| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.06 | 5.05 | 134200 |
| 2010-08-23 | 5.51 | 5.18 | 104100 |
| 2010-08-20 | 5.59 | 5.45 | 117800 |
| 2010-08-19 | 5.77 | 5.64 | 78500 |
| 2010-08-18 | 5.80 | 5.82 | 45900 |
| 2010-08-17 | 6.07 | 5.82 | 93500 |
| 2010-08-16 | 5.99 | 5.97 | 135700 |
| 2010-08-13 | 6.02 | 6.00 | 196200 |
| 2010-08-12 | 5.90 | 6.03 | 187500 |
| 2010-08-11 | 6.05 | 6.05 | 225900 |
| 2010-08-10 | 6.02 | 6.17 | 276500 |
| 2010-08-09 | 5.64 | 6.09 | 265700 |
| 2010-08-06 | 5.25 | 5.64 | 250500 |
| 2010-08-05 | 5.29 | 5.30 | 161100 |
| 2010-08-04 | 5.38 | 5.24 | 109600 |
| 2010-08-03 | 5.25 | 5.33 | 177600 |
| 2010-08-02 | 5.46 | 5.27 | 207500 |
| 2010-07-30 | 4.98 | 5.26 | 336900 |
| 2010-07-29 | 5.26 | 5.03 | 279500 |
| 2010-07-28 | 5.44 | 5.17 | 160300 |
| 2010-07-27 | 5.49 | 5.47 | 208500 |
| 2010-07-26 | 5.19 | 5.43 | 276400 |
| 2010-07-23 | 5.11 | 5.18 | 158300 |
| 2010-07-22 | 5.11 | 5.15 | 99700 |
| 2010-07-21 | 5.29 | 5.01 | 229900 |
| 2010-07-20 | 5.12 | 5.24 | 147100 |
| 2010-07-19 | 5.34 | 5.11 | 114400 |
| 2010-07-16 | 5.46 | 5.22 | 234800 |
| 2010-07-15 | 5.72 | 5.49 | 173600 |
| 2010-07-14 | 5.87 | 5.64 | 170800 |
| 2010-07-13 | 5.80 | 5.87 | 154600 |
| 2010-07-12 | 5.78 | 5.72 | 67700 |
|
|
|
MORGAN STANLEY STRS
Forbes Medi Tech Inc.
Eaton Vance Insured California Municipal Bond Fund II
Vista Gold Corp.
NBTY, Inc.
Hornbeck Offshore Services, Inc.
PowerShares DB Agriculture Long ETN
Nuance Communications, Inc.
SYNNEX Corp.
BlackRock Floating Rate Income Strategies Fund, Inc.
Dynavax Technologies Corporation
GFI Group Inc.
|