| Date |
Open |
Close |
Volume |
| 2010-08-24 | 7.21 | 7.22 | 3100700 |
| 2010-08-23 | 7.29 | 7.28 | 2344300 |
| 2010-08-20 | 7.21 | 7.27 | 2369600 |
| 2010-08-19 | 7.31 | 7.23 | 4030600 |
| 2010-08-18 | 7.35 | 7.31 | 2644400 |
| 2010-08-17 | 7.33 | 7.35 | 4997200 |
| 2010-08-16 | 7.25 | 7.28 | 2664000 |
| 2010-08-13 | 7.33 | 7.26 | 3343900 |
| 2010-08-12 | 7.17 | 7.33 | 4328900 |
| 2010-08-11 | 7.23 | 7.25 | 4542100 |
| 2010-08-10 | 7.28 | 7.31 | 2993500 |
| 2010-08-09 | 7.37 | 7.33 | 1943300 |
| 2010-08-06 | 7.25 | 7.34 | 3229500 |
| 2010-08-05 | 7.25 | 7.25 | 4322000 |
| 2010-08-04 | 7.31 | 7.26 | 2711000 |
| 2010-08-03 | 7.35 | 7.30 | 7544800 |
| 2010-08-02 | 7.41 | 7.34 | 8270400 |
| 2010-07-30 | 7.25 | 7.34 | 3336500 |
| 2010-07-29 | 7.48 | 7.30 | 5515400 |
| 2010-07-28 | 7.60 | 7.46 | 4221900 |
| 2010-07-27 | 7.64 | 7.62 | 3856100 |
| 2010-07-26 | 7.60 | 7.64 | 4596200 |
| 2010-07-23 | 7.41 | 7.58 | 6223300 |
| 2010-07-22 | 7.41 | 7.44 | 5241800 |
| 2010-07-21 | 7.40 | 7.31 | 3605700 |
| 2010-07-20 | 7.25 | 7.38 | 3815200 |
| 2010-07-19 | 7.26 | 7.29 | 5342300 |
| 2010-07-16 | 7.27 | 7.23 | 5374000 |
| 2010-07-15 | 7.25 | 7.29 | 4613000 |
| 2010-07-14 | 7.35 | 7.25 | 6572000 |
| 2010-07-13 | 7.35 | 7.38 | 4096500 |
| 2010-07-12 | 7.28 | 7.29 | 2888400 |
|
|
|
MS TI STRAT TTL RTN
Bank of Kentucky Financial Corp.
STR PD 8 CORTS AON A
AEterna Zentaris Inc.
BlackRock California Municipal Bond Trust
SPDR S&P International Utilities Sector
Phazar Corp.
PowerShares DB Agriculture Short ETN
FuelCell Energy Inc.
Integrated Silicon Solution Inc.
Isramco Inc.
CSS Industries Inc.
|