First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2010	10.12	10.25	10.05	10.20	816,204	+0.14(+1.42%)
Oct 29, 2010	9.975	10.18	9.975	10.05	1,080,238	+0.09(+0.86%)
Oct 28, 2010	10.25	10.27	9.846	9.967	1,382,536	-0.18(-1.76%)
Oct 27, 2010	10.22	10.23	9.924	10.15	779,500	-0.29(-2.81%)
Oct 25, 2010	10.26	10.58	10.26	10.44	435,888	+0.22(+2.17%)
Oct 22, 2010	10.31	10.34	10.05	10.22	487,359	-0.05(-0.49%)
Oct 21, 2010	10.69	10.69	10.07	10.27	1,186,084	-0.45(-4.21%)
Oct 20, 2010	10.40	10.82	10.40	10.72	700,331	+0.34(+3.31%)
Oct 19, 2010	10.38	10.68	10.27	10.38	504,450	-0.17(-1.63%)
Oct 18, 2010	10.33	10.56	10.21	10.55	657,256	+0.19(+1.87%)
Oct 15, 2010	10.56	10.79	10.30	10.35	988,926	-0.11(-1.03%)
Oct 14, 2010	10.63	10.80	10.36	10.46	585,238	-0.21(-2.01%)
Oct 13, 2010	10.45	10.82	10.43	10.68	703,319	+0.26(+2.47%)
Oct 12, 2010	10.22	10.46	10.18	10.42	559,382	+0.24(+2.39%)
Oct 11, 2010	10.09	10.27	9.996	10.18	435,296	+0.06(+0.64%)
Oct 08, 2010	10.11	10.15	9.989	10.11	881,018	-0.04(-0.35%)
Oct 07, 2010	10.21	10.40	10.10	10.15	2,872	+0.01(+0.14%)
Oct 06, 2010	9.960	10.17	9.939	10.13	1,103,105	+0.18(+1.80%)
Oct 05, 2010	10.13	10.13	9.946	9.953	1,472,619	-0.04(-0.36%)
Oct 04, 2010	10.30	10.46	9.975	9.989	1,164,650	-0.38(-3.66%)
Oct 01, 2010	10.37	10.83	9.996	10.37	1,114,553	-0.33(-3.10%)
Sep 30, 2010	10.70	11.06	10.64	10.70	30,782	+0.12(+1.11%)
Sep 29, 2010	10.78	10.85	10.44	10.58	583,009	-0.21(-1.99%)
Sep 28, 2010	10.80	10.86	10.35	10.80	29,206	+0.23(+2.17%)
Sep 27, 2010	10.60	10.76	10.51	10.57	442,003	-0.06(-0.61%)
Sep 24, 2010	10.51	10.68	10.43	10.63	612,442	+0.29(+2.77%)
Sep 23, 2010	10.37	10.58	10.30	10.35	5,615	-0.13(-1.23%)
Sep 22, 2010	10.38	10.58	10.25	10.48	364,371	+0.04(+0.41%)
Sep 21, 2010	10.58	10.63	10.36	10.43	603,654	-0.13(-1.22%)
Sep 20, 2010	10.33	10.58	10.11	10.56	849,804	+0.23(+2.22%)
Sep 17, 2010	10.33	10.74	10.28	10.33	944,907	-0.45(-4.18%)
Sep 15, 2010	10.59	10.79	10.43	10.78	826,590	+0.19(+1.76%)
Sep 14, 2010	10.76	10.83	10.53	10.60	1,327,668	-0.14(-1.33%)
Sep 13, 2010	10.49	10.78	10.48	10.74	1,128,448	+0.38(+3.66%)
Sep 10, 2010	10.47	10.67	10.25	10.36	730,652	-0.11(-1.03%)
Sep 09, 2010	10.65	10.79	10.42	10.47	651,788	-0.06(-0.61%)
Sep 08, 2010	10.50	10.60	10.43	10.53	853,527	+0.01(+0.07%)
Sep 07, 2010	11.10	11.10	10.50	10.53	4,570	-0.60(-5.40%)
Sep 03, 2010	11.39	11.42	11.05	11.13	1,033,872	-0.09(-0.77%)
Sep 02, 2010	11.17	11.39	11.03	11.21	2,273	+0.08(+0.71%)
Sep 01, 2010	10.75	11.16	10.63	11.13	1,026,561	+0.54(+5.14%)
