First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	7.910	8.318	7.860	8.304	1,262,821	+0.68(+8.92%)
Nov 29, 2011	7.724	7.789	7.545	7.624	718,900	-0.09(-1.21%)
Nov 28, 2011	7.731	7.824	7.631	7.717	1,007,884	+0.19(+2.57%)
Nov 25, 2011	7.603	7.717	7.524	7.524	434,920	-0.11(-1.41%)
Nov 23, 2011	8.018	8.039	7.610	7.631	635,674	-0.49(-6.00%)
Nov 22, 2011	7.946	8.240	7.796	8.118	1,143,493	+0.13(+1.61%)
Nov 21, 2011	8.082	8.096	7.960	7.989	901,778	-0.21(-2.62%)
Nov 18, 2011	8.132	8.333	8.082	8.204	672,946	+0.09(+1.15%)
Nov 17, 2011	8.297	8.340	8.082	8.111	640,193	-0.22(-2.66%)
Nov 16, 2011	8.397	8.540	8.326	8.333	730,386	-0.14(-1.61%)
Nov 15, 2011	8.147	8.497	8.082	8.469	1,326,652	+0.27(+3.32%)
Nov 14, 2011	8.462	8.462	8.161	8.197	1,096,617	-0.35(-4.10%)
Nov 11, 2011	8.361	8.569	8.340	8.547	1,037,176	+0.25(+3.02%)
Nov 10, 2011	8.297	8.397	8.232	8.297	1,059,155	+0.14(+1.67%)
Nov 09, 2011	8.139	8.240	8.011	8.161	1,299,700	-0.21(-2.48%)
Nov 08, 2011	8.361	8.372	8.096	8.368	2,699,245	+0.04(+0.52%)
Nov 07, 2011	8.376	8.460	8.175	8.326	1,000,366	-0.04(-0.51%)
Nov 04, 2011	8.318	8.436	8.283	8.368	1,413,844	-0.04(-0.43%)
Nov 03, 2011	8.476	8.497	8.275	8.404	2,334,633	+0.04(+0.43%)
Nov 02, 2011	8.218	8.433	8.118	8.368	1,826,108	+0.31(+3.82%)
Nov 01, 2011	8.268	8.497	8.053	8.061	1,579,382	-0.53(-6.17%)
Oct 31, 2011	8.633	8.784	8.505	8.590	1,192,273	-0.16(-1.88%)
Oct 28, 2011	8.734	8.998	8.734	8.755	1,934,717	-0.42(-4.53%)
Oct 27, 2011	9.442	9.628	8.955	9.170	3,094,457	-0.14(-1.46%)
Oct 26, 2011	9.414	9.442	9.228	9.306	1,917,917	+0.05(+0.54%)
Oct 25, 2011	9.700	9.743	9.235	9.256	1,206,403	-0.55(-5.62%)
Oct 24, 2011	9.650	9.822	9.557	9.807	1,609,830	+0.20(+2.09%)
Oct 21, 2011	9.693	9.707	9.485	9.607	1,670,737	+0.07(+0.75%)
Oct 20, 2011	9.414	9.593	9.194	9.535	988,231	+0.04(+0.45%)
Oct 19, 2011	9.392	9.650	9.385	9.492	1,310,457	+0.04(+0.45%)
Oct 18, 2011	9.027	9.557	8.991	9.449	1,717,813	+0.43(+4.76%)
Oct 17, 2011	9.134	9.306	8.970	9.020	1,122,633	-0.20(-2.17%)
Oct 14, 2011	9.256	9.299	9.049	9.220	729,661	+0.05(+0.55%)
Oct 13, 2011	9.041	9.226	8.977	9.170	1,006,665	+0.03(+0.31%)
Oct 12, 2011	8.948	9.213	8.877	9.142	1,518,323	+0.34(+3.91%)
Oct 11, 2011	8.691	8.877	8.633	8.798	1,612,308	+0.04(+0.49%)
Oct 10, 2011	8.683	8.762	8.555	8.755	1,695,489	+0.26(+3.03%)
Oct 07, 2011	9.070	9.070	8.476	8.497	1,562,673	-0.54(-6.02%)
Oct 06, 2011	8.970	9.099	8.898	9.041	1,360,609	+0.20(+2.27%)
Oct 05, 2011	8.712	8.905	8.540	8.841	1,925,098	+0.21(+2.49%)
