| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.65 | 1.55 | 1319700 |
| 2010-08-23 | 1.70 | 1.66 | 776100 |
| 2010-08-20 | 1.69 | 1.69 | 624900 |
| 2010-08-19 | 1.69 | 1.65 | 707600 |
| 2010-08-18 | 1.69 | 1.70 | 770900 |
| 2010-08-17 | 1.67 | 1.68 | 1196200 |
| 2010-08-16 | 1.64 | 1.67 | 691100 |
| 2010-08-13 | 1.67 | 1.65 | 1030100 |
| 2010-08-12 | 1.69 | 1.67 | 1012500 |
| 2010-08-11 | 1.71 | 1.71 | 1382900 |
| 2010-08-10 | 1.85 | 1.74 | 1411800 |
| 2010-08-09 | 2.05 | 1.89 | 1882100 |
| 2010-08-06 | 2.05 | 1.97 | 2134000 |
| 2010-08-05 | 2.28 | 2.12 | 2188700 |
| 2010-08-04 | 2.17 | 2.28 | 3252500 |
| 2010-08-03 | 2.15 | 2.17 | 1975400 |
| 2010-08-02 | 2.17 | 2.13 | 1984000 |
| 2010-07-30 | 1.99 | 2.14 | 3084200 |
| 2010-07-29 | 1.95 | 2.01 | 1186800 |
| 2010-07-28 | 2.08 | 1.93 | 1707100 |
| 2010-07-27 | 2.16 | 2.08 | 3415300 |
| 2010-07-26 | 1.86 | 2.13 | 8450300 |
| 2010-07-23 | 1.89 | 1.86 | 1451700 |
| 2010-07-22 | 1.78 | 1.87 | 1308900 |
| 2010-07-21 | 1.80 | 1.76 | 968300 |
| 2010-07-20 | 1.71 | 1.83 | 1059500 |
| 2010-07-19 | 1.81 | 1.74 | 1654600 |
| 2010-07-16 | 1.86 | 1.80 | 1706000 |
| 2010-07-15 | 1.80 | 1.87 | 1900800 |
| 2010-07-14 | 1.60 | 1.85 | 2545100 |
| 2010-07-13 | 1.52 | 1.60 | 1273500 |
| 2010-07-12 | 1.59 | 1.52 | 1022700 |
|
|
|
United American Healthcare Corp.
W. P. Carey & Co. LLC
Cowlitz Bancorp.
Morgan Stanley Emerging Markets Debt Fund Inc.
Network Equipment Technologies Inc.
Analog Devices Inc.
WisdomTree Earnings Top 100
Central Europe & Russia Fund Inc.
AMR Corporation
Mid-America Apartment Communities Inc.
Pier 1 Imports Inc.
BlackRock MuniHoldings Insured Fund, Inc.
|