| Date |
Open |
Close |
Volume |
| 2010-08-24 | 30.09 | 30.18 | 982300 |
| 2010-08-23 | 30.81 | 30.57 | 521800 |
| 2010-08-20 | 30.18 | 30.71 | 787600 |
| 2010-08-19 | 30.27 | 30.50 | 1062400 |
| 2010-08-18 | 30.10 | 30.45 | 831600 |
| 2010-08-17 | 30.47 | 30.39 | 1056100 |
| 2010-08-16 | 29.57 | 30.08 | 1119800 |
| 2010-08-13 | 29.63 | 29.61 | 1256400 |
| 2010-08-12 | 28.45 | 29.82 | 1771000 |
| 2010-08-11 | 29.55 | 29.14 | 1610800 |
| 2010-08-10 | 29.90 | 30.17 | 1827200 |
| 2010-08-09 | 30.21 | 30.08 | 2857300 |
| 2010-08-06 | 31.17 | 29.88 | 5344100 |
| 2010-08-05 | 32.48 | 33.80 | 1766900 |
| 2010-08-04 | 32.03 | 32.65 | 1435300 |
| 2010-08-03 | 31.13 | 31.87 | 1007700 |
| 2010-08-02 | 30.88 | 32.18 | 1348800 |
| 2010-07-30 | 29.91 | 30.41 | 611800 |
| 2010-07-29 | 30.67 | 30.45 | 914800 |
| 2010-07-28 | 31.34 | 30.48 | 765100 |
| 2010-07-27 | 32.16 | 31.52 | 1001700 |
| 2010-07-26 | 31.50 | 31.81 | 986300 |
| 2010-07-23 | 31.16 | 31.34 | 1030100 |
| 2010-07-22 | 30.25 | 31.26 | 1526400 |
| 2010-07-21 | 30.00 | 29.75 | 805400 |
| 2010-07-20 | 28.96 | 29.83 | 977100 |
| 2010-07-19 | 29.30 | 29.60 | 721900 |
| 2010-07-16 | 30.99 | 29.12 | 1131000 |
| 2010-07-15 | 31.44 | 31.17 | 635000 |
| 2010-07-14 | 31.68 | 31.44 | 528600 |
| 2010-07-13 | 31.67 | 31.87 | 738400 |
| 2010-07-12 | 31.95 | 31.35 | 638300 |
|
|
|
Calumet Specialty Products Partners LP
Enzo Biochem Inc.
iPath DJ AIG Grains TR Sub-Idx ETN
W. P. Carey & Co. LLC
Celldex Therapeutics, Inc.
Willis Lease Finance Corp.
Bovie Medical Corp.
Britton & Koontz Capital Corp.
VIACOM INC 6.85% SNR
Accelrys Inc.
Pizza Inn, Inc.
iShares MSCI Sweden Index
|