| Date |
Open |
Close |
Volume |
| 2010-08-24 | 12.50 | 12.30 | 1700 |
| 2010-08-23 | 12.90 | 12.90 | 000 |
| 2010-08-20 | 12.88 | 12.90 | 500 |
| 2010-08-19 | 12.25 | 12.25 | 000 |
| 2010-08-18 | 12.29 | 12.25 | 200 |
| 2010-08-17 | 12.51 | 12.51 | 000 |
| 2010-08-16 | 12.70 | 12.51 | 500 |
| 2010-08-13 | 12.50 | 12.70 | 1300 |
| 2010-08-12 | 12.50 | 12.75 | 700 |
| 2010-08-11 | 11.90 | 12.24 | 600 |
| 2010-08-10 | 12.05 | 12.24 | 1800 |
| 2010-08-09 | 12.10 | 12.24 | 300 |
| 2010-08-06 | 12.23 | 12.25 | 1100 |
| 2010-08-05 | 12.26 | 12.02 | 2200 |
| 2010-08-04 | 12.25 | 12.25 | 000 |
| 2010-08-03 | 12.25 | 12.25 | 800 |
| 2010-08-02 | 12.01 | 12.45 | 2200 |
| 2010-07-30 | 11.40 | 12.01 | 3200 |
| 2010-07-29 | 10.67 | 11.41 | 2100 |
| 2010-07-28 | 11.00 | 11.01 | 400 |
| 2010-07-27 | 10.45 | 10.70 | 1400 |
| 2010-07-26 | 9.85 | 10.30 | 5300 |
| 2010-07-23 | 10.02 | 10.35 | 500 |
| 2010-07-22 | 10.85 | 10.25 | 3100 |
| 2010-07-21 | 11.00 | 10.85 | 1100 |
| 2010-07-20 | 11.00 | 11.00 | 000 |
| 2010-07-19 | 10.60 | 11.00 | 1100 |
| 2010-07-16 | 10.75 | 11.00 | 200 |
| 2010-07-15 | 9.60 | 10.75 | 1700 |
| 2010-07-14 | 10.13 | 10.00 | 3100 |
| 2010-07-13 | 11.00 | 10.85 | 1000 |
| 2010-07-12 | 10.55 | 10.78 | 600 |
|
|
|
Danaher Corp.
GOL Linhas Aéreas Inteligentes S.A.
CombiMatrix Corporation
Seagate Technology
PHH Corporation
Petroleum & Resources Corp.
Hugoton Royalty Trust
Stepan Company
FPIC Insurance Group Inc.
MERRILL LYNCH STRUCT
TESSCO Technologies Inc.
Northern Trust Corporation
|