| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.52 | 1.58 | 8500 |
| 2010-08-23 | 1.50 | 1.51 | 42900 |
| 2010-08-20 | 1.51 | 1.50 | 16500 |
| 2010-08-19 | 1.51 | 1.50 | 10000 |
| 2010-08-18 | 1.50 | 1.54 | 12200 |
| 2010-08-17 | 1.52 | 1.52 | 14900 |
| 2010-08-16 | 1.52 | 1.50 | 3600 |
| 2010-08-13 | 1.50 | 1.50 | 27700 |
| 2010-08-12 | 1.50 | 1.51 | 36100 |
| 2010-08-11 | 1.50 | 1.51 | 13000 |
| 2010-08-10 | 1.45 | 1.49 | 11800 |
| 2010-08-09 | 1.44 | 1.48 | 4900 |
| 2010-08-06 | 1.39 | 1.46 | 9200 |
| 2010-08-05 | 1.39 | 1.43 | 50900 |
| 2010-08-04 | 1.47 | 1.37 | 12900 |
| 2010-08-03 | 1.35 | 1.44 | 40900 |
| 2010-08-02 | 1.45 | 1.37 | 48600 |
| 2010-07-30 | 1.47 | 1.44 | 27700 |
| 2010-07-29 | 1.45 | 1.49 | 10900 |
| 2010-07-28 | 1.45 | 1.48 | 10000 |
| 2010-07-27 | 1.45 | 1.45 | 36200 |
| 2010-07-26 | 1.41 | 1.44 | 34800 |
| 2010-07-23 | 1.36 | 1.42 | 33800 |
| 2010-07-22 | 1.40 | 1.39 | 55700 |
| 2010-07-21 | 1.43 | 1.41 | 18200 |
| 2010-07-20 | 1.43 | 1.39 | 89800 |
| 2010-07-19 | 1.50 | 1.41 | 50300 |
| 2010-07-16 | 1.49 | 1.45 | 26600 |
| 2010-07-15 | 1.48 | 1.50 | 44400 |
| 2010-07-14 | 1.52 | 1.50 | 84700 |
| 2010-07-13 | 1.56 | 1.53 | 104600 |
| 2010-07-12 | 1.59 | 1.57 | 56200 |
|
|
|
TrustCo Bank Corp. NY
Lexington Realty Trust
Kubota Corporation
South Financial Group Inc.
Salesforce.com
UltraShort QQQ ProShares
LoopNet, Inc.
Hill-Rom Holdings, Inc.
Tidelands Bancshares Inc.
Conmed Healthcare Management, Inc
Simpson Manufacturing Co., Inc.
Western Asset Municipal Partners Fund Inc.
|