| Date |
Open |
Close |
Volume |
| 2010-08-24 | 6.21 | 6.72 | 94500 |
| 2010-08-23 | 6.25 | 6.30 | 55500 |
| 2010-08-20 | 6.15 | 6.25 | 20300 |
| 2010-08-19 | 6.33 | 6.18 | 35200 |
| 2010-08-18 | 6.35 | 6.37 | 30500 |
| 2010-08-17 | 6.44 | 6.33 | 37900 |
| 2010-08-16 | 6.38 | 6.37 | 26400 |
| 2010-08-13 | 6.38 | 6.26 | 22100 |
| 2010-08-12 | 6.35 | 6.42 | 19200 |
| 2010-08-11 | 6.90 | 6.45 | 83600 |
| 2010-08-10 | 6.75 | 6.92 | 120000 |
| 2010-08-09 | 6.19 | 6.75 | 60000 |
| 2010-08-06 | 6.04 | 6.16 | 41000 |
| 2010-08-05 | 6.36 | 6.04 | 54000 |
| 2010-08-04 | 5.63 | 6.23 | 103800 |
| 2010-08-03 | 6.00 | 5.66 | 78400 |
| 2010-08-02 | 5.65 | 5.89 | 56400 |
| 2010-07-30 | 5.31 | 5.57 | 62600 |
| 2010-07-29 | 5.42 | 5.38 | 76200 |
| 2010-07-28 | 5.63 | 5.37 | 43300 |
| 2010-07-27 | 5.92 | 5.56 | 58300 |
| 2010-07-26 | 5.85 | 5.86 | 29900 |
| 2010-07-23 | 5.75 | 5.84 | 76500 |
| 2010-07-22 | 5.56 | 5.72 | 62800 |
| 2010-07-21 | 5.37 | 5.49 | 38500 |
| 2010-07-20 | 5.15 | 5.37 | 92400 |
| 2010-07-19 | 5.17 | 5.19 | 42800 |
| 2010-07-16 | 5.48 | 5.17 | 38200 |
| 2010-07-15 | 5.40 | 5.41 | 31200 |
| 2010-07-14 | 5.56 | 5.40 | 33200 |
| 2010-07-13 | 5.52 | 5.59 | 33900 |
| 2010-07-12 | 5.50 | 5.44 | 17300 |
|
|
|
GS Connect S&P GSCI Enh Commodity TR ETN
Reed Elsevier NV
U.S. Auto Parts Network, Inc.
Safety Insurance Group Inc.
Mississippi Power Co.
Satcon Technology Corporation
Landmark Bancorp Inc.
Wyndham Worldwide Corporation
Vistaprint N.V.
iShares Russell Midcap Index
iShares MSCI Malaysia Index
iShares MSCI Turkey Invest Mkt Index
|