UBL's share prices from jan 2010 to nov 2010

Ticker	Date/Time	Open	High	Low	Close	Volume
UBL	04/01/2010	58.9	59.2	58.3	58.96	217774
UBL	05/01/2010	59.49	60.7	59.2	60.26	1432776
UBL	06/01/2010	60.55	63.23	60.5	63.12	4836764
UBL	07/01/2010	63.12	64.1	62	63.04	2520584
UBL	08/01/2010	62.52	63.5	62.2	62.64	558963
UBL	11/01/2010	62.98	64.05	62.55	62.84	772446
UBL	12/01/2010	63	63.89	62.8	63.17	2191935
UBL	13/01/2010	63.3	64.9	63	63.44	3283147
UBL	14/01/2010	63.79	64.1	62.9	63.61	3358370
UBL	15/01/2010	64.4	66.74	63.9	65.73	5606318
UBL	18/01/2010	65.74	66.45	64.85	65.11	2086108
UBL	19/01/2010	65.5	66.37	65.2	65.37	808381
UBL	20/01/2010	65.1	66.9	64.99	66.06	4929092
UBL	21/01/2010	66.3	66.6	65.03	65.53	1744255
UBL	22/01/2010	66.4	66.8	65.19	66.1	2013746
UBL	25/01/2010	66.3	66.86	65.62	66.11	961332
UBL	26/01/2010	66	66.5	65.6	65.69	436107
UBL	27/01/2010	65.89	66.25	65.01	65.09	1664597
UBL	28/01/2010	65.11	65.5	62.38	64.38	2951928
UBL	16/02/2010	64	65.14	64	64.85	239561
UBL	01/03/2010	64	64.06	60.86	63.08	1461783
UBL	02/03/2010	63.05	64.38	62.51	64	909581
UBL	03/03/2010	64.02	64.5	62.61	63	647148
UBL	04/03/2010	63.69	64.5	62.8	64.19	394633
UBL	05/03/2010	64.05	65.69	63.7	64.56	867559
UBL	08/03/2010	64.5	67.05	64.25	66.81	3759720
UBL	09/03/2010	67	67.5	65.93	66.29	1321339
UBL	10/03/2010	66.3	66.95	66.2	66.43	257037
UBL	11/03/2010	66.55	67.3	66.45	67.02	402525
UBL	12/03/2010	67.39	68.15	67	67.98	683124
UBL	15/03/2010	67.6	70	67.55	69.05	1996885
UBL	16/03/2010	61.89	62.22	60.3	60.67	811389
UBL	17/03/2010	60.9	61	59.4	59.49	927674
UBL	18/03/2010	60	60.51	59.61	60	514197
UBL	19/03/2010	60.38	60.39	59.3	59.47	368790
UBL	22/03/2010	59.5	59.5	57.01	57.13	729895
UBL	24/03/2010	57.2	59.98	57.2	59.97	4085666
UBL	25/03/2010	60.3	60.84	58.7	58.94	1348650
UBL	26/03/2010	58.45	61.5	58.45	60.04	2352720
UBL	29/03/2010	60.49	61.3	59.5	59.83	2382883
UBL	30/03/2010	60	60.7	59.1	59.46	690486
UBL	31/03/2010	59.36	61.15	59.15	59.65	2281187
UBL	01/04/2010	60.2	60.98	59.8	59.97	1198459
UBL	02/04/2010	60.2	61.55	60.15	61.08	1497997
UBL	05/04/2010	61.75	61.75	60.9	61.52	565307
UBL	06/04/2010	61.87	64.24	61.7	62.63	3418006
UBL	07/04/2010	63	64.15	62.77	62.97	1713847
UBL	08/04/2010	63.24	64	62.6	62.97	1087617
UBL	09/04/2010	63.6	63.6	62.7	62.94	687096
UBL	12/04/2010	63.38	63.4	61.42	61.72	1208619