Oct 04, 2011	8.547	8.777	8.419	8.626	2,564,635	+0.00(+0.00%)
Oct 03, 2011	9.185	9.270	8.619	8.626	1,440,662	-0.54(-5.86%)
Sep 30, 2011	9.364	9.578	9.113	9.163	882,963	-0.34(-3.54%)
Sep 29, 2011	9.492	9.528	9.292	9.500	961,033	+0.25(+2.71%)
Sep 28, 2011	9.535	9.621	9.228	9.249	1,192,430	-0.33(-3.44%)
Sep 27, 2011	9.736	9.793	9.507	9.578	1,063,612	+0.05(+0.53%)
Sep 26, 2011	9.521	9.571	9.285	9.528	663,918	+0.14(+1.45%)
Sep 23, 2011	9.378	9.485	9.242	9.392	1,470,695	+0.00(+0.00%)
Sep 22, 2011	9.185	9.571	9.092	9.392	1,234,784	-0.06(-0.68%)
Sep 21, 2011	9.872	9.972	9.435	9.457	1,506,938	-0.42(-4.21%)
Sep 20, 2011	10.19	10.28	9.865	9.872	884,843	-0.26(-2.61%)
Sep 19, 2011	10.39	10.42	10.12	10.14	756,684	-0.47(-4.39%)
Sep 16, 2011	10.63	10.80	10.50	10.60	1,316,250	+0.04(+0.41%)
Sep 15, 2011	10.48	10.57	10.29	10.56	634,865	+0.21(+2.01%)
Sep 14, 2011	10.15	10.47	10.00	10.35	890,239	+0.29(+2.92%)
Sep 13, 2011	10.18	10.26	9.965	10.06	688,684	-0.07(-0.71%)
Sep 12, 2011	9.922	10.17	9.843	10.13	560,712	+0.03(+0.28%)
Sep 09, 2011	10.51	10.53	9.972	10.10	822,517	-0.54(-5.05%)
Sep 08, 2011	10.61	10.87	10.44	10.64	1,311,034	-0.10(-0.93%)
Sep 07, 2011	10.52	10.74	10.52	10.74	657,773	+0.40(+3.88%)
Sep 06, 2011	10.14	10.44	10.09	10.34	909,141	-0.14(-1.37%)
Sep 02, 2011	10.69	10.87	10.46	10.48	906,117	-0.47(-4.31%)
Sep 01, 2011	10.92	11.14	10.86	10.95	1,028,571	+0.04(+0.33%)
Aug 31, 2011	11.08	11.10	10.84	10.92	761,655	-0.12(-1.10%)
Aug 30, 2011	10.90	11.20	10.63	11.04	1,040,086	+0.09(+0.78%)
Aug 29, 2011	10.54	10.98	10.49	10.95	792,169	+0.56(+5.37%)
Aug 26, 2011	10.25	10.52	10.03	10.39	627,677	+0.06(+0.55%)
Aug 25, 2011	10.78	10.81	10.27	10.34	667,155	-0.35(-3.28%)
Aug 24, 2011	10.43	10.79	10.38	10.69	924,422	+0.24(+2.26%)
Aug 23, 2011	10.17	10.59	10.04	10.45	1,047,901	+0.29(+2.89%)
Aug 22, 2011	10.40	10.44	10.07	10.16	744,524	-0.01(-0.07%)
Aug 19, 2011	9.986	10.33	9.986	10.17	1,338,641	-0.02(-0.21%)
Aug 18, 2011	9.958	10.34	9.958	10.19	1,558,122	-0.10(-0.97%)
Aug 17, 2011	10.01	10.32	9.993	10.29	654,841	+0.32(+3.23%)
Aug 16, 2011	9.836	10.09	9.800	9.965	845,042	+0.02(+0.22%)
Aug 15, 2011	9.707	9.965	9.650	9.943	768,039	+0.37(+3.89%)
Aug 12, 2011	9.972	10.09	9.507	9.571	1,100,837	-0.30(-3.05%)
Aug 11, 2011	9.564	10.07	9.464	9.872	1,710,124	+0.33(+3.45%)
Aug 10, 2011	9.872	10.32	9.500	9.543	1,243,661	-0.60(-5.93%)
Aug 09, 2011	9.872	10.15	8.913	10.14	1,706,377	+1.04(+11.40%)
Aug 08, 2011	9.872	10.19	9.092	9.106	1,563,528	-1.09(-10.67%)
