| Date |
Open |
Close |
Volume |
| 2010-08-24 | 25.21 | 25.33 | 50500 |
| 2010-08-23 | 25.33 | 25.29 | 41700 |
| 2010-08-20 | 25.39 | 25.37 | 155200 |
| 2010-08-19 | 25.34 | 25.34 | 107700 |
| 2010-08-18 | 25.38 | 25.35 | 55900 |
| 2010-08-17 | 25.32 | 25.32 | 57300 |
| 2010-08-16 | 25.32 | 25.32 | 30200 |
| 2010-08-13 | 25.31 | 25.27 | 46900 |
| 2010-08-12 | 25.14 | 25.28 | 113000 |
| 2010-08-11 | 25.25 | 25.25 | 92400 |
| 2010-08-10 | 25.30 | 25.27 | 78500 |
| 2010-08-09 | 25.40 | 25.29 | 64900 |
| 2010-08-06 | 25.30 | 25.32 | 78000 |
| 2010-08-05 | 25.31 | 25.29 | 72900 |
| 2010-08-04 | 25.42 | 25.37 | 64800 |
| 2010-08-03 | 25.41 | 25.46 | 131400 |
| 2010-08-02 | 25.64 | 25.63 | 70700 |
| 2010-07-30 | 25.63 | 25.59 | 43700 |
| 2010-07-29 | 25.55 | 25.54 | 120400 |
| 2010-07-28 | 25.49 | 25.44 | 169300 |
| 2010-07-27 | 25.47 | 25.45 | 40600 |
| 2010-07-26 | 25.56 | 25.50 | 134800 |
| 2010-07-23 | 25.50 | 25.51 | 41400 |
| 2010-07-22 | 25.50 | 25.40 | 28100 |
| 2010-07-21 | 25.46 | 25.43 | 26700 |
| 2010-07-20 | 25.41 | 25.44 | 56400 |
| 2010-07-19 | 25.49 | 25.43 | 35900 |
| 2010-07-16 | 25.27 | 25.49 | 32100 |
| 2010-07-15 | 25.30 | 25.30 | 55600 |
| 2010-07-14 | 25.08 | 25.21 | 30900 |
| 2010-07-13 | 25.10 | 25.11 | 34500 |
| 2010-07-12 | 25.12 | 25.11 | 30900 |
|
|
|
Fushi Copperweld, Inc.
Brookdale Senior Living Inc.
Farmer Brothers Co.
Software HOLDRs
Standard Pacific Corp.
MS STRD SATURN 8.625
EKSPORTFINANS
Griffon Corporation
Clearwire Corporation
Helios Advantage Income Fund, Inc.
Reinsurance Group of America Inc.
PowerShares Dynamic Retail
|