UBL	13/04/2010	62	62.2	60.75	61.46	2773618
UBL	14/04/2010	61.5	61.8	60.24	61.11	3000472
UBL	15/04/2010	61.5	61.75	60.9	61.21	4504827
UBL	16/04/2010	61.25	61.49	60.75	60.94	1433925
UBL	19/04/2010	61	61	60.4	60.45	298858
UBL	20/04/2010	60.85	62.36	60.62	61.57	2821238
UBL	21/04/2010	62	62	60.58	61.27	1140672
UBL	22/04/2010	61.25	62	60.75	60.99	5213641
UBL	23/04/2010	61.3	61.44	60.75	61.04	2762486
UBL	26/04/2010	61	61.4	59.76	60.03	1535074
UBL	27/04/2010	60.5	61.5	60.05	60.18	3128740
UBL	28/04/2010	60.5	60.7	59.27	59.64	1423489
UBL	29/04/2010	59.99	60.35	59.5	60.12	712497
UBL	30/04/2010	60	61	59.71	60.3	1896426
UBL	03/05/2010	60.15	60.9	59.7	60.5	1063089
UBL	04/05/2010	60.7	61.15	60.3	60.41	2086133
UBL	05/05/2010	60.65	60.7	59.92	60.57	407632
UBL	06/05/2010	60.4	60.48	59.5	59.74	803073
UBL	07/05/2010	59.75	59.75	57	57.6	1282312
UBL	10/05/2010	57.25	58.5	57.01	57.5	275861
UBL	11/05/2010	58	58.4	56.55	56.71	701909
UBL	12/05/2010	57	57.8	56.25	57.05	1378679
UBL	13/05/2010	57.7	57.9	56.83	57.65	294921
UBL	14/05/2010	57.8	57.98	57	57.07	186672
UBL	17/05/2010	57.05	57.25	54.22	54.22	1676133
UBL	18/05/2010	53.55	55.25	52.76	54.72	1789850
UBL	19/05/2010	54.7	55.55	53.7	55.41	1271090
UBL	20/05/2010	54.53	55.6	53.75	54.72	2220373
UBL	21/05/2010	54.05	54.4	52.35	52.48	2093538
UBL	24/05/2010	52.1	52.73	50.05	51.55	889257
UBL	25/05/2010	51.5	52.7	49	50.38	808364
UBL	26/05/2010	50	52.49	50	52.14	666797
UBL	27/05/2010	52.45	52.45	49.54	50.35	882848
UBL	28/05/2010	50.49	51.25	50.4	50.79	524325
UBL	01/06/2010	50	52.1	49.05	50.95	1091219
UBL	02/06/2010	51.02	53.49	51.02	52.9	986078
UBL	03/06/2010	52.95	54.85	51.9	54.14	1507626
UBL	04/06/2010	53.16	54.3	52.8	54.05	658248
UBL	07/06/2010	53.8	56.05	52.6	55.57	1020482
UBL	08/06/2010	56	56	54.49	54.55	1026823
UBL	09/06/2010	54.75	54.75	53.7	54.03	411688
UBL	10/06/2010	54.3	54.3	51.35	52.14	603208
UBL	11/06/2010	51.12	53	51.12	52.51	133053
UBL	14/06/2010	51.3	52.7	50.01	51.66	272058
UBL	15/06/2010	52	52.4	50.6	50.98	535246
UBL	16/06/2010	51.49	52.3	50.62	51.68	725095
UBL	17/06/2010	50.85	53.1	50.5	52.73	984737
UBL	18/06/2010	53	53.43	52	52.52	510998
UBL	21/06/2010	52.9	53.5	52.23	53.29	278475
UBL	22/06/2010	53.55	54.05	52.91	53.4	542218
UBL	23/06/2010	53.4	53.99	53.01	53.27	187514
UBL	24/06/2010	53.74	54.55	53.45	54.01	680017
UBL	25/06/2010	53.9	54.67	52.85	53.43	912704