Aug 05, 2011	10.59	10.59	10.01	10.19	1,248,355	-0.30(-2.87%)
Aug 04, 2011	10.89	11.01	10.48	10.49	802,530	-0.55(-4.99%)
Aug 03, 2011	11.05	11.20	10.85	11.05	773,389	+0.00(+0.00%)
Aug 02, 2011	11.40	11.50	11.05	11.05	657,837	-0.42(-3.68%)
Aug 01, 2011	11.60	11.67	11.38	11.47	1,193,452	+0.02(+0.19%)
Jul 29, 2011	11.32	11.55	11.29	11.45	1,210,355	+0.01(+0.13%)
Jul 28, 2011	11.50	11.71	11.29	11.43	1,431,638	+0.47(+4.24%)
Jul 27, 2011	11.38	11.40	10.86	10.97	1,021,877	-0.49(-4.31%)
Jul 26, 2011	11.08	11.46	11.03	11.46	880,736	+0.34(+3.02%)
Jul 25, 2011	11.11	11.20	10.99	11.12	501,671	-0.15(-1.33%)
Jul 22, 2011	11.29	11.31	11.27	11.27	193,942	-0.06(-0.57%)
Jul 21, 2011	11.08	11.38	11.06	11.34	544,755	+0.32(+2.92%)
Jul 20, 2011	11.02	11.12	10.95	11.02	614,068	+0.01(+0.13%)
Jul 19, 2011	10.66	11.06	10.66	11.00	546,754	+0.38(+3.57%)
Jul 18, 2011	10.87	10.87	10.59	10.62	325,701	-0.28(-2.56%)
Jul 15, 2011	10.84	10.95	10.80	10.90	497,307	+0.07(+0.66%)
Jul 14, 2011	11.04	11.10	10.77	10.83	475,644	-0.18(-1.62%)
Jul 13, 2011	10.99	11.20	10.92	11.01	429,905	+0.10(+0.92%)
Jul 12, 2011	10.92	11.10	10.89	10.91	440,987	-0.03(-0.26%)
Jul 11, 2011	11.12	11.19	10.90	10.94	374,340	-0.29(-2.61%)
Jul 08, 2011	11.15	11.27	11.12	11.23	380,622	-0.04(-0.38%)
Jul 07, 2011	11.48	11.48	11.20	11.27	722,637	-0.11(-0.94%)
Jul 06, 2011	11.28	11.48	11.21	11.38	846,478	+0.08(+0.70%)
Jul 05, 2011	11.38	11.39	11.18	11.30	476,570	-0.08(-0.69%)
Jul 01, 2011	11.22	11.38	11.15	11.38	874,866	+0.18(+1.60%)
Jun 30, 2011	11.38	11.42	11.17	11.20	584,298	-0.16(-1.39%)
Jun 29, 2011	11.29	11.42	11.27	11.36	418,058	+0.14(+1.21%)
Jun 28, 2011	11.12	11.22	11.12	11.22	651,108	+0.09(+0.77%)
Jun 27, 2011	11.00	11.25	10.97	11.14	656,598	+0.15(+1.37%)
Jun 24, 2011	10.81	11.01	10.80	10.99	856,187	+0.19(+1.79%)
Jun 23, 2011	10.64	10.86	10.44	10.80	662,606	+0.03(+0.27%)
Jun 22, 2011	10.75	10.96	10.75	10.77	438,552	-0.04(-0.40%)
Jun 21, 2011	10.70	10.88	10.69	10.81	392,697	+0.19(+1.82%)
Jun 20, 2011	10.65	10.65	10.58	10.62	772,847	+0.22(+2.13%)
Jun 17, 2011	10.63	10.67	10.38	10.39	1,291,145	-0.22(-2.09%)
Jun 16, 2011	10.50	10.68	10.47	10.62	962,978	+0.12(+1.16%)
Jun 15, 2011	10.78	10.80	10.41	10.49	666,640	-0.39(-3.62%)
Jun 14, 2011	10.79	10.94	10.68	10.89	521,217	+0.19(+1.74%)
Jun 13, 2011	10.70	10.80	10.60	10.70	341,549	+0.00(+0.00%)
Jun 10, 2011	10.87	10.92	10.67	10.70	766,135	-0.24(-2.22%)
Jun 09, 2011	11.03	11.10	10.94	10.95	479,576	-0.01(-0.07%)
