| Date |
Open |
Close |
Volume |
| 2010-08-24 | 10.00 | 10.01 | 700 |
| 2010-08-23 | 10.05 | 10.06 | 500 |
| 2010-08-20 | 10.36 | 10.26 | 600 |
| 2010-08-19 | 10.15 | 10.10 | 600 |
| 2010-08-18 | 10.15 | 10.15 | 1500 |
| 2010-08-17 | 10.16 | 10.15 | 200 |
| 2010-08-16 | 10.21 | 10.21 | 2900 |
| 2010-08-13 | 10.19 | 10.33 | 5100 |
| 2010-08-12 | 10.30 | 10.30 | 300 |
| 2010-08-11 | 10.45 | 10.35 | 1100 |
| 2010-08-10 | 10.75 | 10.47 | 2100 |
| 2010-08-09 | 10.61 | 10.61 | 000 |
| 2010-08-06 | 10.61 | 10.61 | 900 |
| 2010-08-05 | 10.65 | 10.65 | 1700 |
| 2010-08-04 | 10.66 | 10.66 | 300 |
| 2010-08-03 | 10.75 | 10.75 | 000 |
| 2010-08-02 | 10.76 | 10.75 | 600 |
| 2010-07-30 | 10.87 | 10.83 | 3600 |
| 2010-07-29 | 11.06 | 10.97 | 2900 |
| 2010-07-28 | 11.58 | 10.85 | 17800 |
| 2010-07-27 | 11.44 | 11.08 | 12300 |
| 2010-07-26 | 11.57 | 11.57 | 1200 |
| 2010-07-23 | 11.64 | 11.61 | 3800 |
| 2010-07-22 | 11.65 | 11.66 | 2800 |
| 2010-07-21 | 11.67 | 11.32 | 30700 |
| 2010-07-20 | 11.78 | 11.67 | 1800 |
| 2010-07-19 | 11.77 | 11.69 | 800 |
| 2010-07-16 | 11.70 | 11.70 | 100 |
| 2010-07-15 | 12.09 | 12.09 | 000 |
| 2010-07-14 | 11.66 | 12.09 | 5000 |
| 2010-07-13 | 11.36 | 11.61 | 3100 |
| 2010-07-12 | 11.47 | 11.61 | 5400 |
|
|
|
EQT Corporation
Aurizon Mines Ltd.
Costco Wholesale Corporation
iShares Dow Jones US Financial Sector
MORGAN STLY CAP TR V
Optibase Ltd.
MetroGAS S.A.
Halozyme Therapeutics, Inc.
Companhia de Bebidas Das Americas
Amedisys Inc.
Diamond Hill Financial Trends Fund, Inc.
Lazard Ltd.
|