| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.59 | 5.12 | 22232900 |
| 2010-08-23 | 4.71 | 4.70 | 6645000 |
| 2010-08-20 | 4.56 | 4.67 | 6343200 |
| 2010-08-19 | 4.51 | 4.61 | 8467300 |
| 2010-08-18 | 4.31 | 4.57 | 13194300 |
| 2010-08-17 | 4.14 | 4.31 | 7855300 |
| 2010-08-16 | 4.00 | 4.18 | 5181100 |
| 2010-08-13 | 4.15 | 4.04 | 7458500 |
| 2010-08-12 | 4.15 | 4.14 | 6210400 |
| 2010-08-11 | 4.30 | 4.25 | 5306600 |
| 2010-08-10 | 4.45 | 4.41 | 7290400 |
| 2010-08-09 | 4.45 | 4.53 | 5251800 |
| 2010-08-06 | 4.35 | 4.40 | 4570400 |
| 2010-08-05 | 4.40 | 4.44 | 5627300 |
| 2010-08-04 | 4.42 | 4.46 | 4518700 |
| 2010-08-03 | 4.28 | 4.35 | 7331600 |
| 2010-08-02 | 4.24 | 4.32 | 4897800 |
| 2010-07-30 | 4.10 | 4.17 | 5037300 |
| 2010-07-29 | 4.25 | 4.20 | 6268600 |
| 2010-07-28 | 4.23 | 4.19 | 11792000 |
| 2010-07-27 | 4.57 | 4.44 | 9588000 |
| 2010-07-26 | 4.25 | 4.49 | 7853500 |
| 2010-07-23 | 4.17 | 4.23 | 6574700 |
| 2010-07-22 | 4.09 | 4.21 | 9483700 |
| 2010-07-21 | 4.03 | 3.99 | 6840500 |
| 2010-07-20 | 3.90 | 3.92 | 10552000 |
| 2010-07-19 | 3.92 | 3.97 | 8104400 |
| 2010-07-16 | 4.05 | 3.89 | 7429300 |
| 2010-07-15 | 4.19 | 4.08 | 9669100 |
| 2010-07-14 | 4.26 | 4.18 | 5124500 |
| 2010-07-13 | 4.18 | 4.23 | 5992700 |
| 2010-07-12 | 4.07 | 4.08 | 3459700 |
|
|
|
Eaton Vance Senior Income Trust
MFS Multimarket Income Trust
First Solar, Inc.
Merriman Curhan Ford Group, Inc.
PS Business Parks Inc.
SCANA Corp.
iShares Barclays TIPS Bond
TELEPHONE & DATA SYS
Tele Norte Leste Participacoes S.A.
Van Kampen Advantage Municipal Income Trust II
BANK OF AMERICA
Merix Corp.
|