Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
UA,06/30/12,91.04,95.00,91.04,94.29,2606588,-0.19,-0.20%
UA,06/29/12,91.04,95.00,91.04,94.48,2681953,3.97,4.39%
UA,06/28/12,92.73,93.08,89.00,90.51,1894875,-2.72,-2.92%
UA,06/27/12,96.07,96.90,92.13,93.23,1376755,-3.36,-3.48%
UA,06/26/12,97.63,98.95,96.51,96.59,913950,-0.60,-0.62%
UA,06/25/12,98.34,98.47,95.66,97.19,766564,-2.57,-2.58%
UA,06/22/12,99.29,100.00,97.65,99.76,1114138,1.29,1.31%
UA,06/21/12,102.13,102.26,98.04,98.47,2417466,-6.71,-6.38%
UA,06/20/12,106.22,106.83,104.77,105.18,779986,-1.26,-1.18%
UA,06/19/12,106.25,107.86,105.81,106.44,672279,0.36,0.34%
UA,06/18/12,105.09,106.45,104.05,106.08,585225,0.33,0.31%
UA,06/15/12,101.81,106.12,101.68,105.75,1231471,4.07,4.00%
UA,06/14/12,100.81,102.97,100.11,101.68,1041946,0.75,0.74%
UA,06/13/12,105.50,105.80,100.61,100.93,1135010,-4.90,-4.63%
UA,06/12/12,104.13,106.24,102.64,105.83,1366941,3.09,3.01%
UA,06/11/12,104.58,107.15,102.54,102.74,1744005,-0.57,-0.55%
UA,06/08/12,99.67,103.32,99.12,103.31,1176468,3.49,3.50%
UA,06/07/12,100.00,101.15,97.85,99.82,981191,-1.53,-1.51%
UA,06/06/12,99.83,101.58,99.39,101.35,704834,2.29,2.31%
UA,06/05/12,97.08,99.50,96.70,99.06,522930,1.75,1.80%
UA,06/04/12,95.75,97.89,94.81,97.31,886480,1.56,1.63%
UA,06/02/12,97.96,98.77,94.17,95.75,1037568,0.00,0.00%
UA,06/01/12,97.96,98.77,94.17,95.75,1037568,-4.98,-4.94%
UA,05/31/12,100.43,100.96,98.54,100.73,631584,0.03,0.03%
UA,05/30/12,99.44,101.07,99.00,100.70,591740,-0.06,-0.06%
UA,05/29/12,99.50,100.90,98.90,100.76,1329924,2.57,2.62%
UA,05/25/12,97.32,98.49,97.25,98.19,591391,0.90,0.93%
UA,05/24/12,94.85,98.06,94.53,97.29,1131799,2.41,2.54%
UA,05/23/12,93.70,95.71,92.95,94.88,889774,0.52,0.55%
UA,05/22/12,93.46,95.19,93.11,94.36,607422,1.15,1.23%
UA,05/21/12,89.00,93.46,88.78,93.21,720419,4.21,4.73%
UA,05/18/12,90.03,92.29,88.60,89.00,1087231,-1.03,-1.14%
UA,05/17/12,94.57,94.86,90.02,90.03,1174206,-4.70,-4.96%
UA,05/16/12,94.65,95.57,93.50,94.73,1013672,0.13,0.14%
UA,05/15/12,94.59,95.93,94.07,94.60,990597,0.54,0.57%
UA,05/14/12,93.98,94.97,92.84,94.06,673675,-0.76,-0.80%
UA,05/11/12,93.50,95.56,93.08,94.82,781372,0.95,1.01%
UA,05/10/12,94.55,95.25,92.89,93.87,923439,-0.07,-0.07%
UA,05/09/12,93.04,95.12,91.39,93.94,1561055,1.26,1.36%
UA,05/08/12,95.86,96.36,89.35,92.68,1632393,-4.13,-4.27%
UA,05/07/12,96.06,97.38,95.32,96.81,706042,0.28,0.29%
UA,05/04/12,98.33,98.93,95.60,96.53,653555,-2.84,-2.86%
UA,05/03/12,100.67,101.90,99.07,99.37,754395,-1.74,-1.72%
UA,05/02/12,97.48,101.77,97.40,101.11,917247,2.80,2.85%
UA,05/01/12,97.59,99.44,96.20,98.31,963085,0.38,0.39%
UA,04/30/12,98.74,99.42,97.60,97.93,558578,-0.96,-0.97%
UA,04/27/12,97.95,99.56,96.28,98.89,1082219,1.30,1.33%
UA,04/26/12,97.07,97.90,96.01,97.59,834225,0.93,0.96%
UA,04/25/12,96.27,97.37,94.78,96.66,1004879,1.32,1.38%
UA,04/24/12,100.55,100.74,94.78,95.34,1651598,-5.11,-5.09%
UA,04/23/12,100.06,100.99,98.06,100.45,1949291,-1.08,-1.06%
UA,04/20/12,94.98,102.86,94.13,101.53,3870270,5.03,5.21%
UA,04/19/12,96.89,97.23,95.77,96.50,1064835,-0.52,-0.54%
UA,04/18/12,96.13,97.66,95.15,97.02,537659,0.63,0.65%
UA,04/17/12,95.60,97.43,95.60,96.39,625871,1.31,1.38%
UA,04/16/12,97.00,97.65,94.88,95.08,455304,-1.18,-1.23%
UA,04/13/12,95.23,96.33,94.17,96.26,591807,1.18,1.24%
UA,04/12/12,94.11,95.21,93.84,95.08,344402,0.87,0.92%
UA,04/11/12,93.32,94.80,93.10,94.21,620171,1.96,2.12%
UA,04/10/12,95.10,95.44,91.65,92.25,979539,-3.02,-3.17%
UA,04/09/12,95.06,95.48,94.05,95.27,662778,-0.26,-0.27%
UA,04/05/12,94.44,96.33,94.44,95.53,630915,1.08,1.14%
UA,04/04/12,95.04,96.02,93.85,94.45,1114833,-3.64,-3.71%
UA,04/03/12,96.30,98.24,95.98,98.09,789336,1.90,1.98%