Aug 31, 2010	10.60	10.71	10.33	10.59	4,329	+0.13(+1.20%)
Aug 30, 2010	10.26	10.59	10.25	10.46	561,037	+0.13(+1.28%)
Aug 27, 2010	10.33	10.35	9.781	10.33	794,032	+0.55(+5.64%)
Aug 26, 2010	10.25	10.25	9.774	9.781	3,200	-0.39(-3.80%)
Aug 25, 2010	9.659	10.20	9.441	10.17	3,170	+0.36(+3.65%)
Aug 24, 2010	9.803	10.03	9.710	9.810	12,879	-0.14(-1.37%)
Aug 23, 2010	10.06	10.28	9.932	9.946	460,479	-0.11(-1.07%)
Aug 20, 2010	9.975	10.10	9.795	10.05	912,357	+0.06(+0.57%)
Aug 19, 2010	10.10	10.13	9.889	9.996	4,792	-0.14(-1.41%)
Aug 18, 2010	10.17	10.19	10.01	10.14	49,487	-0.02(-0.21%)
Aug 17, 2010	10.14	10.30	10.10	10.16	7,643	+0.11(+1.14%)
Aug 16, 2010	9.638	10.07	9.566	10.05	745,636	+0.33(+3.39%)
Aug 13, 2010	9.717	9.910	9.574	9.717	558,633	-0.02(-0.22%)
Aug 12, 2010	9.566	9.810	9.502	9.738	1,913	-0.03(-0.29%)
Aug 11, 2010	10.07	10.07	9.545	9.767	1,091,082	-0.57(-5.47%)
Aug 10, 2010	10.69	10.69	10.25	10.33	5,918	-0.47(-4.31%)
Aug 09, 2010	10.67	10.85	10.65	10.80	1,042,346	+0.16(+1.55%)
Aug 06, 2010	10.63	10.73	10.39	10.63	677,373	+0.01(+0.14%)
Aug 05, 2010	10.59	10.73	10.52	10.62	758,590	-0.08(-0.74%)
Aug 04, 2010	10.74	10.77	10.66	10.70	845,579	+0.04(+0.34%)
Aug 03, 2010	10.74	10.79	10.63	10.66	961,385	+0.01(+0.07%)
Aug 02, 2010	10.83	10.83	10.53	10.65	893,030	+0.09(+0.88%)
Jul 30, 2010	10.56	10.85	10.27	10.56	575,075	-0.05(-0.47%)
Jul 29, 2010	10.67	10.74	10.56	10.61	877,125	+0.00(+0.00%)
Jul 28, 2010	10.61	10.74	10.56	10.61	5,142	-0.09(-0.80%)
Jul 27, 2010	10.71	10.83	10.65	10.70	645,541	+0.04(+0.34%)
Jul 26, 2010	10.59	10.74	10.53	10.66	857,126	+0.07(+0.68%)
Jul 23, 2010	10.40	10.64	10.23	10.59	893,576	+0.19(+1.79%)
Jul 22, 2010	9.874	10.43	9.867	10.40	1,561,586	+0.68(+7.00%)
Jul 21, 2010	9.817	10.05	9.423	9.724	1,280,901	-0.01(-0.07%)
Jul 20, 2010	9.237	9.731	8.886	9.731	1,680,936	+0.40(+4.30%)
Jul 19, 2010	9.165	9.352	8.850	9.330	1,066,908	+0.15(+1.64%)
Jul 16, 2010	9.180	9.638	9.137	9.180	1,367,080	-0.49(-5.04%)
Jul 15, 2010	9.860	9.860	9.130	9.667	1,248,892	-0.08(-0.81%)
Jul 14, 2010	10.14	10.14	9.581	9.745	1,287,053	-0.45(-4.42%)
Jul 13, 2010	10.20	10.28	9.960	10.20	12,569	+0.29(+2.89%)
Jul 12, 2010	9.867	9.924	9.738	9.910	505,369	-0.03(-0.29%)
Jul 09, 2010	9.939	9.953	9.631	9.939	603,133	+0.21(+2.21%)
Jul 08, 2010	9.724	9.903	9.552	9.724	3,819	+0.01(+0.07%)
Jul 07, 2010	9.395	9.738	9.395	9.717	1,299,179	+0.37(+3.91%)
Jul 06, 2010	9.352	9.659	9.294	9.352	9,950	+0.06(+0.62%)
Jul 02, 2010	9.294	9.409	8.879	9.294	1,364,605	+0.24(+2.61%)