| Date |
Open |
Close |
Volume |
| 2010-08-24 | 10.96 | 10.98 | 4800 |
| 2010-08-23 | 10.64 | 10.50 | 8300 |
| 2010-08-20 | 10.85 | 10.87 | 8900 |
| 2010-08-19 | 10.95 | 10.93 | 1700 |
| 2010-08-18 | 11.05 | 11.15 | 1600 |
| 2010-08-17 | 10.69 | 12.70 | 3400 |
| 2010-08-16 | 11.51 | 10.05 | 1500 |
| 2010-08-13 | 11.51 | 11.51 | 000 |
| 2010-08-12 | 11.51 | 11.51 | 000 |
| 2010-08-11 | 11.52 | 11.51 | 400 |
| 2010-08-10 | 11.74 | 12.26 | 1600 |
| 2010-08-09 | 12.25 | 12.50 | 200 |
| 2010-08-06 | 12.42 | 12.50 | 1800 |
| 2010-08-05 | 12.90 | 12.90 | 000 |
| 2010-08-04 | 12.90 | 12.90 | 000 |
| 2010-08-03 | 12.53 | 12.90 | 500 |
| 2010-08-02 | 13.17 | 12.40 | 1500 |
| 2010-07-30 | 13.06 | 12.84 | 800 |
| 2010-07-29 | 12.95 | 12.66 | 200 |
| 2010-07-28 | 12.00 | 12.26 | 800 |
| 2010-07-27 | 11.20 | 12.00 | 2900 |
| 2010-07-26 | 11.20 | 11.20 | 000 |
| 2010-07-23 | 11.18 | 11.20 | 400 |
| 2010-07-22 | 10.67 | 10.67 | 500 |
| 2010-07-21 | 10.40 | 10.40 | 000 |
| 2010-07-20 | 10.65 | 10.40 | 600 |
| 2010-07-19 | 10.80 | 10.40 | 600 |
| 2010-07-16 | 10.31 | 10.30 | 800 |
| 2010-07-15 | 10.40 | 10.30 | 1100 |
| 2010-07-14 | 10.41 | 10.41 | 000 |
| 2010-07-13 | 10.45 | 10.41 | 600 |
| 2010-07-12 | 10.75 | 10.75 | 100 |
|
|
|
Woodward Governor Co.
Chicago Rivet & Machine Co.
Mercantile Bancorp Inc.
Nuveen Connecticut Dividend Advantage Municipal Fund 3
Integra LifeSciences Holdings Corporation
Beacon Roofing Supply Inc.
American Apparel, Inc.
News Corporation
Cintas Corp.
Morgan Stanley California Insured Municipal Income Trust
Pharmaceutical Product Development Inc.
BroadVision Inc.
|