)
Jun 08, 2011	5.804	5.893	5.772	5.836	2,139,190	+0.00(+0.00%)
Jun 07, 2011	5.949	6.022	5.836	5.836	1,582,562	-0.08(-1.36%)
Jun 06, 2011	5.973	5.981	5.820	5.917	3,017,119	-0.07(-1.21%)
Jun 03, 2011	5.973	6.038	5.893	5.989	3,918,313	-0.06(-0.93%)
May 24, 2011	6.022	6.159	5.989	6.046	2,826,096	+0.06(+1.08%)
May 23, 2011	5.949	6.054	5.885	5.981	2,758,142	-0.15(-2.37%)
May 20, 2011	6.239	6.255	6.102	6.126	2,936,242	-0.15(-2.44%)
May 19, 2011	6.054	6.368	6.054	6.280	6,557,156	+0.24(+4.01%)
May 18, 2011	6.086	6.110	5.981	6.038	4,064,710	-0.02(-0.40%)
May 17, 2011	6.134	6.191	6.030	6.062	2,738,022	-0.11(-1.83%)
May 16, 2011	6.070	6.336	6.046	6.175	1,808,903	+0.04(+0.66%)
May 13, 2011	6.280	6.344	6.094	6.134	2,255,648	-0.13(-2.06%)
May 12, 2011	6.352	6.384	6.223	6.263	3,219,709	-0.15(-2.26%)
May 11, 2011	6.296	6.457	6.207	6.409	4,566,117	+0.11(+1.79%)
May 10, 2011	6.352	6.360	6.255	6.296	1,774,849	-0.02(-0.38%)
May 09, 2011	6.199	6.320	6.175	6.320	3,316,603	+0.11(+1.82%)
May 06, 2011	6.344	6.400	6.151	6.207	3,082,953	-0.06(-1.03%)
May 05, 2011	6.183	6.304	6.078	6.271	4,368,658	+0.05(+0.78%)
May 04, 2011	6.392	6.409	6.167	6.223	4,124,315	-0.16(-2.53%)
May 03, 2011	6.497	6.723	6.368	6.384	5,563,041	-0.10(-1.49%)
May 02, 2011	6.489	6.489	6.425	6.481	2,307,803	-0.02(-0.25%)
Apr 29, 2011	6.417	6.554	6.368	6.497	2,744,638	+0.09(+1.38%)
Apr 28, 2011	6.328	6.481	6.328	6.409	1,530,321	+0.08(+1.27%)
Apr 27, 2011	6.328	6.328	6.255	6.328	1,750,569	+0.03(+0.51%)
Apr 26, 2011	6.336	6.417	6.296	6.296	4,134,093	-0.01(-0.13%)
Apr 25, 2011	6.042	6.376	6.022	6.304	2,850,737	+0.26(+4.27%)
Apr 21, 2011	6.038	6.054	5.981	6.046	1,266,766	+0.07(+1.21%)
Apr 20, 2011	5.917	6.118	5.913	5.973	2,566,758	+0.15(+2.63%)
Apr 19, 2011	5.852	5.893	5.748	5.820	1,645,643	-0.02(-0.28%)
Apr 18, 2011	5.764	5.901	5.739	5.836	4,228,465	-0.05(-0.82%)
Apr 15, 2011	6.030	6.046	5.852	5.885	4,080,958	-0.15(-2.54%)
Apr 14, 2011	5.933	6.046	5.897	6.038	2,170,610	+0.03(+0.54%)
Apr 13, 2011	6.223	6.271	5.941	6.005	1,995,354	-0.14(-2.23%)
Apr 12, 2011	6.239	6.251	6.143	6.143	1,848,132	-0.15(-2.43%)
Apr 11, 2011	6.328	6.383	6.280	6.296	1,396,590	-0.02(-0.26%)
Apr 08, 2011	6.409	6.449	6.191	6.312	2,591,243	-0.04(-0.63%)
