| Date |
Open |
Close |
Volume |
| 2010-08-24 | 7.52 | 7.44 | 166400 |
| 2010-08-23 | 7.55 | 7.55 | 115300 |
| 2010-08-20 | 7.51 | 7.50 | 69100 |
| 2010-08-19 | 7.62 | 7.52 | 77000 |
| 2010-08-18 | 7.67 | 7.68 | 117400 |
| 2010-08-17 | 7.65 | 7.65 | 143700 |
| 2010-08-16 | 7.21 | 7.51 | 152300 |
| 2010-08-13 | 7.24 | 7.23 | 296100 |
| 2010-08-12 | 7.25 | 7.28 | 135300 |
| 2010-08-11 | 7.49 | 7.42 | 179900 |
| 2010-08-10 | 7.78 | 7.57 | 168900 |
| 2010-08-09 | 7.63 | 7.86 | 223100 |
| 2010-08-06 | 7.56 | 7.63 | 86000 |
| 2010-08-05 | 7.68 | 7.68 | 151400 |
| 2010-08-04 | 7.77 | 7.72 | 92900 |
| 2010-08-03 | 8.02 | 7.75 | 209400 |
| 2010-08-02 | 7.70 | 8.02 | 386300 |
| 2010-07-30 | 7.40 | 7.52 | 152000 |
| 2010-07-29 | 7.50 | 7.45 | 224700 |
| 2010-07-28 | 7.79 | 7.48 | 210700 |
| 2010-07-27 | 7.99 | 7.86 | 208800 |
| 2010-07-26 | 8.00 | 7.88 | 560900 |
| 2010-07-23 | 8.05 | 7.97 | 246300 |
| 2010-07-22 | 8.20 | 8.06 | 105200 |
| 2010-07-21 | 8.08 | 8.05 | 318200 |
| 2010-07-20 | 7.87 | 8.03 | 215900 |
| 2010-07-19 | 7.86 | 7.98 | 132600 |
| 2010-07-16 | 8.09 | 7.85 | 121400 |
| 2010-07-15 | 8.20 | 8.12 | 70300 |
| 2010-07-14 | 7.93 | 8.17 | 133500 |
| 2010-07-13 | 7.65 | 7.97 | 214600 |
| 2010-07-12 | 7.63 | 7.53 | 161300 |
|
|
|
General Cable Corp.
Natural Alternatives International Inc.
FMC Corp.
iShares FTSE EPRA/NAREIT Dev EU Idx
FactSet Research Systems Inc.
Bucyrus International Inc.
e-Future Information Technology Inc.
Expeditors International of Washington Inc.
United Western Bancorp, Inc.
Solutia Inc.
Och-Ziff Capital Management Group LLC
Nuveen California Dividend Advantage Municipal Fund 3
|