| Date |
Open |
Close |
Volume |
| 2010-08-24 | 23.71 | 23.61 | 202500 |
| 2010-08-23 | 23.76 | 23.95 | 262300 |
| 2010-08-20 | 23.17 | 23.73 | 297600 |
| 2010-08-19 | 23.98 | 23.16 | 458300 |
| 2010-08-18 | 24.55 | 23.92 | 2049600 |
| 2010-08-17 | 27.87 | 27.17 | 207000 |
| 2010-08-16 | 27.51 | 27.60 | 440800 |
| 2010-08-13 | 28.21 | 27.64 | 217100 |
| 2010-08-12 | 27.77 | 28.36 | 249300 |
| 2010-08-11 | 28.10 | 28.03 | 179400 |
| 2010-08-10 | 29.71 | 29.26 | 132100 |
| 2010-08-09 | 30.19 | 30.07 | 183900 |
| 2010-08-06 | 30.61 | 30.29 | 95500 |
| 2010-08-05 | 30.04 | 30.96 | 251200 |
| 2010-08-04 | 30.45 | 30.27 | 314600 |
| 2010-08-03 | 31.57 | 30.44 | 188000 |
| 2010-08-02 | 31.76 | 31.69 | 161800 |
| 2010-07-30 | 30.85 | 31.39 | 279800 |
| 2010-07-29 | 32.19 | 31.13 | 160400 |
| 2010-07-28 | 32.61 | 31.92 | 91500 |
| 2010-07-27 | 34.06 | 32.71 | 107000 |
| 2010-07-26 | 33.46 | 33.94 | 64300 |
| 2010-07-23 | 32.48 | 33.30 | 83000 |
| 2010-07-22 | 32.25 | 32.67 | 209200 |
| 2010-07-21 | 31.67 | 31.91 | 216000 |
| 2010-07-20 | 30.71 | 31.59 | 159800 |
| 2010-07-19 | 30.96 | 31.02 | 122100 |
| 2010-07-16 | 31.86 | 30.98 | 144700 |
| 2010-07-15 | 32.78 | 32.10 | 175000 |
| 2010-07-14 | 32.78 | 32.85 | 129200 |
| 2010-07-13 | 32.92 | 32.80 | 131400 |
| 2010-07-12 | 33.02 | 32.55 | 133900 |
|
|
|
UltraShort Russell MidCap Gr ProShares
FLTG RT ASSET BK TR
RUSSELL 2000 IDX CAP
Zale Corporation
PowerShares DB Crude Oil Dble Short ETN
Danvers Bancorp Inc.
UBS E-TRACS CMCI TR ETN
American National Bankshares Inc.
Micronetics Inc.
Immunogen Inc.
Ultra Russell MidCap Growth ProShares
Western Asset/Claymore Inflation- Linked Opportunities & Income Fund.
|