| Date |
Open |
Close |
Volume |
| 2010-08-24 | 2.55 | 2.79 | 11100 |
| 2010-08-23 | 2.60 | 2.60 | 000 |
| 2010-08-20 | 2.60 | 2.60 | 1100 |
| 2010-08-19 | 2.55 | 2.58 | 600 |
| 2010-08-18 | 2.60 | 2.60 | 000 |
| 2010-08-17 | 2.59 | 2.60 | 1100 |
| 2010-08-16 | 2.55 | 2.55 | 4000 |
| 2010-08-13 | 2.55 | 2.55 | 100 |
| 2010-08-12 | 2.56 | 2.56 | 000 |
| 2010-08-11 | 2.56 | 2.56 | 000 |
| 2010-08-10 | 2.55 | 2.56 | 1000 |
| 2010-08-09 | 2.55 | 2.55 | 000 |
| 2010-08-06 | 2.55 | 2.55 | 000 |
| 2010-08-05 | 2.55 | 2.55 | 000 |
| 2010-08-04 | 2.63 | 2.55 | 1300 |
| 2010-08-03 | 2.63 | 2.63 | 000 |
| 2010-08-02 | 2.63 | 2.63 | 600 |
| 2010-07-30 | 2.75 | 2.75 | 000 |
| 2010-07-29 | 2.75 | 2.75 | 000 |
| 2010-07-28 | 2.75 | 2.75 | 000 |
| 2010-07-27 | 2.75 | 2.75 | 000 |
| 2010-07-26 | 2.75 | 2.75 | 500 |
| 2010-07-23 | 2.75 | 2.75 | 1000 |
| 2010-07-22 | 2.76 | 2.75 | 1200 |
| 2010-07-21 | 2.75 | 2.75 | 000 |
| 2010-07-20 | 2.75 | 2.75 | 000 |
| 2010-07-19 | 2.75 | 2.75 | 000 |
| 2010-07-16 | 2.75 | 2.75 | 1400 |
| 2010-07-15 | 2.75 | 2.76 | 600 |
| 2010-07-14 | 2.75 | 2.75 | 000 |
| 2010-07-13 | 2.75 | 2.75 | 3200 |
| 2010-07-12 | 2.75 | 2.75 | 000 |
|
|
|
NetLogic Microsystems Inc.
JETS DOW JONES
PMC Commercial Trust
Orthologic Corp.
Herzfeld Caribbean Basin Fund Inc.
Compuware Corp.
FTI Consulting, Inc.
PetMed Express Inc.
Rayonier Inc.
Companhia Siderurgica Nacional
Keryx Biopharmaceuticals Inc.
Vanguard High Dividend Yield Indx ETF
|