| Date |
Open |
Close |
Volume |
| 2010-08-24 | 17.13 | 18.54 | 1007400 |
| 2010-08-23 | 17.53 | 17.49 | 419600 |
| 2010-08-20 | 17.36 | 17.44 | 773300 |
| 2010-08-19 | 17.15 | 17.49 | 501700 |
| 2010-08-18 | 17.46 | 17.53 | 224900 |
| 2010-08-17 | 17.36 | 17.43 | 827000 |
| 2010-08-16 | 16.19 | 17.18 | 701100 |
| 2010-08-13 | 15.93 | 16.25 | 388500 |
| 2010-08-12 | 15.71 | 16.05 | 268500 |
| 2010-08-11 | 16.44 | 16.03 | 557100 |
| 2010-08-10 | 16.96 | 16.82 | 339700 |
| 2010-08-09 | 16.96 | 17.21 | 275800 |
| 2010-08-06 | 16.87 | 16.76 | 258000 |
| 2010-08-05 | 17.46 | 17.17 | 126300 |
| 2010-08-04 | 17.20 | 17.58 | 195400 |
| 2010-08-03 | 17.27 | 17.05 | 299800 |
| 2010-08-02 | 17.35 | 17.31 | 383700 |
| 2010-07-30 | 16.22 | 16.97 | 220100 |
| 2010-07-29 | 16.79 | 16.46 | 272700 |
| 2010-07-28 | 17.35 | 16.56 | 285300 |
| 2010-07-27 | 17.79 | 17.35 | 303100 |
| 2010-07-26 | 17.20 | 17.59 | 467400 |
| 2010-07-23 | 16.16 | 17.08 | 1198700 |
| 2010-07-22 | 15.76 | 16.33 | 446800 |
| 2010-07-21 | 16.01 | 15.62 | 1115800 |
| 2010-07-20 | 14.79 | 15.93 | 281300 |
| 2010-07-19 | 15.57 | 15.05 | 1068600 |
| 2010-07-16 | 16.21 | 15.43 | 444800 |
| 2010-07-15 | 16.30 | 16.43 | 286400 |
| 2010-07-14 | 16.47 | 16.41 | 120600 |
| 2010-07-13 | 16.32 | 16.59 | 304600 |
| 2010-07-12 | 16.55 | 15.96 | 211400 |
|
|
|
WisdomTree Equity Income
Host Hotels & Resorts Inc.
Multi-Fineline Electronix Inc.
Nuveen Tax-Advantaged Dividend Growth Fund
Net 1 Ueps Technologies Inc.
Maxwell Technologies Inc.
1ST TR STR HI IN FD3
Apogee Technology Inc.
Core Laboratories NV
Morgan Stanley Insured California Municipal Securities
Vornado Realty Trust
Universal Health Services Inc.
|