| Date |
Open |
Close |
Volume |
| 2010-08-24 | 23.08 | 23.37 | 2043100 |
| 2010-08-23 | 24.08 | 23.53 | 1436000 |
| 2010-08-20 | 23.66 | 23.92 | 1250400 |
| 2010-08-19 | 24.60 | 23.84 | 1486900 |
| 2010-08-18 | 24.68 | 24.77 | 1043200 |
| 2010-08-17 | 24.52 | 24.69 | 1019400 |
| 2010-08-16 | 24.03 | 24.22 | 790200 |
| 2010-08-13 | 23.90 | 24.19 | 1032400 |
| 2010-08-12 | 24.06 | 23.95 | 1797800 |
| 2010-08-11 | 24.51 | 24.47 | 1673000 |
| 2010-08-10 | 25.70 | 25.60 | 886000 |
| 2010-08-09 | 25.80 | 26.12 | 1111300 |
| 2010-08-06 | 25.40 | 25.63 | 2054600 |
| 2010-08-05 | 25.63 | 25.82 | 1314900 |
| 2010-08-04 | 25.81 | 25.96 | 1853800 |
| 2010-08-03 | 25.93 | 25.72 | 2128800 |
| 2010-08-02 | 25.42 | 26.06 | 2234100 |
| 2010-07-30 | 23.83 | 24.96 | 2724200 |
| 2010-07-29 | 24.87 | 24.22 | 1782300 |
| 2010-07-28 | 24.70 | 24.58 | 1598800 |
| 2010-07-27 | 24.73 | 24.69 | 2312500 |
| 2010-07-26 | 23.47 | 24.52 | 1932200 |
| 2010-07-23 | 22.89 | 23.40 | 3975500 |
| 2010-07-22 | 22.14 | 22.95 | 3909600 |
| 2010-07-21 | 24.18 | 22.50 | 3820900 |
| 2010-07-20 | 23.39 | 24.04 | 2347900 |
| 2010-07-19 | 23.03 | 23.80 | 2875000 |
| 2010-07-16 | 24.19 | 23.00 | 3749000 |
| 2010-07-15 | 24.82 | 24.36 | 2073300 |
| 2010-07-14 | 25.23 | 24.87 | 1992000 |
| 2010-07-13 | 25.09 | 25.30 | 1856200 |
| 2010-07-12 | 24.42 | 24.69 | 1113600 |
|
|
|
Ultra MSCI EAFE ProShares
Exponent Inc.
PNC CAP TR E
ARM Holdings plc
AVX Corp.
ETFS SIVER TRUST
Bakers Footwear Group Inc.
Harleysville Group Inc.
Hypercom Corp.
Comstock Resources Inc.
LEHMAN ABS KRAFT
Mines Management Inc.
|