| Date |
Open |
Close |
Volume |
| 2010-08-24 | 42.22 | 41.68 | 11000 |
| 2010-08-23 | 42.47 | 42.35 | 3100 |
| 2010-08-20 | 42.55 | 42.17 | 7800 |
| 2010-08-19 | 43.20 | 42.70 | 10400 |
| 2010-08-18 | 43.00 | 43.35 | 3200 |
| 2010-08-17 | 42.76 | 42.79 | 5200 |
| 2010-08-16 | 42.95 | 42.75 | 4000 |
| 2010-08-13 | 43.15 | 43.14 | 3800 |
| 2010-08-12 | 43.50 | 43.15 | 10000 |
| 2010-08-11 | 44.15 | 43.65 | 14600 |
| 2010-08-10 | 44.70 | 44.69 | 11400 |
| 2010-08-09 | 44.25 | 44.31 | 6300 |
| 2010-08-06 | 43.86 | 44.05 | 5500 |
| 2010-08-05 | 43.81 | 43.94 | 7700 |
| 2010-08-04 | 44.13 | 43.91 | 8000 |
| 2010-08-03 | 44.25 | 43.53 | 9100 |
| 2010-08-02 | 43.95 | 43.90 | 11600 |
| 2010-07-30 | 42.50 | 43.05 | 6800 |
| 2010-07-29 | 43.55 | 42.56 | 12600 |
| 2010-07-28 | 44.43 | 43.25 | 11900 |
| 2010-07-27 | 44.95 | 44.17 | 7700 |
| 2010-07-26 | 43.45 | 44.42 | 5900 |
| 2010-07-23 | 43.40 | 43.63 | 6800 |
| 2010-07-22 | 42.29 | 43.10 | 18300 |
| 2010-07-21 | 42.57 | 41.99 | 4600 |
| 2010-07-20 | 41.32 | 42.28 | 11000 |
| 2010-07-19 | 41.66 | 41.56 | 12800 |
| 2010-07-16 | 42.20 | 41.36 | 8500 |
| 2010-07-15 | 42.65 | 42.60 | 12500 |
| 2010-07-14 | 43.10 | 42.85 | 5700 |
| 2010-07-13 | 42.05 | 42.95 | 23900 |
| 2010-07-12 | 42.39 | 41.96 | 9200 |
|
|
|
Sify Technologies Limited
Assured Guaranty Ltd.
SPDR Barclays Capital TIPS
PowerShares DB Gold
Source Capital Inc.
Frisch's Restaurants Inc.
Transition Therapeutics Inc.
Medicis Pharmaceutical Corp.
Snap-on Inc.
Data I/O Corp.
AEGON N.V.
Ultra Semiconductor ProShares
|