| Date |
Open |
Close |
Volume |
| 2010-08-24 | 25.45 | 25.33 | 13580300 |
| 2010-08-23 | 26.11 | 25.74 | 7660600 |
| 2010-08-20 | 25.95 | 25.98 | 12573900 |
| 2010-08-19 | 26.31 | 26.01 | 10015800 |
| 2010-08-18 | 26.26 | 26.54 | 8508400 |
| 2010-08-17 | 26.23 | 26.26 | 8637800 |
| 2010-08-16 | 25.67 | 25.95 | 8052100 |
| 2010-08-13 | 25.97 | 25.70 | 6862100 |
| 2010-08-12 | 25.87 | 26.03 | 21050500 |
| 2010-08-11 | 26.74 | 26.51 | 19058800 |
| 2010-08-10 | 27.42 | 27.19 | 24226900 |
| 2010-08-09 | 27.84 | 27.87 | 7172900 |
| 2010-08-06 | 27.45 | 27.75 | 17525800 |
| 2010-08-05 | 27.65 | 27.77 | 15091500 |
| 2010-08-04 | 27.55 | 27.73 | 14270300 |
| 2010-08-03 | 27.70 | 27.50 | 14219500 |
| 2010-08-02 | 27.64 | 27.88 | 9108300 |
| 2010-07-30 | 27.39 | 27.39 | 21550900 |
| 2010-07-29 | 28.26 | 27.64 | 23486100 |
| 2010-07-28 | 28.42 | 28.08 | 18219400 |
| 2010-07-27 | 28.80 | 28.56 | 16818200 |
| 2010-07-26 | 28.48 | 28.67 | 13640500 |
| 2010-07-23 | 28.20 | 28.44 | 17869700 |
| 2010-07-22 | 27.74 | 28.34 | 18672700 |
| 2010-07-21 | 28.15 | 27.48 | 18633500 |
| 2010-07-20 | 27.28 | 27.99 | 16974400 |
| 2010-07-19 | 27.55 | 28.16 | 14842000 |
| 2010-07-16 | 27.97 | 27.45 | 11084500 |
| 2010-07-15 | 28.06 | 28.12 | 12744500 |
| 2010-07-14 | 28.74 | 28.10 | 16784900 |
| 2010-07-13 | 28.00 | 28.19 | 13280700 |
| 2010-07-12 | 27.28 | 27.59 | 11977500 |
|
|
|
LTX-Credence Corporation
Amerigon Inc.
Volt Information Sciences Inc.
Standard Motor Products Inc.
Market Vectors Solar Energy ETF
Chromcraft Revington, Inc.
OSI Pharmaceuticals Inc.
Starent Networks, Corp.
Iconix Brand Group, Inc.
CRH plc
Rydex S&P Midcap 400 Pure Value
Molex Inc.
|