| Date |
Open |
Close |
Volume |
| 2010-08-24 | 12.86 | 12.98 | 295900 |
| 2010-08-23 | 13.55 | 13.03 | 435700 |
| 2010-08-20 | 13.34 | 13.46 | 143600 |
| 2010-08-19 | 13.68 | 13.44 | 195500 |
| 2010-08-18 | 13.73 | 13.70 | 159900 |
| 2010-08-17 | 13.57 | 13.69 | 301200 |
| 2010-08-16 | 13.38 | 13.41 | 260400 |
| 2010-08-13 | 13.47 | 13.44 | 175800 |
| 2010-08-12 | 13.48 | 13.47 | 261800 |
| 2010-08-11 | 14.03 | 13.76 | 615700 |
| 2010-08-10 | 14.41 | 14.23 | 364300 |
| 2010-08-09 | 14.36 | 14.43 | 308700 |
| 2010-08-06 | 14.13 | 14.36 | 245900 |
| 2010-08-05 | 14.25 | 14.31 | 537500 |
| 2010-08-04 | 14.45 | 14.33 | 427800 |
| 2010-08-03 | 14.25 | 14.42 | 378200 |
| 2010-08-02 | 14.27 | 14.25 | 576200 |
| 2010-07-30 | 13.94 | 14.08 | 563400 |
| 2010-07-29 | 13.65 | 13.95 | 556700 |
| 2010-07-28 | 13.57 | 13.70 | 390900 |
| 2010-07-27 | 13.92 | 13.63 | 427500 |
| 2010-07-26 | 13.60 | 13.91 | 326800 |
| 2010-07-23 | 13.36 | 13.63 | 506400 |
| 2010-07-22 | 13.13 | 13.38 | 379100 |
| 2010-07-21 | 13.04 | 13.02 | 655800 |
| 2010-07-20 | 12.43 | 12.92 | 708700 |
| 2010-07-19 | 12.51 | 12.60 | 642600 |
| 2010-07-16 | 12.82 | 12.45 | 422200 |
| 2010-07-15 | 12.88 | 12.82 | 393100 |
| 2010-07-14 | 13.00 | 12.86 | 337000 |
| 2010-07-13 | 12.55 | 12.90 | 573700 |
| 2010-07-12 | 12.43 | 12.48 | 321100 |
|
|
|
Sally Beauty Holdings Inc.
Ocwen Financial Corp.
PCTEL, Inc.
China Security & Surveillance Technology, Inc.
Contango Oil & Gas Co.
AMCORE Financial, Inc.
Atlas Acquisition Holdings Corp.
Nuveen Maryland Dividend Advantage Municipal Fund 2
YM BioSciences Inc.
UltraShort Basic Materials ProShares
Lifepoint Hospitals Inc.
ID Systems Inc.
|