UBL	28/06/2010	53	55.5	53	54.64	3478751
UBL	29/06/2010	54.9	54.99	53.1	54.49	599734
UBL	30/06/2010	54	54.6	54	54.21	355989
UBL	01/07/2010	54.3	54.5	53.86	54.08	102106
UBL	02/07/2010	54.3	54.45	53.25	54.26	79984
UBL	05/07/2010	54	54.5	53.9	54.33	111637
UBL	06/07/2010	54.78	55.19	54.45	54.99	454525
UBL	07/07/2010	55.25	55.4	54.68	55.05	1137356
UBL	08/07/2010	55.23	56.5	55	55.69	2250233
UBL	09/07/2010	55.69	56.32	55.3	55.55	410630
UBL	12/07/2010	55.5	55.81	54.52	54.72	933229
UBL	13/07/2010	55.4	55.4	54.8	55	604526
UBL	14/07/2010	54.93	56.7	54.93	56.31	2129179
UBL	15/07/2010	56.56	57.29	55.75	56.1	1116717
UBL	16/07/2010	56.4	57	55.61	56.53	465883
UBL	19/07/2010	56.8	57.4	56.75	56.84	272405
UBL	20/07/2010	57	57.92	57	57.56	743118
UBL	21/07/2010	57.5	57.75	56.5	56.92	599619
UBL	22/07/2010	56.99	57.25	56.5	56.92	298708
UBL	23/07/2010	56.92	58.49	56.5	57.77	857477
UBL	26/07/2010	58.2	58.44	57.65	57.79	183588
UBL	27/07/2010	58.19	58.6	58	58.33	277708
UBL	28/07/2010	58.6	60.1	58.49	59.47	1153792
UBL	29/07/2010	59.99	60.2	59	59.47	659261
UBL	30/07/2010	59.56	59.75	58.1	58.63	1259486
UBL	02/08/2010	58.05	58.05	56.71	57.59	510260
UBL	03/08/2010	57.5	57.96	57.5	57.68	60432
UBL	04/08/2010	57.85	58.15	57.5	57.51	309874
UBL	05/08/2010	57.6	58.1	57.5	57.75	1034217
UBL	06/08/2010	58.3	58.35	57.26	57.69	1062947
UBL	09/08/2010	57.21	58	56.53	56.94	1837012
UBL	10/08/2010	56.52	57.4	55.9	56.01	1516326
UBL	13/08/2010	56.9	56.9	55.8	56.5	60534
UBL	16/08/2010	56.5	56.5	53.9	54.25	252883
UBL	17/08/2010	53.51	55.4	53.51	55.02	203189
UBL	18/08/2010	56.45	56.45	54.5	54.9	720870
UBL	19/08/2010	56.85	57	54.55	56.8	834265
UBL	20/08/2010	55.8	57	55.51	56.91	615995
UBL	23/08/2010	56.5	57	55.21	55.87	1603809
UBL	24/08/2010	55.5	55.79	54.25	54.39	391755
UBL	25/08/2010	54.99	54.99	54	54.24	392228
UBL	26/08/2010	55	55	53.05	54.64	245884
UBL	27/08/2010	54.15	55.25	54.01	54.54	902645
UBL	30/08/2010	54.54	54.99	53.05	54.19	32688
UBL	31/08/2010	54.37	55.99	54.25	55.44	1278873
UBL	01/09/2010	54.5	54.9	53.5	54.6	463462
UBL	02/09/2010	54.5	55.1	54.42	54.58	385285
UBL	03/09/2010	55	55	53.4	53.7	142880
UBL	06/09/2010	53.95	54.48	53.05	54.2	133193
UBL	07/09/2010	54	54.4	53.25	53.65	443314
UBL	08/09/2010	53.95	54.7	53.75	54.18	443736
UBL	09/09/2010	54.6	54.6	53.9	54	171742
UBL	14/09/2010	54.9	55.7	54.3	55.42	882885
