First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	8.636	8.786	8.507	8.593	1,191,976	-0.16(-1.88%)
Oct 28, 2011	8.736	9.001	8.736	8.757	1,934,236	-0.42(-4.53%)
Oct 27, 2011	9.445	9.631	8.958	9.173	3,093,687	-0.14(-1.46%)
Oct 26, 2011	9.416	9.445	9.230	9.309	1,917,439	+0.05(+0.54%)
Oct 25, 2011	9.702	9.745	9.237	9.258	1,206,103	-0.55(-5.62%)
Oct 24, 2011	9.652	9.824	9.559	9.810	1,609,429	+0.20(+2.09%)
Oct 21, 2011	9.695	9.710	9.488	9.609	1,670,321	+0.07(+0.75%)
Oct 20, 2011	9.416	9.595	9.196	9.538	987,985	+0.04(+0.45%)
Oct 19, 2011	9.395	9.652	9.387	9.495	1,310,131	+0.04(+0.45%)
Oct 18, 2011	9.029	9.559	8.994	9.452	1,717,385	+0.43(+4.76%)
Oct 17, 2011	9.137	9.309	8.972	9.022	1,122,354	-0.20(-2.17%)
Oct 14, 2011	9.258	9.301	9.051	9.223	729,479	+0.05(+0.55%)
Oct 13, 2011	9.044	9.228	8.979	9.173	1,006,414	+0.03(+0.31%)
Oct 12, 2011	8.951	9.216	8.879	9.144	1,517,945	+0.34(+3.91%)
Oct 11, 2011	8.693	8.879	8.636	8.800	1,611,907	+0.04(+0.49%)
Oct 10, 2011	8.686	8.764	8.557	8.757	1,695,066	+0.26(+3.03%)
Oct 07, 2011	9.072	9.072	8.478	8.499	1,562,284	-0.54(-6.02%)
Oct 06, 2011	8.972	9.101	8.900	9.044	1,360,270	+0.20(+2.27%)
Oct 05, 2011	8.714	8.908	8.542	8.843	1,924,619	+0.21(+2.49%)
Oct 04, 2011	8.550	8.779	8.421	8.628	2,563,997	+0.00(+0.00%)
Oct 03, 2011	9.187	9.273	8.621	8.628	1,440,303	-0.54(-5.86%)
Sep 30, 2011	9.366	9.581	9.115	9.165	882,743	-0.34(-3.54%)
Sep 29, 2011	9.495	9.531	9.294	9.502	960,794	+0.25(+2.71%)
Sep 28, 2011	9.538	9.624	9.230	9.251	1,192,133	-0.33(-3.44%)
Sep 27, 2011	9.738	9.795	9.509	9.581	1,063,348	+0.05(+0.53%)
Sep 26, 2011	9.523	9.574	9.287	9.531	663,753	+0.14(+1.45%)
Sep 23, 2011	9.380	9.488	9.244	9.395	1,470,329	+0.00(+0.00%)
Sep 22, 2011	9.187	9.574	9.094	9.395	1,234,477	-0.06(-0.68%)
Sep 21, 2011	9.874	9.975	9.437	9.459	1,506,563	-0.42(-4.21%)
Sep 20, 2011	10.19	10.28	9.867	9.874	884,623	-0.26(-2.61%)
Sep 19, 2011	10.39	10.43	10.12	10.14	756,495	-0.47(-4.39%)
Sep 16, 2011	10.63	10.80	10.50	10.60	1,315,923	+0.04(+0.41%)
Sep 15, 2011	10.48	10.58	10.29	10.56	634,707	+0.21(+2.01%)
Sep 14, 2011	10.15	10.47	10.00	10.35	890,018	+0.29(+2.92%)
Sep 13, 2011	10.18	10.26	9.967	10.06	688,512	-0.07(-0.71%)
Sep 12, 2011	9.924	10.17	9.846	10.13	560,572	+0.03(+0.28%)
Sep 09, 2011	10.51	10.53	9.975	10.10	822,312	-0.54(-5.05%)
Sep 08, 2011	10.61	10.87	10.45	10.64	1,310,708	-0.10(-0.93%)
Sep 07, 2011	10.53	10.74	10.52	10.74	657,609	+0.40(+3.88%)
Sep 06, 2011	10.15	10.44	10.09	10.34	908,915	-0.14(-1.37%)