Apr 07, 2011	6.441	6.489	6.320	6.352	2,348,596	-0.07(-1.13%)
Apr 06, 2011	6.271	6.465	6.271	6.425	3,787,442	+0.17(+2.71%)
Apr 05, 2011	6.207	6.276	6.143	6.255	2,302,560	+0.04(+0.65%)
Apr 04, 2011	6.191	6.263	6.177	6.215	2,627,825	+0.06(+1.05%)
Apr 01, 2011	6.126	6.207	6.102	6.151	1,630,691	+0.10(+1.60%)
Mar 31, 2011	5.965	6.122	5.933	6.054	2,589,322	+0.07(+1.21%)
Mar 30, 2011	5.868	6.022	5.820	5.981	2,628,013	+0.17(+2.91%)
Mar 29, 2011	5.748	5.828	5.699	5.812	1,344,250	+0.05(+0.84%)
Mar 28, 2011	5.860	5.860	5.756	5.764	1,056,077	-0.06(-0.97%)
Mar 25, 2011	5.796	5.885	5.695	5.820	1,831,575	+0.02(+0.42%)
Mar 24, 2011	5.739	5.828	5.699	5.796	1,601,149	+0.09(+1.55%)
Mar 23, 2011	5.756	5.780	5.651	5.707	2,546,163	-0.07(-1.26%)
Mar 22, 2011	5.715	5.788	5.687	5.780	2,500,881	+0.07(+1.27%)
Mar 21, 2011	5.667	5.707	5.641	5.707	1,427,517	+0.10(+1.72%)
Mar 18, 2011	5.538	5.627	5.514	5.610	2,514,656	+0.15(+2.81%)
Mar 17, 2011	5.594	5.635	5.425	5.457	1,661,460	-0.03(-0.59%)
Mar 16, 2011	5.627	5.627	5.433	5.490	3,881,393	-0.09(-1.59%)
Mar 15, 2011	5.570	5.602	5.538	5.578	2,431,314	-0.02(-0.43%)
Mar 14, 2011	5.602	5.659	5.546	5.602	2,946,804	-0.16(-2.80%)
Mar 11, 2011	5.675	5.792	5.635	5.764	1,713,943	+0.02(+0.28%)
Mar 10, 2011	5.788	5.828	5.715	5.748	3,102,431	-0.13(-2.19%)
Mar 09, 2011	5.933	5.965	5.836	5.876	1,696,010	-0.07(-1.22%)
Mar 08, 2011	5.852	5.989	5.796	5.949	1,856,495	+0.13(+2.22%)
Mar 07, 2011	5.909	5.917	5.739	5.820	2,917,487	-0.03(-0.55%)
Mar 04, 2011	5.949	5.989	5.820	5.852	2,873,141	-0.15(-2.42%)
Mar 03, 2011	5.852	6.022	5.852	5.997	3,025,825	+0.15(+2.62%)
Mar 02, 2011	5.860	5.876	5.788	5.844	3,757,200	+0.00(+0.00%)
Mar 01, 2011	5.876	5.909	5.780	5.844	5,187,052	+0.01(+0.14%)
Feb 28, 2011	5.683	5.836	5.610	5.836	5,124,646	+0.18(+3.13%)
Feb 25, 2011	5.514	5.659	5.481	5.659	4,272,666	+0.15(+2.78%)
Feb 24, 2011	5.562	5.635	5.369	5.506	5,458,471	-0.04(-0.73%)
Feb 23, 2011	5.449	5.764	5.357	5.546	8,632,068	+0.42(+8.18%)
Feb 22, 2011	5.175	5.240	5.111	5.127	2,798,408	-0.10(-2.00%)
Feb 18, 2011	5.361	5.361	5.210	5.232	1,662,080	-0.10(-1.96%)
Feb 17, 2011	5.272	5.385	5.240	5.336	1,383,412	+0.06(+1.22%)
Feb 16, 2011	5.304	5.353	5.264	5.272	1,353,963	+0.01(+0.15%)
