| Date |
Open |
Close |
Volume |
| 2010-08-24 | 23.65 | 23.53 | 79600 |
| 2010-08-23 | 23.98 | 23.78 | 68500 |
| 2010-08-20 | 24.00 | 23.88 | 89100 |
| 2010-08-19 | 24.18 | 24.05 | 96900 |
| 2010-08-18 | 23.98 | 24.08 | 55100 |
| 2010-08-17 | 24.04 | 24.00 | 71900 |
| 2010-08-16 | 24.02 | 24.12 | 80400 |
| 2010-08-13 | 23.94 | 24.06 | 84400 |
| 2010-08-12 | 23.44 | 23.72 | 114400 |
| 2010-08-11 | 23.38 | 23.17 | 140400 |
| 2010-08-10 | 23.75 | 24.19 | 168300 |
| 2010-08-09 | 24.17 | 24.15 | 78600 |
| 2010-08-06 | 23.80 | 23.94 | 136600 |
| 2010-08-05 | 23.47 | 23.60 | 83200 |
| 2010-08-04 | 23.65 | 23.69 | 74800 |
| 2010-08-03 | 23.62 | 23.51 | 137500 |
| 2010-08-02 | 23.78 | 23.75 | 135100 |
| 2010-07-30 | 23.02 | 23.39 | 82400 |
| 2010-07-29 | 23.37 | 23.22 | 158300 |
| 2010-07-28 | 23.40 | 23.38 | 88600 |
| 2010-07-27 | 23.59 | 23.51 | 128000 |
| 2010-07-26 | 23.36 | 23.40 | 119500 |
| 2010-07-23 | 23.54 | 23.37 | 152300 |
| 2010-07-22 | 23.52 | 23.56 | 231000 |
| 2010-07-21 | 23.76 | 23.48 | 127700 |
| 2010-07-20 | 23.19 | 23.53 | 137500 |
| 2010-07-19 | 23.06 | 23.09 | 67400 |
| 2010-07-16 | 23.07 | 23.02 | 181900 |
| 2010-07-15 | 23.42 | 23.33 | 127300 |
| 2010-07-14 | 23.82 | 23.83 | 75700 |
| 2010-07-13 | 24.15 | 24.01 | 132900 |
| 2010-07-12 | 24.15 | 23.92 | 99400 |
|
|
|
DST Systems Inc.
Urban Outfitters Inc.
Guidance Software, Inc.
SPDR S&P International Cons Stapl Sector
SYNTHETIC FXD INC
ENTERGY MS 7.25
CombiMatrix Corporation
Pansoft Company Limited
Virtus Investment Partners, Inc.
Brasil Telecom S.A.
Zenith National Insurance Corp.
VAN KAMPEN DYN CRED
|