Sep 02, 2011	10.69	10.87	10.46	10.48	905,891	-0.47(-4.31%)
Sep 01, 2011	10.93	11.14	10.86	10.96	1,028,315	+0.04(+0.33%)
Aug 31, 2011	11.08	11.10	10.84	10.92	761,466	-0.12(-1.10%)
Aug 30, 2011	10.90	11.20	10.63	11.04	1,039,827	+0.09(+0.78%)
Aug 29, 2011	10.54	10.98	10.49	10.96	791,972	+0.56(+5.37%)
Aug 26, 2011	10.25	10.52	10.03	10.40	627,520	+0.06(+0.55%)
Aug 25, 2011	10.78	10.81	10.27	10.34	666,988	-0.35(-3.28%)
Aug 24, 2011	10.43	10.79	10.38	10.69	924,192	+0.24(+2.26%)
Aug 23, 2011	10.18	10.59	10.05	10.45	1,047,641	+0.29(+2.89%)
Aug 22, 2011	10.40	10.45	10.07	10.16	744,338	-0.01(-0.07%)
Aug 19, 2011	9.989	10.34	9.989	10.17	1,338,308	-0.02(-0.21%)
Aug 18, 2011	9.960	10.35	9.960	10.19	1,557,734	-0.10(-0.97%)
Aug 17, 2011	10.01	10.32	9.996	10.29	654,678	+0.32(+3.23%)
Aug 16, 2011	9.838	10.09	9.803	9.967	844,832	+0.02(+0.22%)
Aug 15, 2011	9.710	9.967	9.652	9.946	767,848	+0.37(+3.89%)
Aug 12, 2011	9.975	10.09	9.509	9.574	1,100,563	-0.30(-3.05%)
Aug 11, 2011	9.566	10.07	9.466	9.874	1,709,698	+0.33(+3.45%)
Aug 10, 2011	9.874	10.32	9.502	9.545	1,243,352	-0.60(-5.93%)
Aug 09, 2011	9.874	10.15	8.915	10.15	1,705,953	+1.04(+11.40%)
Aug 08, 2011	9.874	10.20	9.094	9.108	1,563,139	-1.09(-10.67%)
Aug 05, 2011	10.60	10.60	10.01	10.20	1,248,044	-0.30(-2.86%)
Aug 04, 2011	10.89	11.02	10.48	10.50	802,330	-0.55(-4.99%)
Aug 03, 2011	11.05	11.20	10.86	11.05	773,197	+0.00(+0.00%)
Aug 02, 2011	11.40	11.50	11.05	11.05	657,673	-0.42(-3.68%)
Aug 01, 2011	11.61	11.67	11.39	11.47	1,193,155	+0.02(+0.19%)
Jul 29, 2011	11.32	11.55	11.29	11.45	1,210,054	+0.01(+0.13%)
Jul 28, 2011	11.50	11.71	11.29	11.44	1,431,281	+0.47(+4.24%)
Jul 27, 2011	11.39	11.40	10.86	10.97	1,021,623	-0.49(-4.31%)
Jul 26, 2011	11.08	11.46	11.03	11.46	880,517	+0.34(+3.02%)
Jul 25, 2011	11.11	11.21	10.99	11.13	501,546	-0.15(-1.33%)
Jul 22, 2011	11.29	11.31	11.27	11.28	193,894	-0.06(-0.57%)
Jul 21, 2011	11.08	11.38	11.06	11.34	544,619	+0.32(+2.92%)
Jul 20, 2011	11.02	11.12	10.96	11.02	613,915	+0.01(+0.13%)
Jul 19, 2011	10.66	11.06	10.66	11.01	546,617	+0.38(+3.57%)
Jul 18, 2011	10.88	10.88	10.60	10.63	325,620	-0.28(-2.56%)
Jul 15, 2011	10.84	10.95	10.80	10.91	497,183	+0.07(+0.66%)
Jul 14, 2011	11.04	11.11	10.77	10.83	475,526	-0.18(-1.63%)
Jul 13, 2011	10.99	11.20	10.93	11.01	429,798	+0.10(+0.92%)
Jul 12, 2011	10.92	11.11	10.89	10.91	440,877	-0.03(-0.26%)
Jul 11, 2011	11.12	11.19	10.91	10.94	374,247	-0.29(-2.61%)
Jul 08, 2011	11.15	11.28	11.12	11.23	380,527	-0.04(-0.38%)
