| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.14 | 4.08 | 9218900 |
| 2010-08-23 | 4.36 | 4.26 | 3900000 |
| 2010-08-20 | 4.38 | 4.31 | 6484000 |
| 2010-08-19 | 4.50 | 4.41 | 8034700 |
| 2010-08-18 | 4.61 | 4.52 | 7323500 |
| 2010-08-17 | 4.55 | 4.60 | 7531000 |
| 2010-08-16 | 4.42 | 4.46 | 5204700 |
| 2010-08-13 | 4.48 | 4.45 | 6735100 |
| 2010-08-12 | 4.25 | 4.48 | 10795300 |
| 2010-08-11 | 4.70 | 4.42 | 18392000 |
| 2010-08-10 | 4.86 | 4.86 | 10080000 |
| 2010-08-09 | 4.95 | 4.97 | 7150800 |
| 2010-08-06 | 4.78 | 4.89 | 11105700 |
| 2010-08-05 | 4.66 | 4.83 | 10564600 |
| 2010-08-04 | 4.69 | 4.73 | 9931700 |
| 2010-08-03 | 4.55 | 4.70 | 7525200 |
| 2010-08-02 | 4.60 | 4.60 | 7338900 |
| 2010-07-30 | 4.45 | 4.51 | 5465700 |
| 2010-07-29 | 4.66 | 4.57 | 11079800 |
| 2010-07-28 | 4.50 | 4.50 | 11219000 |
| 2010-07-27 | 4.79 | 4.53 | 12830500 |
| 2010-07-26 | 4.66 | 4.68 | 14018400 |
| 2010-07-23 | 4.29 | 4.57 | 14650900 |
| 2010-07-22 | 4.18 | 4.28 | 13458700 |
| 2010-07-21 | 4.21 | 4.12 | 12287300 |
| 2010-07-20 | 4.00 | 4.16 | 9272100 |
| 2010-07-19 | 3.91 | 4.10 | 7764500 |
| 2010-07-16 | 3.97 | 3.91 | 9535200 |
| 2010-07-15 | 4.09 | 4.05 | 9661900 |
| 2010-07-14 | 3.91 | 4.06 | 13786200 |
| 2010-07-13 | 3.88 | 3.91 | 7545300 |
| 2010-07-12 | 3.94 | 3.78 | 6009400 |
|
|
|
BlackRock Investment Quality Municipal Trust Inc.
Western Asset Municipal Partners Fund Inc.
LSI Corporation
WisdomTree Dreyfus Brazilian Real
First Trust US IPO Index
MVC Capital Inc.
WCA Waste Corporation
Sourcefire, Inc.
DST Systems Inc.
Innospec Inc.
Ladenburg Thalmann Financial Services Inc.
Baker Hughes Incorporated
|