| Date |
Open |
Close |
Volume |
| 2010-08-24 | 54.67 | 53.84 | 1780600 |
| 2010-08-23 | 55.47 | 54.91 | 1166600 |
| 2010-08-20 | 55.17 | 55.38 | 2368500 |
| 2010-08-19 | 56.21 | 55.06 | 2326000 |
| 2010-08-18 | 56.27 | 56.52 | 1629000 |
| 2010-08-17 | 56.25 | 56.91 | 1954300 |
| 2010-08-16 | 55.79 | 55.85 | 1725400 |
| 2010-08-13 | 56.08 | 55.94 | 2013500 |
| 2010-08-12 | 55.14 | 56.61 | 2313100 |
| 2010-08-11 | 57.15 | 55.80 | 2862600 |
| 2010-08-10 | 57.20 | 57.86 | 1877000 |
| 2010-08-09 | 57.88 | 57.58 | 1382200 |
| 2010-08-06 | 56.62 | 57.66 | 2118100 |
| 2010-08-05 | 57.41 | 57.16 | 1959600 |
| 2010-08-04 | 57.23 | 57.39 | 2730700 |
| 2010-08-03 | 57.25 | 57.34 | 3250100 |
| 2010-08-02 | 56.59 | 57.19 | 2673700 |
| 2010-07-30 | 54.62 | 55.88 | 5111700 |
| 2010-07-29 | 56.36 | 56.53 | 3652700 |
| 2010-07-28 | 57.58 | 55.92 | 7050200 |
| 2010-07-27 | 57.61 | 57.75 | 5557900 |
| 2010-07-26 | 53.91 | 57.89 | 7694200 |
| 2010-07-23 | 55.88 | 53.47 | 7235500 |
| 2010-07-22 | 55.18 | 56.17 | 3925200 |
| 2010-07-21 | 54.15 | 54.97 | 6481500 |
| 2010-07-20 | 52.65 | 54.02 | 4645500 |
| 2010-07-19 | 52.06 | 53.18 | 2853100 |
| 2010-07-16 | 53.29 | 51.86 | 3174900 |
| 2010-07-15 | 52.99 | 53.43 | 2423500 |
| 2010-07-14 | 52.40 | 52.97 | 1766100 |
| 2010-07-13 | 51.87 | 52.68 | 2178100 |
| 2010-07-12 | 51.09 | 51.66 | 1949100 |
|
|
|
Chardan 2008 China Acquisition Corp.
Morgan Stanley
SYNTHETIC FXINC6.125
BLDRS Europe 100 ADR Index
Consolidated Communications Holdings Inc.
W.W. Grainger, Inc.
Astrotech Corp.
iShares Barclays 20+ Year Treas Bond
Northrim Bancorp Inc.
KT Corp.
Stamps.com Inc.
Direxion Daily Energy Bear 3X Shares
|