Jul 07, 2011	11.48	11.48	11.20	11.28	722,457	-0.11(-0.94%)
Jul 06, 2011	11.28	11.48	11.21	11.39	846,268	+0.08(+0.70%)
Jul 05, 2011	11.39	11.39	11.18	11.31	476,451	-0.08(-0.69%)
Jul 01, 2011	11.23	11.39	11.15	11.39	874,649	+0.18(+1.60%)
Jun 30, 2011	11.39	11.42	11.18	11.21	584,153	-0.16(-1.39%)
Jun 29, 2011	11.29	11.42	11.27	11.36	417,954	+0.14(+1.21%)
Jun 28, 2011	11.13	11.23	11.13	11.23	650,946	+0.09(+0.77%)
Jun 27, 2011	11.00	11.26	10.98	11.14	656,435	+0.15(+1.37%)
Jun 24, 2011	10.81	11.01	10.80	10.99	855,974	+0.19(+1.79%)
Jun 23, 2011	10.64	10.86	10.44	10.80	662,441	+0.03(+0.27%)
Jun 22, 2011	10.76	10.96	10.75	10.77	438,443	-0.04(-0.40%)
Jun 21, 2011	10.70	10.88	10.69	10.81	392,599	+0.19(+1.82%)
Jun 20, 2011	10.65	10.65	10.58	10.62	772,655	+0.22(+2.13%)
Jun 17, 2011	10.63	10.68	10.38	10.40	1,290,824	-0.22(-2.09%)
Jun 16, 2011	10.50	10.68	10.48	10.62	962,738	+0.12(+1.16%)
Jun 15, 2011	10.78	10.81	10.41	10.50	666,474	-0.39(-3.62%)
Jun 14, 2011	10.79	10.94	10.68	10.89	521,087	+0.19(+1.74%)
Jun 13, 2011	10.70	10.80	10.60	10.70	341,464	+0.00(+0.00%)
Jun 10, 2011	10.87	10.93	10.67	10.70	765,945	-0.24(-2.22%)
Jun 09, 2011	11.03	11.11	10.94	10.95	479,457	-0.01(-0.07%)
Jun 08, 2011	10.85	11.01	10.76	10.96	1,018,257	+0.04(+0.33%)
Jun 07, 2011	10.79	10.92	10.75	10.92	1,025,170	+0.19(+1.73%)
Jun 06, 2011	10.53	10.76	10.53	10.73	1,021,191	+0.14(+1.28%)
Jun 03, 2011	10.92	10.92	10.56	10.60	919,128	-0.81(-7.09%)
May 24, 2011	11.46	11.56	11.40	11.41	1,749,240	-0.04(-0.38%)
May 23, 2011	11.28	11.51	11.17	11.45	1,403,432	+0.04(+0.31%)
May 20, 2011	11.40	11.49	11.34	11.41	856,687	-0.04(-0.31%)
May 19, 2011	11.46	11.51	11.38	11.45	921,956	+0.05(+0.44%)
May 18, 2011	11.16	11.41	11.01	11.40	765,905	+0.23(+2.05%)
May 17, 2011	11.05	11.18	10.98	11.17	497,771	+0.04(+0.39%)
May 16, 2011	11.27	11.41	11.13	11.13	576,144	-0.26(-2.26%)
May 13, 2011	11.44	11.53	11.32	11.39	529,941	-0.04(-0.38%)
May 12, 2011	11.28	11.47	11.20	11.43	592,726	+0.13(+1.14%)
May 11, 2011	11.36	11.42	11.27	11.30	1,524,341	-0.10(-0.88%)
May 10, 2011	11.23	11.41	11.19	11.40	713,184	+0.21(+1.85%)
May 09, 2011	10.99	11.22	10.96	11.19	674,862	+0.16(+1.49%)
May 06, 2011	11.03	11.09	10.91	11.03	1,115,080	+0.11(+1.05%)
May 05, 2011	10.81	10.96	10.76	10.91	1,050,316	+0.07(+0.66%)
May 04, 2011	10.97	10.98	10.70	10.84	920,397	-0.15(-1.37%)
May 03, 2011	11.04	11.08	10.88	10.99	1,077,164	-0.09(-0.78%)
May 02, 2011	11.11	11.11	11.06	11.08	1,119,026	-0.09(-0.83%)
