| Date |
Open |
Close |
Volume |
| 2010-08-24 | 20.64 | 20.67 | 1712600 |
| 2010-08-23 | 21.38 | 20.97 | 1044100 |
| 2010-08-20 | 20.96 | 21.23 | 1196200 |
| 2010-08-19 | 21.43 | 20.99 | 1907100 |
| 2010-08-18 | 20.95 | 21.49 | 2246800 |
| 2010-08-17 | 22.21 | 20.91 | 6447800 |
| 2010-08-16 | 22.21 | 22.26 | 1293500 |
| 2010-08-13 | 22.35 | 22.42 | 1353400 |
| 2010-08-12 | 21.61 | 22.36 | 1636800 |
| 2010-08-11 | 23.11 | 22.00 | 1810400 |
| 2010-08-10 | 24.26 | 23.70 | 1303200 |
| 2010-08-09 | 23.49 | 24.63 | 1216700 |
| 2010-08-06 | 23.20 | 23.38 | 1042200 |
| 2010-08-05 | 23.96 | 23.60 | 834600 |
| 2010-08-04 | 23.18 | 24.08 | 1359300 |
| 2010-08-03 | 23.13 | 23.07 | 726400 |
| 2010-08-02 | 22.43 | 23.23 | 1130500 |
| 2010-07-30 | 22.37 | 22.31 | 1245900 |
| 2010-07-29 | 23.13 | 22.72 | 1503600 |
| 2010-07-28 | 24.22 | 23.03 | 1738400 |
| 2010-07-27 | 25.02 | 24.35 | 2905800 |
| 2010-07-26 | 23.86 | 25.50 | 3714300 |
| 2010-07-23 | 23.55 | 23.86 | 1870500 |
| 2010-07-22 | 22.50 | 23.55 | 1899200 |
| 2010-07-21 | 22.74 | 22.16 | 1295400 |
| 2010-07-20 | 21.52 | 22.21 | 2846000 |
| 2010-07-19 | 22.21 | 22.01 | 1313900 |
| 2010-07-16 | 22.00 | 22.12 | 2191900 |
| 2010-07-15 | 22.95 | 22.17 | 2439700 |
| 2010-07-14 | 22.29 | 22.97 | 1410600 |
| 2010-07-13 | 23.06 | 22.45 | 2759000 |
| 2010-07-12 | 23.46 | 22.66 | 1508000 |
|
|
|
Grupo Simec S.A.B. de C.V.
The Singapore Fund, Inc.
Tele Norte Leste Participacoes S.A.
Molina Healthcare Inc.
Altair Nanotechnologies, Inc.
MassMutual Corporate Investors
Excel Maritime Carriers, Ltd.
FFD Financial Corp.
Morgan Stanley Municipal Premium Income Trust
UBS E-TRACS CMCI Gold TR ETN
BlackRock MuniYield Insured Investment Fund
iShares Morningstar Large Core Index
|