| Date |
Open |
Close |
Volume |
| 2010-08-24 | 52.12 | 51.71 | 44200 |
| 2010-08-23 | 53.70 | 52.73 | 18800 |
| 2010-08-20 | 53.44 | 53.43 | 36300 |
| 2010-08-19 | 54.55 | 53.66 | 31300 |
| 2010-08-18 | 54.64 | 54.87 | 77200 |
| 2010-08-17 | 54.16 | 54.75 | 22800 |
| 2010-08-16 | 53.37 | 53.73 | 39000 |
| 2010-08-13 | 53.74 | 53.72 | 33700 |
| 2010-08-12 | 53.39 | 53.90 | 51600 |
| 2010-08-11 | 55.50 | 54.33 | 41600 |
| 2010-08-10 | 56.55 | 56.46 | 41800 |
| 2010-08-09 | 56.86 | 57.01 | 30600 |
| 2010-08-06 | 56.42 | 56.51 | 20400 |
| 2010-08-05 | 56.72 | 56.96 | 34100 |
| 2010-08-04 | 56.53 | 57.03 | 47700 |
| 2010-08-03 | 57.03 | 56.59 | 81700 |
| 2010-08-02 | 56.44 | 56.97 | 82900 |
| 2010-07-30 | 55.20 | 55.92 | 24500 |
| 2010-07-29 | 56.22 | 55.75 | 34700 |
| 2010-07-28 | 55.90 | 55.80 | 16300 |
| 2010-07-27 | 57.00 | 56.13 | 34700 |
| 2010-07-26 | 55.65 | 56.59 | 30400 |
| 2010-07-23 | 54.47 | 55.60 | 39900 |
| 2010-07-22 | 54.21 | 54.47 | 46600 |
| 2010-07-21 | 53.39 | 52.84 | 71700 |
| 2010-07-20 | 51.39 | 53.03 | 28100 |
| 2010-07-19 | 51.74 | 52.12 | 54600 |
| 2010-07-16 | 52.85 | 51.85 | 32500 |
| 2010-07-15 | 53.75 | 53.60 | 32600 |
| 2010-07-14 | 53.71 | 53.79 | 30300 |
| 2010-07-13 | 53.09 | 53.74 | 56000 |
| 2010-07-12 | 52.76 | 52.55 | 10700 |
|
|
|
iPath DJ AIG Livestock TR Sub-Idx ETN
Atlantic Bancgroup Inc.
Euronet Worldwide Inc.
McCormick & Schmick's Seafood Restaurants, Inc.
Delaware Investments Minnesota Municipal Income Fund II
iShares MSCI Singapore Index
China Techfaith Wireless Communication Technology Ltd.
Diamond Management & Technology Consultants, Inc.
Short Financials ProShares
RCN Corp.
Rivus Bond Fund
Rydex S&P Equal Weight Utilities
|