Apr 29, 2011	11.35	11.35	11.06	11.17	1,268,314	-0.19(-1.70%)
Apr 28, 2011	11.21	11.39	11.20	11.36	942,630	-0.08(-0.69%)
Apr 27, 2011	11.41	11.49	11.39	11.44	608,027	+0.03(+0.25%)
Apr 26, 2011	11.47	11.58	11.37	11.41	1,367,848	-0.04(-0.37%)
Apr 25, 2011	11.44	11.46	11.42	11.46	680,168	+0.00(+0.00%)
Apr 21, 2011	11.49	11.54	11.37	11.46	623,650	+0.01(+0.12%)
Apr 20, 2011	11.47	11.52	11.39	11.44	597,908	+0.09(+0.76%)
Apr 19, 2011	11.37	11.41	11.31	11.36	698,960	+0.04(+0.38%)
Apr 18, 2011	11.23	11.40	11.19	11.31	2,086,790	-0.08(-0.69%)
Apr 15, 2011	11.08	11.46	11.05	11.39	1,520,105	+0.29(+2.65%)
Apr 14, 2011	10.96	11.12	10.87	11.10	547,219	+0.04(+0.39%)
Apr 13, 2011	11.06	11.16	11.00	11.06	564,567	+0.01(+0.13%)
Apr 12, 2011	10.98	11.13	10.96	11.04	640,736	-0.05(-0.45%)
Apr 11, 2011	11.36	11.40	11.05	11.09	639,758	-0.28(-2.46%)
Apr 08, 2011	11.64	11.69	11.33	11.37	729,207	-0.19(-1.61%)
Apr 07, 2011	11.64	11.80	11.49	11.56	841,630	-0.15(-1.28%)
Apr 06, 2011	11.70	11.80	11.66	11.71	2,974,563	+0.07(+0.62%)
Apr 05, 2011	11.61	11.74	11.60	11.64	981,766	-0.01(-0.06%)
Apr 04, 2011	11.78	11.90	11.64	11.64	1,778,163	-0.11(-0.97%)
Apr 01, 2011	11.86	11.94	11.73	11.76	1,890,241	-0.06(-0.48%)
Mar 31, 2011	11.86	11.93	11.79	11.81	959,336	-0.05(-0.42%)
Mar 30, 2011	11.93	12.00	11.83	11.86	707,331	-0.01(-0.06%)
Mar 29, 2011	11.82	11.93	11.82	11.87	1,083,503	-0.02(-0.18%)
Mar 28, 2011	11.93	11.98	11.86	11.89	1,428,030	-0.01(-0.12%)
Mar 25, 2011	11.87	12.00	11.84	11.91	5,694,141	+0.08(+0.67%)
Mar 24, 2011	11.90	11.93	11.76	11.83	694,661	-0.03(-0.24%)
Mar 23, 2011	11.96	12.01	11.73	11.86	742,995	-0.12(-1.02%)
Mar 22, 2011	12.19	12.27	11.95	11.98	1,228,004	-0.24(-1.93%)
Mar 21, 2011	12.40	12.43	12.18	12.22	796,211	+0.19(+1.61%)
Mar 18, 2011	11.99	12.09	11.97	12.02	1,280,898	+0.02(+0.18%)
Mar 17, 2011	11.76	12.13	11.73	12.00	2,064,683	+0.44(+3.84%)
Mar 16, 2011	11.53	11.85	11.39	11.56	934,516	+0.12(+1.07%)
Mar 15, 2011	11.46	11.53	11.39	11.44	622,842	-0.13(-1.11%)
Mar 14, 2011	11.49	11.84	11.39	11.56	466,995	-0.02(-0.19%)
Mar 11, 2011	11.41	11.64	11.41	11.59	491,388	+0.07(+0.62%)
Mar 10, 2011	11.52	11.59	11.41	11.51	906,430	-0.21(-1.77%)
Mar 09, 2011	11.64	11.76	11.54	11.72	510,494	+0.09(+0.80%)
Mar 08, 2011	11.41	11.82	11.41	11.63	637,110	+0.20(+1.75%)
Mar 07, 2011	11.46	11.75	11.24	11.43	654,700	+0.02(+0.19%)
Mar 04, 2011	11.45	11.63	11.34	11.41	464,621	-0.03(-0.25%)
Mar 03, 2011	11.30	11.49	11.28	11.44	656,904	+0.26(+2.31%)
