| Date |
Open |
Close |
Volume |
| 2010-08-24 | 26.79 | 26.55 | 1160300 |
| 2010-08-23 | 27.51 | 27.11 | 822200 |
| 2010-08-20 | 27.27 | 27.44 | 1247300 |
| 2010-08-19 | 27.68 | 27.41 | 1243100 |
| 2010-08-18 | 27.56 | 27.91 | 1109200 |
| 2010-08-17 | 27.04 | 27.68 | 2076600 |
| 2010-08-16 | 26.91 | 26.84 | 2338900 |
| 2010-08-13 | 27.80 | 27.05 | 2179000 |
| 2010-08-12 | 27.83 | 28.00 | 1597700 |
| 2010-08-11 | 29.00 | 27.96 | 3492000 |
| 2010-08-10 | 30.58 | 29.59 | 1361700 |
| 2010-08-09 | 30.28 | 30.81 | 1077200 |
| 2010-08-06 | 29.63 | 30.24 | 1961900 |
| 2010-08-05 | 28.80 | 29.99 | 2084800 |
| 2010-08-04 | 30.36 | 29.02 | 4826900 |
| 2010-08-03 | 29.04 | 29.35 | 2561600 |
| 2010-08-02 | 28.73 | 29.22 | 1696000 |
| 2010-07-30 | 28.12 | 28.51 | 3393000 |
| 2010-07-29 | 30.20 | 28.55 | 2146200 |
| 2010-07-28 | 30.33 | 29.75 | 696400 |
| 2010-07-27 | 30.85 | 30.44 | 1357400 |
| 2010-07-26 | 30.71 | 30.73 | 698600 |
| 2010-07-23 | 29.97 | 30.71 | 651500 |
| 2010-07-22 | 29.59 | 30.00 | 1008500 |
| 2010-07-21 | 30.25 | 29.30 | 875000 |
| 2010-07-20 | 29.45 | 30.11 | 1175200 |
| 2010-07-19 | 29.83 | 29.91 | 659000 |
| 2010-07-16 | 30.32 | 29.66 | 1453500 |
| 2010-07-15 | 30.14 | 30.29 | 916600 |
| 2010-07-14 | 30.36 | 30.24 | 736000 |
| 2010-07-13 | 29.53 | 30.30 | 954100 |
| 2010-07-12 | 30.18 | 29.33 | 1588700 |
|
|
|
WisdomTree International Utilities
PowerShares DB Crude Oil Dble Short ETN
Full House Resorts Inc.
Gafisa S.A.
Integrated Biopharma Inc.
Magic Software Enterprises Ltd.
WELLS FARGO CAP IX
MIND C.T.I., Ltd.
iGate Corporation
Prudential plc
Southern Union Co.
West Marine Inc.
|