| Date |
Open |
Close |
Volume |
| 2010-08-24 | 16.24 | 16.26 | 12200 |
| 2010-08-23 | 15.90 | 16.15 | 10900 |
| 2010-08-20 | 15.75 | 15.92 | 11200 |
| 2010-08-19 | 15.84 | 15.78 | 7200 |
| 2010-08-18 | 15.75 | 15.84 | 11600 |
| 2010-08-17 | 15.72 | 15.77 | 6400 |
| 2010-08-16 | 15.69 | 15.64 | 7100 |
| 2010-08-13 | 15.69 | 15.68 | 17800 |
| 2010-08-12 | 15.75 | 15.67 | 4900 |
| 2010-08-11 | 15.67 | 15.80 | 13700 |
| 2010-08-10 | 15.65 | 15.71 | 7300 |
| 2010-08-09 | 15.66 | 15.68 | 2300 |
| 2010-08-06 | 15.56 | 15.67 | 7400 |
| 2010-08-05 | 15.56 | 15.68 | 19600 |
| 2010-08-04 | 15.57 | 15.61 | 5400 |
| 2010-08-03 | 15.53 | 15.57 | 12300 |
| 2010-08-02 | 15.49 | 15.55 | 9500 |
| 2010-07-30 | 15.48 | 15.47 | 14000 |
| 2010-07-29 | 15.53 | 15.46 | 2300 |
| 2010-07-28 | 15.49 | 15.43 | 15300 |
| 2010-07-27 | 15.46 | 15.47 | 8200 |
| 2010-07-26 | 15.30 | 15.39 | 9200 |
| 2010-07-23 | 15.35 | 15.25 | 2300 |
| 2010-07-22 | 15.22 | 15.34 | 11200 |
| 2010-07-21 | 15.22 | 15.22 | 4600 |
| 2010-07-20 | 15.18 | 15.21 | 10200 |
| 2010-07-19 | 15.12 | 15.18 | 9900 |
| 2010-07-16 | 15.17 | 15.16 | 5900 |
| 2010-07-15 | 15.02 | 15.16 | 3400 |
| 2010-07-14 | 15.16 | 15.21 | 7700 |
| 2010-07-13 | 15.23 | 15.16 | 1400 |
| 2010-07-12 | 15.21 | 15.19 | 5000 |
|
|
|
Measurement Specialties Inc.
State Street Corp.
Mattel Inc.
MLD EMBARQ PPLUS CTC
PPLUS LMG-4
First Trust Financials AlphaDEX
PowerShares Dynamic Mid Cap Growth
Stewardship Financial Corp.
Plexus Corp.
MS DW STR SATURN BAC
Vanguard Health Care ETF
Claymore/NYSE Arca Airline
|