Mar 02, 2011	11.12	11.26	11.06	11.18	382,466	+0.07(+0.64%)
Mar 01, 2011	11.39	11.39	11.08	11.11	872,605	-0.18(-1.59%)
Feb 28, 2011	11.20	11.36	11.13	11.28	471,934	+0.17(+1.55%)
Feb 25, 2011	11.00	11.18	11.00	11.11	669,460	+0.14(+1.31%)
Feb 24, 2011	11.08	11.29	10.78	10.97	1,647,916	-0.21(-1.86%)
Feb 23, 2011	11.49	11.60	11.15	11.18	1,058,847	-0.26(-2.32%)
Feb 22, 2011	11.62	11.70	11.34	11.44	586,836	-0.34(-2.92%)
Feb 18, 2011	11.78	11.81	11.59	11.79	528,642	+0.01(+0.12%)
Feb 17, 2011	11.41	11.79	11.34	11.77	772,845	+0.34(+3.01%)
Feb 16, 2011	11.26	11.48	11.25	11.43	401,315	+0.19(+1.66%)
Feb 15, 2011	11.13	11.34	11.13	11.24	515,636	+0.11(+0.96%)
Feb 14, 2011	11.24	11.24	11.01	11.13	363,586	-0.07(-0.64%)
Feb 11, 2011	11.20	11.31	11.08	11.21	557,446	-0.01(-0.06%)
Feb 10, 2011	11.28	11.46	11.15	11.21	346,731	-0.13(-1.14%)
Feb 09, 2011	11.23	11.42	11.18	11.34	330,935	+0.04(+0.38%)
Feb 08, 2011	11.19	11.30	11.08	11.30	488,667	+0.09(+0.77%)
Feb 07, 2011	11.25	11.33	11.04	11.21	417,504	-0.04(-0.38%)
Feb 04, 2011	11.61	11.65	11.22	11.26	470,508	-0.39(-3.32%)
Feb 03, 2011	11.50	11.65	11.35	11.64	531,584	+0.11(+0.99%)
Feb 02, 2011	11.49	11.64	11.39	11.53	550,242	-0.02(-0.19%)
Feb 01, 2011	11.15	11.56	11.11	11.55	888,648	+0.44(+4.00%)
Jan 31, 2011	11.60	11.60	11.10	11.11	756,777	-0.45(-3.90%)
Jan 28, 2011	11.85	11.88	11.47	11.56	932,461	-0.27(-2.30%)
Jan 27, 2011	11.74	12.09	11.58	11.83	961,256	+0.04(+0.36%)
Jan 26, 2011	11.34	11.81	11.34	11.79	988,498	+0.51(+4.51%)
Jan 25, 2011	10.94	11.28	10.76	11.28	437,346	+0.29(+2.67%)
Jan 24, 2011	11.15	11.22	10.87	10.98	398,896	-0.15(-1.35%)
Jan 21, 2011	11.06	11.42	11.04	11.13	814,907	+0.12(+1.11%)
Jan 20, 2011	10.83	11.16	10.83	11.01	802,537	+0.15(+1.38%)
Jan 19, 2011	10.92	11.03	10.76	10.86	664,937	-0.06(-0.52%)
Jan 18, 2011	10.65	10.93	10.59	10.92	839,436	+0.16(+1.53%)
Jan 14, 2011	10.73	10.76	10.68	10.76	539,586	+0.04(+0.40%)
Jan 13, 2011	10.70	10.76	10.65	10.71	373,605	-0.01(-0.13%)
Jan 12, 2011	10.83	10.91	10.66	10.73	513,209	+0.00(+0.00%)
Jan 11, 2011	10.73	10.76	10.64	10.73	412,493	+0.04(+0.40%)
Jan 10, 2011	10.47	10.74	10.35	10.68	1,048,819	+0.14(+1.29%)
Jan 07, 2011	10.75	10.78	10.47	10.55	1,072,082	-0.16(-1.47%)
Jan 06, 2011	10.70	10.75	10.67	10.70	281,820	-0.03(-0.27%)
Jan 05, 2011	10.65	10.78	10.62	10.73	516,291	+0.04(+0.33%)
Jan 04, 2011	10.76	10.81	10.65	10.70	544,866	-0.06(-0.60%)
Jan 03, 2011	10.77	10.95	10.65	10.76	725,450	+0.06(+0.60%)
Dec 31, 2010	10.66	10.79	10.66	10.70	559,420	+0.00(+0.00%)
