| Date |
Open |
Close |
Volume |
| 2010-08-24 | 37.20 | 37.28 | 3461400 |
| 2010-08-23 | 37.64 | 37.80 | 3443500 |
| 2010-08-20 | 36.79 | 37.31 | 2905400 |
| 2010-08-19 | 37.84 | 37.16 | 2745800 |
| 2010-08-18 | 38.07 | 38.06 | 3035800 |
| 2010-08-17 | 37.71 | 37.88 | 2612500 |
| 2010-08-16 | 37.00 | 37.24 | 2100100 |
| 2010-08-13 | 37.59 | 37.31 | 1912000 |
| 2010-08-12 | 37.02 | 37.81 | 2671400 |
| 2010-08-11 | 38.00 | 37.71 | 2912900 |
| 2010-08-10 | 38.88 | 39.10 | 2844200 |
| 2010-08-09 | 39.00 | 39.24 | 2490900 |
| 2010-08-06 | 38.25 | 38.96 | 3120600 |
| 2010-08-05 | 39.00 | 38.73 | 4227300 |
| 2010-08-04 | 37.46 | 39.30 | 6684000 |
| 2010-08-03 | 36.61 | 37.10 | 7931600 |
| 2010-08-02 | 37.79 | 38.43 | 5699700 |
| 2010-07-30 | 35.92 | 36.97 | 3684000 |
| 2010-07-29 | 37.24 | 36.45 | 2871900 |
| 2010-07-28 | 37.01 | 36.68 | 2489700 |
| 2010-07-27 | 38.41 | 37.05 | 4224900 |
| 2010-07-26 | 37.50 | 38.07 | 2777200 |
| 2010-07-23 | 36.67 | 37.37 | 3585800 |
| 2010-07-22 | 35.56 | 36.65 | 3851300 |
| 2010-07-21 | 35.36 | 35.10 | 3538900 |
| 2010-07-20 | 33.92 | 35.25 | 4162500 |
| 2010-07-19 | 34.85 | 34.37 | 5075000 |
| 2010-07-16 | 36.52 | 34.76 | 5456000 |
| 2010-07-15 | 36.83 | 36.75 | 2715200 |
| 2010-07-14 | 36.94 | 36.77 | 3996600 |
| 2010-07-13 | 36.42 | 37.16 | 3301300 |
| 2010-07-12 | 36.39 | 36.03 | 3067700 |
|
|
|
Ford Motor Credit Co. LLC
ING Global Equity Dividend & Premium Opportunity Fund
European Equity Fund Inc.
United American Healthcare Corp.
BioClinica, Inc.
Pointer Telocation Ltd.
BANK OF AMERICA
Transocean Ltd.
PowerShares Value Line Industry Rotation
American Commercial Lines Inc.
Konami Corp.
Nuveen Equity Premium Advantage Fund
|