Jun 08, 2011	10.85	11.00	10.75	10.95	1,018,510	+0.04(+0.33%)
Jun 07, 2011	10.79	10.92	10.75	10.92	1,025,425	+0.19(+1.74%)
Jun 06, 2011	10.52	10.75	10.52	10.73	1,021,445	+0.14(+1.28%)
Jun 03, 2011	10.92	10.92	10.56	10.59	919,357	-0.81(-7.09%)
May 24, 2011	11.45	11.56	11.40	11.40	1,749,676	-0.04(-0.37%)
May 23, 2011	11.27	11.51	11.17	11.45	1,403,782	+0.04(+0.31%)
May 20, 2011	11.40	11.49	11.34	11.41	856,901	-0.04(-0.31%)
May 19, 2011	11.45	11.51	11.38	11.45	922,185	+0.05(+0.44%)
May 18, 2011	11.16	11.40	11.01	11.40	766,096	+0.23(+2.05%)
May 17, 2011	11.05	11.18	10.97	11.17	497,895	+0.04(+0.39%)
May 16, 2011	11.27	11.41	11.12	11.12	576,287	-0.26(-2.26%)
May 13, 2011	11.44	11.53	11.32	11.38	530,073	-0.04(-0.38%)
May 12, 2011	11.27	11.47	11.20	11.43	592,874	+0.13(+1.14%)
May 11, 2011	11.35	11.42	11.27	11.30	1,524,721	-0.10(-0.88%)
May 10, 2011	11.22	11.40	11.19	11.40	713,361	+0.21(+1.86%)
May 09, 2011	10.99	11.22	10.96	11.19	675,030	+0.16(+1.49%)
May 06, 2011	11.03	11.09	10.90	11.02	1,115,358	+0.11(+1.05%)
May 05, 2011	10.80	10.95	10.76	10.91	1,050,578	+0.07(+0.66%)
May 04, 2011	10.97	10.97	10.70	10.84	920,626	-0.15(-1.37%)
May 03, 2011	11.04	11.07	10.88	10.99	1,077,432	-0.09(-0.78%)
May 02, 2011	11.10	11.11	11.06	11.07	1,119,304	-0.09(-0.83%)
Apr 29, 2011	11.35	11.35	11.06	11.17	1,268,630	-0.19(-1.70%)
Apr 28, 2011	11.20	11.39	11.20	11.36	942,865	-0.08(-0.69%)
Apr 27, 2011	11.40	11.49	11.38	11.44	608,178	+0.03(+0.25%)
Apr 26, 2011	11.47	11.58	11.37	11.41	1,368,189	-0.04(-0.38%)
Apr 25, 2011	11.44	11.46	11.42	11.45	680,337	+0.00(+0.00%)
Apr 21, 2011	11.49	11.53	11.37	11.45	623,806	+0.01(+0.13%)
Apr 20, 2011	11.47	11.52	11.38	11.44	598,056	+0.09(+0.76%)
Apr 19, 2011	11.37	11.41	11.30	11.35	699,134	+0.04(+0.38%)
Apr 18, 2011	11.23	11.40	11.19	11.31	2,087,310	-0.08(-0.69%)
Apr 15, 2011	11.07	11.46	11.05	11.39	1,520,484	+0.29(+2.65%)
Apr 14, 2011	10.96	11.12	10.87	11.10	547,356	+0.04(+0.39%)
Apr 13, 2011	11.06	11.16	11.00	11.05	564,708	+0.01(+0.13%)
Apr 12, 2011	10.97	11.12	10.95	11.04	640,895	-0.05(-0.45%)
Apr 11, 2011	11.35	11.40	11.05	11.09	639,918	-0.28(-2.46%)
Apr 08, 2011	11.64	11.68	11.32	11.37	729,388	-0.19(-1.61%)
Apr 07, 2011	11.64	11.80	11.48	11.55	841,839	-0.15(-1.28%)
Apr 06, 2011	11.70	11.80	11.66	11.70	2,975,304	+0.07(+0.62%)
Apr 05, 2011	11.60	11.73	11.60	11.63	982,011	-0.01(-0.06%)
Apr 04, 2011	11.78	11.90	11.63	11.64	1,778,606	-0.11(-0.97%)
Apr 01, 2011	11.85	11.94	11.73	11.75	1,890,712	-0.06(-0.49%)
