| Date |
Open |
Close |
Volume |
| 2010-08-24 | 23.65 | 24.05 | 111400 |
| 2010-08-23 | 23.48 | 23.55 | 21000 |
| 2010-08-20 | 23.19 | 23.35 | 24300 |
| 2010-08-19 | 23.31 | 23.07 | 29500 |
| 2010-08-18 | 23.16 | 23.30 | 39900 |
| 2010-08-17 | 23.10 | 23.17 | 51900 |
| 2010-08-16 | 23.11 | 22.90 | 48300 |
| 2010-08-13 | 22.85 | 23.01 | 28900 |
| 2010-08-12 | 22.02 | 22.72 | 43600 |
| 2010-08-11 | 22.81 | 22.31 | 42500 |
| 2010-08-10 | 22.61 | 22.81 | 57800 |
| 2010-08-09 | 22.41 | 23.03 | 76200 |
| 2010-08-06 | 22.11 | 22.74 | 52400 |
| 2010-08-05 | 22.52 | 22.59 | 143700 |
| 2010-08-04 | 22.85 | 22.79 | 108800 |
| 2010-08-03 | 24.73 | 23.44 | 269100 |
| 2010-08-02 | 24.50 | 24.62 | 101800 |
| 2010-07-30 | 23.80 | 24.28 | 81200 |
| 2010-07-29 | 23.72 | 23.80 | 77800 |
| 2010-07-28 | 23.56 | 23.66 | 34500 |
| 2010-07-27 | 23.33 | 23.44 | 56800 |
| 2010-07-26 | 23.04 | 23.39 | 86200 |
| 2010-07-23 | 22.88 | 22.82 | 76300 |
| 2010-07-22 | 22.95 | 22.72 | 51500 |
| 2010-07-21 | 22.76 | 22.60 | 78700 |
| 2010-07-20 | 21.95 | 22.75 | 81600 |
| 2010-07-19 | 21.87 | 22.50 | 85200 |
| 2010-07-16 | 21.78 | 21.69 | 29800 |
| 2010-07-15 | 21.80 | 21.78 | 39900 |
| 2010-07-14 | 21.35 | 21.98 | 74400 |
| 2010-07-13 | 21.09 | 21.33 | 55500 |
| 2010-07-12 | 20.90 | 21.05 | 52500 |
|
|
|
Ship Finance International Limited
Highwoods Properties Inc.
Deckers Outdoor Corp.
ICO Inc.
Managed High Yield Plus Fund Inc.
Metalline Mining Co.
iShares S&P Global Consumer Staples
ITC Holdings Corp.
PowerShares Lux Nanotech
Ultra Euro ProShares
Century Casinos Inc.
Exponent Inc.
|