Feb 15, 2011	5.199	5.304	5.175	5.264	1,768,645	+0.05(+0.93%)
Feb 14, 2011	5.215	5.232	5.167	5.215	1,061,735	+0.01(+0.15%)
Feb 11, 2011	5.103	5.207	5.062	5.207	1,609,500	+0.11(+2.22%)
Feb 10, 2011	5.175	5.215	5.095	5.095	1,593,081	-0.15(-2.92%)
Feb 09, 2011	5.215	5.256	5.159	5.248	1,761,167	-0.02(-0.31%)
Feb 08, 2011	5.183	5.304	5.119	5.264	2,734,580	+0.06(+1.08%)
Feb 07, 2011	5.103	5.272	5.103	5.207	1,173,397	+0.12(+2.38%)
Feb 04, 2011	5.087	5.143	5.022	5.087	2,082,388	+0.02(+0.48%)
Feb 03, 2011	5.127	5.143	5.018	5.062	1,334,283	-0.06(-1.26%)
Feb 02, 2011	5.191	5.272	5.127	5.127	1,176,016	-0.10(-2.00%)
Feb 01, 2011	5.151	5.296	5.127	5.232	3,317,269	+0.13(+2.53%)
Jan 31, 2011	5.103	5.175	5.062	5.103	1,959,299	+0.02(+0.48%)
Jan 28, 2011	5.272	5.296	5.078	5.078	2,629,717	-0.19(-3.52%)
Jan 27, 2011	5.288	5.328	5.240	5.264	1,852,968	-0.02(-0.31%)
Jan 26, 2011	5.336	5.377	5.256	5.280	2,264,210	-0.02(-0.46%)
Jan 25, 2011	5.361	5.369	5.240	5.304	2,052,325	-0.11(-2.08%)
Jan 24, 2011	5.224	5.465	5.159	5.417	7,024,946	+0.20(+3.86%)
Jan 21, 2011	5.369	5.369	5.215	5.215	2,096,590	-0.06(-1.22%)
Jan 20, 2011	5.336	5.425	5.248	5.280	1,486,968	-0.10(-1.80%)
Jan 19, 2011	5.570	5.594	5.328	5.377	4,115,715	-0.22(-3.89%)
Jan 18, 2011	5.635	5.659	5.594	5.594	1,241,343	-0.06(-1.00%)
Jan 14, 2011	5.619	5.675	5.586	5.651	982,065	+0.01(+0.14%)
Jan 13, 2011	5.675	5.691	5.610	5.643	1,447,945	-0.02(-0.28%)
Jan 12, 2011	5.683	5.715	5.602	5.659	1,602,196	+0.04(+0.72%)
Jan 11, 2011	5.643	5.643	5.562	5.619	1,109,301	+0.05(+0.87%)
Jan 10, 2011	5.643	5.667	5.522	5.570	2,020,097	-0.11(-1.99%)
Jan 07, 2011	5.651	5.739	5.538	5.683	1,822,080	+0.06(+1.15%)
Jan 06, 2011	5.780	5.812	5.594	5.619	1,368,389	-0.18(-3.06%)
Jan 05, 2011	5.643	5.820	5.610	5.796	2,011,311	+0.15(+2.71%)
Jan 04, 2011	5.764	5.780	5.578	5.643	1,673,725	-0.10(-1.69%)
Jan 03, 2011	5.530	5.756	5.530	5.739	2,731,135	+0.27(+5.01%)
Dec 31, 2010	5.506	5.530	5.449	5.465	1,094,095	-0.07(-1.31%)
Dec 30, 2010	5.538	5.602	5.514	5.538	840,638	+0.00(+0.00%)
Dec 29, 2010	5.619	5.667	5.530	5.538	962,105	-0.05(-0.87%)
Dec 28, 2010	5.659	5.675	5.530	5.586	1,053,886	-0.08(-1.42%)
Dec 27, 2010	5.530	5.683	5.530	5.667	946,087	+0.10(+1.88%)
Dec 23, 2010	5.675	5.748	5.514	5.562	1,572,688	-0.07(-1.29%)