Mar 31, 2011	11.86	11.93	11.79	11.81	959,575	-0.05(-0.42%)
Mar 30, 2011	11.93	12.00	11.83	11.86	707,507	-0.01(-0.06%)
Mar 29, 2011	11.82	11.93	11.82	11.87	1,083,773	-0.02(-0.18%)
Mar 28, 2011	11.93	11.98	11.86	11.89	1,428,386	-0.01(-0.12%)
Mar 25, 2011	11.87	12.00	11.83	11.90	5,695,559	+0.08(+0.67%)
Mar 24, 2011	11.90	11.93	11.75	11.83	694,834	-0.03(-0.24%)
Mar 23, 2011	11.96	12.01	11.73	11.85	743,180	-0.12(-1.02%)
Mar 22, 2011	12.19	12.27	11.95	11.98	1,228,309	-0.24(-1.93%)
Mar 21, 2011	12.40	12.43	12.18	12.21	796,409	+0.19(+1.61%)
Mar 18, 2011	11.99	12.09	11.96	12.02	1,281,217	+0.02(+0.18%)
Mar 17, 2011	11.75	12.13	11.73	12.00	2,065,197	+0.44(+3.84%)
Mar 16, 2011	11.53	11.85	11.38	11.55	934,749	+0.12(+1.06%)
Mar 15, 2011	11.46	11.53	11.39	11.43	622,997	-0.13(-1.11%)
Mar 14, 2011	11.48	11.83	11.38	11.56	467,112	-0.02(-0.19%)
Mar 11, 2011	11.41	11.64	11.41	11.58	491,510	+0.07(+0.62%)
Mar 10, 2011	11.52	11.58	11.41	11.51	906,656	-0.21(-1.77%)
Mar 09, 2011	11.63	11.76	11.53	11.72	510,621	+0.09(+0.80%)
Mar 08, 2011	11.41	11.82	11.41	11.63	637,269	+0.20(+1.75%)
Mar 07, 2011	11.45	11.75	11.24	11.43	654,863	+0.02(+0.19%)
Mar 04, 2011	11.45	11.63	11.34	11.40	464,737	-0.03(-0.25%)
Mar 03, 2011	11.30	11.48	11.28	11.43	657,067	+0.26(+2.31%)
Mar 02, 2011	11.12	11.26	11.06	11.17	382,561	+0.07(+0.64%)
Mar 01, 2011	11.38	11.38	11.07	11.10	872,823	-0.18(-1.59%)
Feb 28, 2011	11.20	11.35	11.13	11.28	472,051	+0.17(+1.55%)
Feb 25, 2011	11.00	11.18	11.00	11.11	669,627	+0.14(+1.31%)
Feb 24, 2011	11.07	11.29	10.77	10.97	1,648,326	-0.21(-1.86%)
Feb 23, 2011	11.49	11.60	11.15	11.17	1,059,110	-0.26(-2.31%)
Feb 22, 2011	11.62	11.70	11.34	11.44	586,982	-0.34(-2.92%)
Feb 18, 2011	11.78	11.81	11.58	11.78	528,774	+0.01(+0.12%)
Feb 17, 2011	11.40	11.78	11.34	11.77	773,037	+0.34(+3.01%)
Feb 16, 2011	11.26	11.48	11.25	11.43	401,415	+0.19(+1.66%)
Feb 15, 2011	11.13	11.33	11.13	11.24	515,765	+0.11(+0.96%)
Feb 14, 2011	11.24	11.24	11.00	11.13	363,676	-0.07(-0.64%)
Feb 11, 2011	11.20	11.30	11.08	11.20	557,585	-0.01(-0.06%)
Feb 10, 2011	11.28	11.46	11.15	11.21	346,817	-0.13(-1.14%)
Feb 09, 2011	11.22	11.42	11.18	11.34	331,018	+0.04(+0.38%)
Feb 08, 2011	11.19	11.30	11.07	11.30	488,789	+0.09(+0.77%)
Feb 07, 2011	11.25	11.32	11.04	11.21	417,608	-0.04(-0.38%)
Feb 04, 2011	11.61	11.65	11.22	11.25	470,625	-0.39(-3.32%)
Feb 03, 2011	11.50	11.65	11.35	11.64	531,716	+0.11(+0.99%)
Feb 02, 2011	11.49	11.63	11.38	11.53	550,379	-0.02(-0.19%)
