| Date |
Open |
Close |
Volume |
| 2010-08-24 | 34.31 | 34.03 | 902000 |
| 2010-08-23 | 35.17 | 34.86 | 529200 |
| 2010-08-20 | 35.00 | 35.10 | 627400 |
| 2010-08-19 | 36.08 | 35.12 | 975200 |
| 2010-08-18 | 35.92 | 36.17 | 645300 |
| 2010-08-17 | 35.44 | 35.93 | 1082100 |
| 2010-08-16 | 35.40 | 35.40 | 445400 |
| 2010-08-13 | 35.18 | 35.54 | 694000 |
| 2010-08-12 | 34.86 | 35.23 | 1095200 |
| 2010-08-11 | 35.81 | 35.31 | 1057800 |
| 2010-08-10 | 36.47 | 36.34 | 865900 |
| 2010-08-09 | 37.01 | 36.91 | 444000 |
| 2010-08-06 | 37.43 | 36.82 | 860600 |
| 2010-08-05 | 37.82 | 37.60 | 719800 |
| 2010-08-04 | 38.19 | 38.31 | 372200 |
| 2010-08-03 | 38.13 | 37.88 | 624100 |
| 2010-08-02 | 37.75 | 38.15 | 655800 |
| 2010-07-30 | 35.91 | 37.44 | 730200 |
| 2010-07-29 | 37.82 | 37.60 | 752400 |
| 2010-07-28 | 38.67 | 38.22 | 597400 |
| 2010-07-27 | 38.58 | 38.47 | 756500 |
| 2010-07-26 | 37.67 | 38.28 | 619900 |
| 2010-07-23 | 37.24 | 37.63 | 742800 |
| 2010-07-22 | 37.00 | 37.27 | 942100 |
| 2010-07-21 | 37.32 | 36.60 | 716800 |
| 2010-07-20 | 36.40 | 37.16 | 650300 |
| 2010-07-19 | 36.95 | 36.76 | 510700 |
| 2010-07-16 | 37.24 | 36.80 | 1009800 |
| 2010-07-15 | 37.22 | 37.50 | 608200 |
| 2010-07-14 | 37.67 | 37.34 | 975400 |
| 2010-07-13 | 37.81 | 37.77 | 945400 |
| 2010-07-12 | 37.67 | 37.50 | 907100 |
|
|
|
iShares MSCI South Korea Index
Radient Pharmaceuticals Corporation
Sport Supply Group, Inc
Newport Corp.
BlackRock Maryland Municipal Bond Trust
Insight Enterprises Inc.
National Bankshares Inc.
RG Barry Corp.
Max Capital Group Ltd.
BlackRock Enhanced Government Fund, Inc.
Franklin Electronic Publishers Inc.
Renasant Corp.
|