Dec 22, 2010	5.562	5.707	5.522	5.635	2,089,299	+0.10(+1.75%)
Dec 21, 2010	5.465	5.546	5.361	5.538	4,670,932	+0.10(+1.93%)
Dec 20, 2010	5.417	5.465	5.361	5.433	1,491,994	+0.07(+1.35%)
Dec 17, 2010	5.530	5.530	5.328	5.361	2,840,259	-0.19(-3.34%)
Dec 16, 2010	5.457	5.546	5.393	5.546	1,784,473	+0.13(+2.38%)
Dec 15, 2010	5.409	5.538	5.385	5.417	1,852,149	+0.02(+0.45%)
Dec 14, 2010	5.409	5.530	5.393	5.393	2,249,561	+0.02(+0.45%)
Dec 13, 2010	5.522	5.546	5.369	5.369	2,250,864	-0.11(-2.06%)
Dec 10, 2010	5.425	5.481	5.344	5.481	1,936,300	+0.09(+1.64%)
Dec 09, 2010	5.232	5.514	5.207	5.393	6,187,753	+0.21(+4.04%)
Dec 08, 2010	5.095	5.240	5.054	5.183	2,696,492	+0.11(+2.23%)
Dec 07, 2010	5.127	5.191	5.038	5.070	2,462,792	-0.01(-0.16%)
Dec 06, 2010	5.030	5.111	4.998	5.078	1,055,564	+0.04(+0.80%)
Dec 03, 2010	4.949	5.038	4.909	5.038	1,507,381	+0.06(+1.13%)
Dec 02, 2010	4.861	4.990	4.829	4.982	2,291,161	+0.12(+2.49%)
Dec 01, 2010	4.788	4.885	4.764	4.861	2,698,532	+0.15(+3.08%)
Nov 30, 2010	4.603	4.716	4.587	4.716	2,788,888	+0.05(+1.04%)
Nov 29, 2010	4.643	4.700	4.563	4.667	1,490,110	-0.02(-0.34%)
Nov 26, 2010	4.667	4.740	4.627	4.683	1,048,624	-0.05(-1.02%)
Nov 24, 2010	4.635	4.732	4.732	4.732	1,386,344	+0.12(+2.62%)
Nov 23, 2010	4.563	4.619	4.522	4.611	2,380,290	-0.07(-1.55%)
Nov 22, 2010	4.611	4.700	4.554	4.683	1,723,752	+0.05(+1.04%)
Nov 19, 2010	4.587	4.683	4.538	4.635	1,416,664	+0.03(+0.70%)
Nov 18, 2010	4.563	4.643	4.563	4.603	1,723,798	+0.12(+2.70%)
Nov 17, 2010	4.506	4.546	4.458	4.482	1,288,922	+0.00(+0.00%)
Nov 16, 2010	4.619	4.659	4.442	4.482	2,568,264	-0.18(-3.81%)
Nov 15, 2010	4.764	4.772	4.659	4.659	1,817,219	-0.04(-0.86%)
Nov 12, 2010	4.732	4.796	4.692	4.700	2,552,999	-0.10(-2.18%)
Nov 11, 2010	4.724	4.845	4.724	4.804	1,939,619	+0.02(+0.34%)
Nov 10, 2010	4.748	4.853	4.708	4.788	2,255,054	+0.06(+1.37%)
Nov 09, 2010	4.853	4.853	4.675	4.724	2,179,091	-0.10(-2.17%)
Nov 08, 2010	4.812	4.853	4.740	4.829	2,177,758	-0.05(-0.99%)
Nov 05, 2010	4.812	4.982	4.792	4.877	2,063,261	+0.05(+1.00%)
Nov 04, 2010	4.748	4.829	4.700	4.829	4,307,260	+0.16(+3.45%)
Nov 03, 2010	4.643	4.700	4.514	4.667	4,375,703	+0.16(+3.58%)
Nov 02, 2010	4.426	4.506	4.385	4.506	1,890,727	+0.12(+2.76%)