| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.05 | 4.99 | 498500 |
| 2010-08-23 | 5.18 | 5.07 | 389500 |
| 2010-08-20 | 5.12 | 5.13 | 472200 |
| 2010-08-19 | 5.18 | 5.14 | 567600 |
| 2010-08-18 | 5.17 | 5.20 | 424700 |
| 2010-08-17 | 5.31 | 5.16 | 384900 |
| 2010-08-16 | 5.12 | 5.26 | 548300 |
| 2010-08-13 | 5.27 | 5.13 | 416800 |
| 2010-08-12 | 5.32 | 5.29 | 802800 |
| 2010-08-11 | 5.49 | 5.46 | 612400 |
| 2010-08-10 | 5.49 | 5.54 | 586700 |
| 2010-08-09 | 5.51 | 5.55 | 678300 |
| 2010-08-06 | 5.38 | 5.45 | 588500 |
| 2010-08-05 | 5.47 | 5.42 | 704400 |
| 2010-08-04 | 5.46 | 5.48 | 446900 |
| 2010-08-03 | 5.46 | 5.39 | 444500 |
| 2010-08-02 | 5.51 | 5.46 | 993400 |
| 2010-07-30 | 5.27 | 5.42 | 320400 |
| 2010-07-29 | 5.47 | 5.35 | 364600 |
| 2010-07-28 | 5.58 | 5.43 | 339000 |
| 2010-07-27 | 5.58 | 5.56 | 459800 |
| 2010-07-26 | 5.20 | 5.53 | 680100 |
| 2010-07-23 | 4.84 | 5.16 | 449000 |
| 2010-07-22 | 4.88 | 4.84 | 786600 |
| 2010-07-21 | 4.95 | 4.79 | 353900 |
| 2010-07-20 | 4.88 | 4.93 | 426800 |
| 2010-07-19 | 5.08 | 4.94 | 213800 |
| 2010-07-16 | 5.05 | 5.08 | 513900 |
| 2010-07-15 | 5.30 | 5.14 | 208600 |
| 2010-07-14 | 5.16 | 5.28 | 539100 |
| 2010-07-13 | 5.14 | 5.20 | 466800 |
| 2010-07-12 | 5.15 | 5.08 | 393700 |
|
|
|
Invitel Holdings A/S
Kenexa Corp.
Claymore/BNY Mellon Intl Small Cap LDRs
Prestige Brands Holdings Inc.
BlackRock MuniYield Michigan Insured Fund, Inc.
RF Monolithics Inc.
Tesoro Corporation
Helios Advantage Income Fund, Inc.
Nuveen Georgia Dividend Advantage Municipal Fund 2
Ceragon Networks Ltd.
Insignia Systems Inc.
Varian, Inc.
|