| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.69 | 5.61 | 140000 |
| 2010-08-23 | 5.57 | 5.74 | 174200 |
| 2010-08-20 | 5.73 | 5.57 | 295800 |
| 2010-08-19 | 5.97 | 5.88 | 318300 |
| 2010-08-18 | 5.76 | 5.97 | 480600 |
| 2010-08-17 | 5.79 | 5.77 | 446100 |
| 2010-08-16 | 5.64 | 5.68 | 560800 |
| 2010-08-13 | 5.53 | 5.62 | 305600 |
| 2010-08-12 | 5.26 | 5.59 | 641200 |
| 2010-08-11 | 5.75 | 5.30 | 1016400 |
| 2010-08-10 | 5.77 | 5.61 | 580000 |
| 2010-08-09 | 5.57 | 5.62 | 418700 |
| 2010-08-06 | 5.29 | 5.50 | 610000 |
| 2010-08-05 | 5.40 | 5.31 | 206600 |
| 2010-08-04 | 5.41 | 5.40 | 605300 |
| 2010-08-03 | 5.12 | 5.40 | 885100 |
| 2010-08-02 | 5.09 | 5.06 | 129200 |
| 2010-07-30 | 5.03 | 5.03 | 101100 |
| 2010-07-29 | 5.07 | 5.07 | 440000 |
| 2010-07-28 | 5.04 | 5.05 | 87400 |
| 2010-07-27 | 5.10 | 5.01 | 144400 |
| 2010-07-26 | 5.04 | 5.10 | 162900 |
| 2010-07-23 | 4.92 | 5.04 | 174700 |
| 2010-07-22 | 4.85 | 4.92 | 554700 |
| 2010-07-21 | 4.87 | 4.80 | 102600 |
| 2010-07-20 | 4.55 | 4.87 | 291300 |
| 2010-07-19 | 4.48 | 4.58 | 136000 |
| 2010-07-16 | 4.52 | 4.51 | 57100 |
| 2010-07-15 | 4.64 | 4.56 | 183400 |
| 2010-07-14 | 4.80 | 4.67 | 255600 |
| 2010-07-13 | 4.46 | 4.69 | 267100 |
| 2010-07-12 | 4.45 | 4.37 | 123500 |
|
|
|
ING GROEP PERP DEBT
AMERICAN FINL 7.125
Fifth Third Bancorp
Steel Dynamics Inc.
AmerisourceBergen Corporation
Nara Bancorp Inc.
StarTek, Inc.
Cosi Inc.
Response Genetics, Inc
Lindsay Corporation
MSDW SATURN 7.875 A
iShares COMEX Gold Trust
|