| Date |
Open |
Close |
Volume |
| 2010-08-24 | 22.08 | 22.09 | 717600 |
| 2010-08-23 | 22.10 | 22.12 | 701600 |
| 2010-08-20 | 22.08 | 22.07 | 801000 |
| 2010-08-19 | 22.12 | 22.07 | 738300 |
| 2010-08-18 | 22.08 | 22.11 | 650100 |
| 2010-08-17 | 22.13 | 22.08 | 803000 |
| 2010-08-16 | 22.10 | 22.11 | 1318900 |
| 2010-08-13 | 22.12 | 22.09 | 1575300 |
| 2010-08-12 | 22.09 | 22.12 | 3742400 |
| 2010-08-11 | 22.08 | 22.10 | 3861900 |
| 2010-08-10 | 22.02 | 22.12 | 7424500 |
| 2010-08-09 | 22.00 | 22.08 | 38057500 |
| 2010-08-06 | 18.38 | 18.23 | 396600 |
| 2010-08-05 | 18.97 | 18.58 | 375300 |
| 2010-08-04 | 19.21 | 19.02 | 771000 |
| 2010-08-03 | 19.04 | 19.12 | 397700 |
| 2010-08-02 | 19.06 | 19.43 | 483900 |
| 2010-07-30 | 18.48 | 18.57 | 664200 |
| 2010-07-29 | 18.87 | 18.71 | 467100 |
| 2010-07-28 | 19.21 | 18.82 | 453700 |
| 2010-07-27 | 19.74 | 19.38 | 352800 |
| 2010-07-26 | 19.48 | 19.70 | 292200 |
| 2010-07-23 | 18.93 | 19.44 | 591300 |
| 2010-07-22 | 18.45 | 19.08 | 1036100 |
| 2010-07-21 | 17.89 | 18.11 | 1172100 |
| 2010-07-20 | 16.96 | 17.50 | 809600 |
| 2010-07-19 | 17.09 | 17.22 | 344200 |
| 2010-07-16 | 17.34 | 17.01 | 569400 |
| 2010-07-15 | 17.34 | 17.39 | 411100 |
| 2010-07-14 | 17.24 | 17.36 | 365200 |
| 2010-07-13 | 17.61 | 17.39 | 265500 |
| 2010-07-12 | 17.47 | 17.24 | 297800 |
|
|
|
Xyratex Ltd.
Church & Dwight Co. Inc.
Quicksilver Resources Inc.
Western Asset/Claymore Inflation-Linked Securities & Income Fund
Fomento Económico Mexicano, S.A.B de C.V
Harleysville National Corp.
Claymore/Sabrient Defensive Equity
Bank of Marin Bancorp
Argo Group International Holdings, Ltd.
Orsus Xelent Technologies Inc.
NorthStar Realty Finance Corp.
STR PD 8.2 FIRST UNI
|