UBL	15/09/2010	55.11	56	54.72	54.96	1023075
UBL	16/09/2010	55.6	55.9	54.55	54.95	416855
UBL	17/09/2010	54.57	55.39	54	54.51	3031886
UBL	20/09/2010	54.2	54.3	52.8	52.84	1316979
UBL	21/09/2010	53	53.15	51.01	51.25	2757133
UBL	22/09/2010	51.5	51.68	50.51	50.6	347589
UBL	23/09/2010	50.51	51	49.9	50.56	584422
UBL	24/09/2010	50.15	51.25	50.02	50.8	283232
UBL	27/09/2010	50.5	51.5	50.5	51.03	1264717
UBL	28/09/2010	51.47	51.85	51.06	51.53	832649
UBL	29/09/2010	51.79	52.25	51.49	52.01	566877
UBL	30/09/2010	51.99	51.99	51.03	51.41	424307
UBL	01/10/2010	51.97	52.9	51.5	51.9	2863550
UBL	04/10/2010	51.55	52.08	51.5	51.75	584365
UBL	05/10/2010	51.67	52.3	51.51	51.9	322123
UBL	06/10/2010	51.98	52.18	51.72	51.9	164923
UBL	07/10/2010	51.56	52.35	51.56	52.1	303994
UBL	08/10/2010	52.3	52.5	52.05	52.06	460746
UBL	11/10/2010	52.11	52.8	52	52.1	1487598
UBL	12/10/2010	52.5	53.5	52.1	52.5	1564015
UBL	13/10/2010	52.94	53.2	52.52	52.87	459758
UBL	14/10/2010	53.19	53.65	53	53.09	702867
UBL	15/10/2010	53.3	53.44	52.85	53	335816
UBL	18/10/2010	53.3	53.7	52.15	53.01	445869
UBL	19/10/2010	53.28	53.5	52.85	53.29	286581
UBL	20/10/2010	53.19	53.3	52.8	53.2	158298
UBL	21/10/2010	53.15	53.75	53.15	53.16	483390
UBL	22/10/2010	53.3	54.85	53.3	54.31	1409098
UBL	25/10/2010	54.49	55.45	54.12	55.3	853250
UBL	26/10/2010	55.25	57.82	55	57.74	6689568
UBL	27/10/2010	57.79	59.24	57.09	57.1	3621240
UBL	28/10/2010	57.2	58.45	56.45	56.51	469524
UBL	29/10/2010	56.5	56.9	56	56.23	139980
UBL	01/11/2010	56.79	56.8	55.25	55.36	106355
UBL	02/11/2010	55.5	56.25	55.37	55.78	139432
UBL	03/11/2010	55.7	57.8	55.7	56.13	975849
UBL	04/11/2010	56.1	56.8	56.01	56.51	383885
UBL	05/11/2010	56.89	58.3	56.89	57.84	1740510
UBL	08/11/2010	58.23	58.55	57.99	58.04	1314227
UBL	10/11/2010	58.65	58.65	57.4	57.53	3251442
UBL	11/11/2010	57.88	58.75	57.05	58.13	902871
UBL	12/11/2010	57.7	58	57.25	57.94	458183
UBL	15/11/2010	57.79	58	57.51	57.88	94332
UBL	16/11/2010	58	59.5	57.8	58.76	984881
UBL	22/11/2010	59.19	60	58.75	59.76	1080283
UBL	23/11/2010	59.79	60	59.4	59.6	2687538
UBL	24/11/2010	59.6	59.85	58.8	58.98	1304006
UBL	25/11/2010	58.98	59.38	58.3	58.45	522010
UBL	26/11/2010	58.45	58.99	58	58.35	603385
UBL	29/11/2010	58.35	58.49	58.03	58.15	103095
UBL	30/11/2010	58.15	59.99	58.26	59.69	2383352

UBL's share prices from jan 2010 to nov 2010