| Date |
Open |
Close |
Volume |
| 2010-08-24 | 83.10 | 81.50 | 65300 |
| 2010-08-23 | 85.36 | 83.89 | 68300 |
| 2010-08-20 | 84.41 | 84.99 | 72100 |
| 2010-08-19 | 85.10 | 84.85 | 74700 |
| 2010-08-18 | 86.19 | 85.35 | 61000 |
| 2010-08-17 | 85.93 | 86.28 | 47500 |
| 2010-08-16 | 84.69 | 85.41 | 52700 |
| 2010-08-13 | 85.23 | 84.86 | 90400 |
| 2010-08-12 | 85.76 | 85.20 | 74300 |
| 2010-08-11 | 88.80 | 86.15 | 105000 |
| 2010-08-10 | 90.13 | 89.29 | 68600 |
| 2010-08-09 | 91.41 | 91.09 | 31800 |
| 2010-08-06 | 89.86 | 91.30 | 80900 |
| 2010-08-05 | 91.10 | 90.85 | 61600 |
| 2010-08-04 | 91.72 | 91.51 | 110400 |
| 2010-08-03 | 90.72 | 90.60 | 79200 |
| 2010-08-02 | 89.83 | 91.40 | 109800 |
| 2010-07-30 | 87.87 | 88.80 | 103600 |
| 2010-07-29 | 89.63 | 88.77 | 118100 |
| 2010-07-28 | 89.63 | 89.31 | 97200 |
| 2010-07-27 | 91.04 | 89.63 | 105800 |
| 2010-07-26 | 89.79 | 90.83 | 80900 |
| 2010-07-23 | 88.53 | 89.38 | 58200 |
| 2010-07-22 | 88.08 | 88.57 | 78900 |
| 2010-07-21 | 88.00 | 87.58 | 110700 |
| 2010-07-20 | 86.55 | 87.98 | 44300 |
| 2010-07-19 | 88.08 | 87.54 | 27600 |
| 2010-07-16 | 88.84 | 87.92 | 95600 |
| 2010-07-15 | 89.74 | 89.27 | 38000 |
| 2010-07-14 | 88.80 | 89.81 | 46900 |
| 2010-07-13 | 88.18 | 89.43 | 64200 |
| 2010-07-12 | 88.34 | 87.54 | 31300 |
|
|
|
SPDR S&P International Small Cap
Baker Hughes Incorporated
Streamline Health Solutions, Inc.
PowerShares Active Mega Cap
First Financial Northwest, Inc.
American Realty Investors Inc.
Banks.com, Inc
China Digital TV Holding Co., Ltd.
Natural Resource Partners LP
MORGAN STANLEY
Summit Financial Group Inc.
Shiloh Industries Inc.
|