| Date |
Open |
Close |
Volume |
| 2010-08-24 | 8.78 | 8.86 | 214000 |
| 2010-08-23 | 9.18 | 8.88 | 147100 |
| 2010-08-20 | 9.20 | 9.10 | 204800 |
| 2010-08-19 | 9.71 | 9.22 | 178400 |
| 2010-08-18 | 9.86 | 9.73 | 134300 |
| 2010-08-17 | 9.91 | 9.84 | 144100 |
| 2010-08-16 | 9.84 | 9.79 | 161300 |
| 2010-08-13 | 9.77 | 9.90 | 138200 |
| 2010-08-12 | 9.82 | 9.83 | 135500 |
| 2010-08-11 | 10.03 | 9.99 | 194800 |
| 2010-08-10 | 10.10 | 10.14 | 157200 |
| 2010-08-09 | 10.28 | 10.23 | 198400 |
| 2010-08-06 | 10.06 | 9.98 | 206100 |
| 2010-08-05 | 10.41 | 10.26 | 356100 |
| 2010-08-04 | 11.00 | 10.50 | 345200 |
| 2010-08-03 | 11.10 | 10.97 | 195600 |
| 2010-08-02 | 11.28 | 11.17 | 341200 |
| 2010-07-30 | 11.20 | 11.09 | 302900 |
| 2010-07-29 | 11.54 | 11.26 | 397800 |
| 2010-07-28 | 11.40 | 11.45 | 232500 |
| 2010-07-27 | 11.50 | 11.44 | 199900 |
| 2010-07-26 | 11.29 | 11.46 | 155300 |
| 2010-07-23 | 10.92 | 11.29 | 146100 |
| 2010-07-22 | 11.01 | 10.96 | 236000 |
| 2010-07-21 | 11.22 | 10.85 | 182900 |
| 2010-07-20 | 10.89 | 11.14 | 170500 |
| 2010-07-19 | 11.13 | 11.00 | 334000 |
| 2010-07-16 | 11.19 | 11.12 | 421000 |
| 2010-07-15 | 11.17 | 11.24 | 419400 |
| 2010-07-14 | 10.92 | 11.15 | 165300 |
| 2010-07-13 | 10.67 | 11.02 | 283000 |
| 2010-07-12 | 10.68 | 10.52 | 145900 |
|
|
|
American Woodmark Corp.
Jefferies Group Inc.
BlackRock Virginia Municipal Bond Trust
Merge Healthcare Incorporated.
PowerShares DB Commodity Dble Short ETN
B&G Foods Inc.
Care Investment Trust Inc.
SRA International Inc.
TerreStar Corporation
Hologic Inc.
Encore Capital Group, Inc.
Entergy Mississippi Inc.
|