Feb 01, 2011	11.15	11.56	11.10	11.55	888,869	+0.44(+4.00%)
Jan 31, 2011	11.60	11.60	11.10	11.10	756,966	-0.45(-3.90%)
Jan 28, 2011	11.85	11.88	11.47	11.55	932,693	-0.27(-2.30%)
Jan 27, 2011	11.74	12.08	11.58	11.83	961,496	+0.04(+0.36%)
Jan 26, 2011	11.34	11.81	11.33	11.78	988,744	+0.51(+4.51%)
Jan 25, 2011	10.94	11.28	10.75	11.27	437,455	+0.29(+2.67%)
Jan 24, 2011	11.15	11.22	10.87	10.98	398,996	-0.15(-1.35%)
Jan 21, 2011	11.06	11.42	11.04	11.13	815,109	+0.12(+1.11%)
Jan 20, 2011	10.83	11.15	10.83	11.01	802,737	+0.15(+1.38%)
Jan 19, 2011	10.92	11.03	10.75	10.86	665,102	-0.06(-0.52%)
Jan 18, 2011	10.64	10.92	10.59	10.92	839,645	+0.16(+1.53%)
Jan 14, 2011	10.73	10.75	10.68	10.75	539,720	+0.04(+0.40%)
Jan 13, 2011	10.70	10.76	10.64	10.71	373,698	-0.01(-0.13%)
Jan 12, 2011	10.82	10.90	10.66	10.72	513,337	+0.00(+0.00%)
Jan 11, 2011	10.73	10.76	10.64	10.72	412,596	+0.04(+0.40%)
Jan 10, 2011	10.47	10.73	10.34	10.68	1,049,080	+0.14(+1.29%)
Jan 07, 2011	10.75	10.78	10.47	10.54	1,072,349	-0.16(-1.47%)
Jan 06, 2011	10.70	10.75	10.67	10.70	281,890	-0.03(-0.27%)
Jan 05, 2011	10.64	10.78	10.62	10.73	516,420	+0.04(+0.33%)
Jan 04, 2011	10.75	10.80	10.65	10.70	545,002	-0.06(-0.60%)
Jan 03, 2011	10.77	10.95	10.65	10.76	725,631	+0.06(+0.60%)
Dec 31, 2010	10.66	10.79	10.66	10.70	559,559	+0.00(+0.00%)
Dec 30, 2010	10.70	10.79	10.67	10.70	414,423	-0.02(-0.20%)
Dec 29, 2010	10.72	10.78	10.69	10.72	251,073	-0.01(-0.07%)
Dec 28, 2010	10.82	10.82	10.69	10.72	375,935	-0.06(-0.60%)
Dec 27, 2010	10.75	10.88	10.71	10.79	278,894	+0.01(+0.07%)
Dec 23, 2010	10.86	10.87	10.72	10.78	386,770	-0.08(-0.72%)
Dec 22, 2010	10.77	10.92	10.72	10.86	571,951	+0.09(+0.86%)
Dec 21, 2010	10.77	10.83	10.70	10.77	549,110	+0.05(+0.47%)
Dec 20, 2010	10.73	10.77	10.68	10.72	494,955	-0.01(-0.13%)
Dec 17, 2010	10.73	10.75	10.68	10.73	2,848,094	+0.02(+0.20%)
Dec 16, 2010	10.62	10.82	10.62	10.71	630,952	+0.08(+0.74%)
Dec 15, 2010	10.67	10.85	10.62	10.63	835,123	-0.09(-0.80%)
Dec 14, 2010	10.75	10.83	10.70	10.72	891,425	+0.01(+0.07%)
Dec 13, 2010	10.79	10.82	10.68	10.71	755,492	+0.02(+0.20%)
Dec 10, 2010	10.72	10.81	10.55	10.69	493,006	-0.04(-0.33%)
Dec 09, 2010	10.72	10.77	10.67	10.72	444,025	+0.11(+1.08%)
Dec 08, 2010	10.71	10.85	10.56	10.61	546,809	-0.04(-0.34%)
Dec 07, 2010	10.64	10.71	10.58	10.64	638,592	+0.10(+0.95%)
Dec 06, 2010	10.62	10.72	10.32	10.54	411,353	-0.14(-1.34%)
Dec 03, 2010	10.70	10.74	10.54	10.69	386,827	-0.05(-0.47%)
Dec 02, 2010	10.72	10.77	10.55	10.74	604,323	+0.06(+0.54%)