| Date |
Open |
Close |
Volume |
| 2010-08-24 | 26.33 | 26.21 | 112500 |
| 2010-08-23 | 26.13 | 26.53 | 150700 |
| 2010-08-20 | 26.23 | 26.13 | 99800 |
| 2010-08-19 | 26.87 | 26.43 | 193700 |
| 2010-08-18 | 27.26 | 27.06 | 340900 |
| 2010-08-17 | 27.20 | 27.28 | 163300 |
| 2010-08-16 | 27.11 | 27.00 | 101400 |
| 2010-08-13 | 26.46 | 27.08 | 138300 |
| 2010-08-12 | 26.50 | 26.59 | 247100 |
| 2010-08-11 | 27.86 | 26.76 | 202100 |
| 2010-08-10 | 28.35 | 28.23 | 120900 |
| 2010-08-09 | 28.94 | 28.74 | 139900 |
| 2010-08-06 | 28.16 | 29.02 | 201400 |
| 2010-08-05 | 28.71 | 28.55 | 336700 |
| 2010-08-04 | 28.38 | 28.74 | 235300 |
| 2010-08-03 | 28.59 | 28.26 | 109200 |
| 2010-08-02 | 28.32 | 28.81 | 119500 |
| 2010-07-30 | 27.62 | 27.82 | 210800 |
| 2010-07-29 | 28.88 | 27.92 | 132600 |
| 2010-07-28 | 29.11 | 28.63 | 109500 |
| 2010-07-27 | 29.23 | 29.11 | 80000 |
| 2010-07-26 | 28.86 | 29.03 | 97300 |
| 2010-07-23 | 28.57 | 28.66 | 156200 |
| 2010-07-22 | 27.87 | 28.57 | 305100 |
| 2010-07-21 | 28.17 | 27.63 | 116700 |
| 2010-07-20 | 27.28 | 28.11 | 95400 |
| 2010-07-19 | 27.74 | 27.58 | 176300 |
| 2010-07-16 | 27.80 | 27.66 | 197700 |
| 2010-07-15 | 28.44 | 28.12 | 241800 |
| 2010-07-14 | 28.61 | 28.60 | 119900 |
| 2010-07-13 | 29.10 | 28.85 | 178800 |
| 2010-07-12 | 29.00 | 28.90 | 183000 |
|
|
|
Eaton Vance Credit Opportunities Fund
Heckmann Corporation
WisdomTree DEFA Equity Income
HRPT Properties Trust
First Trust Financials AlphaDEX
Psychemedics Corp.
STR PD 6.80 BMY
West Pharmaceutical Services, Inc.
Susser Holdings Corporation
MAP Pharmaceuticals, Inc.
Indexplus Income Fund
Coca-Cola FEMSA S.A.B de CV
|