| Date |
Open |
Close |
Volume |
| 2010-08-24 | 38.43 | 38.76 | 627200 |
| 2010-08-23 | 38.71 | 38.74 | 503100 |
| 2010-08-20 | 38.20 | 38.46 | 477900 |
| 2010-08-19 | 38.91 | 38.49 | 662100 |
| 2010-08-18 | 39.15 | 39.03 | 862600 |
| 2010-08-17 | 38.89 | 39.11 | 545100 |
| 2010-08-16 | 38.43 | 38.64 | 538900 |
| 2010-08-13 | 38.36 | 38.61 | 629300 |
| 2010-08-12 | 38.40 | 38.53 | 819400 |
| 2010-08-11 | 39.31 | 38.69 | 865100 |
| 2010-08-10 | 39.34 | 39.68 | 1171200 |
| 2010-08-09 | 39.65 | 39.75 | 635400 |
| 2010-08-06 | 39.24 | 39.51 | 699800 |
| 2010-08-05 | 39.30 | 39.55 | 531700 |
| 2010-08-04 | 39.22 | 39.44 | 612100 |
| 2010-08-03 | 39.14 | 39.22 | 701700 |
| 2010-08-02 | 38.66 | 39.09 | 819500 |
| 2010-07-30 | 38.25 | 38.31 | 916900 |
| 2010-07-29 | 39.58 | 38.62 | 991600 |
| 2010-07-28 | 39.81 | 39.63 | 880900 |
| 2010-07-27 | 39.50 | 40.03 | 1010700 |
| 2010-07-26 | 38.93 | 39.34 | 507500 |
| 2010-07-23 | 38.54 | 38.92 | 704600 |
| 2010-07-22 | 38.22 | 38.56 | 485300 |
| 2010-07-21 | 38.53 | 37.84 | 538300 |
| 2010-07-20 | 37.80 | 38.42 | 842400 |
| 2010-07-19 | 38.06 | 38.32 | 667000 |
| 2010-07-16 | 38.42 | 37.93 | 1008300 |
| 2010-07-15 | 38.12 | 38.51 | 824600 |
| 2010-07-14 | 38.03 | 38.21 | 746200 |
| 2010-07-13 | 38.08 | 38.13 | 695200 |
| 2010-07-12 | 37.44 | 37.85 | 794900 |
|
|
|
Timberland Co.
STR PD 7.625 JC PENN
PPLUS TR SPR-1 7.0
Atwood Oceanics, Inc.
Keegan Resources Inc.
C&F Financial Corp.
Zilog Inc.
Compania Cervecerias Unidas S.A.
AeroVironment, Inc.
MI Developments Inc.
iShares Russell Microcap Index
iPath Dow Jones-AIG Commodity Idx TR ETN
|