| Date |
Open |
Close |
Volume |
| 2010-08-24 | 16.28 | 16.56 | 1083500 |
| 2010-08-23 | 16.80 | 16.61 | 1119400 |
| 2010-08-20 | 16.74 | 16.70 | 745900 |
| 2010-08-19 | 17.28 | 16.82 | 1293400 |
| 2010-08-18 | 17.36 | 17.41 | 797500 |
| 2010-08-17 | 17.10 | 17.34 | 1472600 |
| 2010-08-16 | 16.70 | 16.86 | 772300 |
| 2010-08-13 | 16.97 | 16.84 | 790700 |
| 2010-08-12 | 17.09 | 17.04 | 1283000 |
| 2010-08-11 | 17.59 | 17.43 | 1192500 |
| 2010-08-10 | 18.17 | 18.00 | 1172200 |
| 2010-08-09 | 18.34 | 18.40 | 809100 |
| 2010-08-06 | 18.08 | 18.15 | 656500 |
| 2010-08-05 | 18.37 | 18.37 | 1903000 |
| 2010-08-04 | 18.57 | 18.51 | 1425200 |
| 2010-08-03 | 18.55 | 18.50 | 1537200 |
| 2010-08-02 | 18.39 | 18.59 | 1489400 |
| 2010-07-30 | 17.70 | 18.04 | 2125700 |
| 2010-07-29 | 18.20 | 17.96 | 1495300 |
| 2010-07-28 | 17.80 | 17.95 | 1136400 |
| 2010-07-27 | 18.39 | 17.90 | 1984500 |
| 2010-07-26 | 17.75 | 18.22 | 1803300 |
| 2010-07-23 | 17.16 | 17.72 | 1699300 |
| 2010-07-22 | 16.75 | 17.31 | 1462100 |
| 2010-07-21 | 17.00 | 16.53 | 1032800 |
| 2010-07-20 | 16.10 | 16.78 | 1371500 |
| 2010-07-19 | 16.13 | 16.39 | 933800 |
| 2010-07-16 | 16.67 | 16.11 | 1250400 |
| 2010-07-15 | 17.02 | 16.87 | 699800 |
| 2010-07-14 | 16.94 | 16.99 | 871600 |
| 2010-07-13 | 16.71 | 17.08 | 1036900 |
| 2010-07-12 | 16.45 | 16.39 | 887400 |
|
|
|
Banco Santander-Chile
SPDR Barclays Capital Long Term Treasury
iShares MSCI Emerging Markets Index
Eaton Vance Insured California Municipal Bond Fund
Isramco Inc.
Patni Computer Systems Ltd.
iShares MSCI EAFE Growth Index
Old Dominion Freight Line Inc.
FLIR Systems, Inc.
PowerShares Insured New York Muni Bond
First Trust DJ Global Select Dividend
Microchip Technology Inc.
|