| Date |
Open |
Close |
Volume |
| 2010-08-24 | 21.80 | 21.86 | 4600 |
| 2010-08-23 | 22.54 | 22.40 | 5900 |
| 2010-08-20 | 22.52 | 22.49 | 6100 |
| 2010-08-19 | 23.23 | 22.61 | 10100 |
| 2010-08-18 | 23.03 | 23.25 | 2200 |
| 2010-08-17 | 22.85 | 23.26 | 3900 |
| 2010-08-16 | 22.26 | 22.61 | 10000 |
| 2010-08-13 | 22.70 | 22.53 | 7000 |
| 2010-08-12 | 22.39 | 22.71 | 11000 |
| 2010-08-11 | 23.49 | 22.96 | 2100 |
| 2010-08-10 | 24.09 | 24.06 | 3500 |
| 2010-08-09 | 24.23 | 24.31 | 1100 |
| 2010-08-06 | 24.11 | 24.21 | 15800 |
| 2010-08-05 | 24.30 | 24.30 | 9600 |
| 2010-08-04 | 24.47 | 24.44 | 10500 |
| 2010-08-03 | 24.13 | 24.27 | 6500 |
| 2010-08-02 | 24.49 | 24.45 | 8000 |
| 2010-07-30 | 23.57 | 23.89 | 4700 |
| 2010-07-29 | 23.94 | 23.79 | 7500 |
| 2010-07-28 | 23.76 | 23.51 | 4800 |
| 2010-07-27 | 24.17 | 23.99 | 14200 |
| 2010-07-26 | 23.76 | 24.13 | 8700 |
| 2010-07-23 | 23.31 | 23.71 | 2900 |
| 2010-07-22 | 22.74 | 23.39 | 7400 |
| 2010-07-21 | 22.68 | 22.51 | 5800 |
| 2010-07-20 | 21.79 | 22.62 | 7400 |
| 2010-07-19 | 21.98 | 22.16 | 6500 |
| 2010-07-16 | 22.23 | 22.02 | 6800 |
| 2010-07-15 | 22.80 | 22.87 | 6600 |
| 2010-07-14 | 22.82 | 22.88 | 4100 |
| 2010-07-13 | 22.57 | 22.85 | 3000 |
| 2010-07-12 | 22.48 | 22.35 | 3100 |
|
|
|
Intercontinental Hotels Group plc
S&T Bancorp Inc.
Sunrise Senior Living Inc.
Helios Strategic Mortgage Income Fund, Inc.
Interphase Corp.
Toll Brothers Inc.
Max Capital Group Ltd.
Diebold Inc.
iShares Dow Jones Intl Select Div Idx
Tsakos Energy Navigation Ltd.
Teekay Tankers Ltd.
MERRILL LYNCH
|