Dec 30, 2010	10.70	10.79	10.68	10.70	414,320	-0.02(-0.20%)
Dec 29, 2010	10.73	10.78	10.69	10.72	251,010	-0.01(-0.07%)
Dec 28, 2010	10.82	10.82	10.69	10.73	375,842	-0.06(-0.60%)
Dec 27, 2010	10.76	10.88	10.71	10.79	278,824	+0.01(+0.07%)
Dec 23, 2010	10.86	10.88	10.72	10.78	386,674	-0.08(-0.73%)
Dec 22, 2010	10.78	10.92	10.72	10.86	571,809	+0.09(+0.86%)
Dec 21, 2010	10.78	10.83	10.70	10.77	548,973	+0.05(+0.47%)
Dec 20, 2010	10.73	10.77	10.68	10.72	494,832	-0.01(-0.13%)
Dec 17, 2010	10.73	10.76	10.68	10.73	2,847,385	+0.02(+0.20%)
Dec 16, 2010	10.63	10.83	10.63	10.71	630,795	+0.08(+0.74%)
Dec 15, 2010	10.68	10.85	10.63	10.63	834,915	-0.09(-0.80%)
Dec 14, 2010	10.76	10.83	10.70	10.72	891,203	+0.01(+0.07%)
Dec 13, 2010	10.79	10.83	10.68	10.71	755,304	+0.02(+0.20%)
Dec 10, 2010	10.73	10.81	10.55	10.69	492,883	-0.04(-0.33%)
Dec 09, 2010	10.73	10.77	10.67	10.73	443,914	+0.11(+1.08%)
Dec 08, 2010	10.71	10.85	10.56	10.61	546,673	-0.04(-0.34%)
Dec 07, 2010	10.64	10.71	10.58	10.65	638,433	+0.10(+0.95%)
Dec 06, 2010	10.63	10.73	10.32	10.55	411,250	-0.14(-1.34%)
Dec 03, 2010	10.70	10.74	10.54	10.69	386,731	-0.05(-0.47%)
Dec 02, 2010	10.73	10.78	10.55	10.74	604,173	+0.06(+0.54%)
Dec 01, 2010	10.32	10.72	10.30	10.68	787,204	+0.54(+5.29%)
Nov 30, 2010	10.11	10.25	10.09	10.15	1,105,103	-0.10(-0.98%)
Nov 29, 2010	10.14	10.28	10.02	10.25	378,810	+0.02(+0.21%)
Nov 26, 2010	10.16	10.29	10.15	10.23	228,358	-0.04(-0.35%)
Nov 24, 2010	9.881	10.26	10.26	10.26	636,570	+0.45(+4.60%)
Nov 23, 2010	9.838	9.953	9.674	9.810	519,636	-0.17(-1.72%)
Nov 22, 2010	10.13	10.13	9.853	9.982	713,871	-0.22(-2.18%)
Nov 19, 2010	10.16	10.26	10.09	10.20	693,417	+0.01(+0.14%)
Nov 18, 2010	9.939	10.38	9.896	10.19	821,163	+0.34(+3.49%)
Nov 17, 2010	9.781	9.874	9.738	9.846	341,326	+0.09(+0.95%)
Nov 16, 2010	9.853	9.939	9.710	9.753	664,494	-0.20(-2.01%)
Nov 15, 2010	10.12	10.18	9.932	9.953	570,785	-0.14(-1.42%)
Nov 12, 2010	10.06	10.20	10.00	10.10	269,085	-0.05(-0.49%)
Nov 11, 2010	10.08	10.23	10.07	10.15	358,361	-0.06(-0.56%)
Nov 10, 2010	10.05	10.20	9.853	10.20	1,016,159	+0.19(+1.86%)
Nov 09, 2010	10.26	10.26	9.989	10.02	595,406	-0.26(-2.51%)
Nov 08, 2010	10.40	10.40	10.16	10.28	2,575,961	-0.18(-1.71%)
Nov 05, 2010	10.43	10.53	10.23	10.45	772,022	+0.04(+0.41%)
Nov 04, 2010	10.37	10.45	10.28	10.41	1,124,511	+0.16(+1.54%)
Nov 03, 2010	10.33	10.38	10.07	10.25	515,017	-0.09(-0.83%)
Nov 02, 2010	10.33	10.35	10.16	10.34	647,439	+0.14(+1.40%)