| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.31 | 1.29 | 340800 |
| 2010-08-23 | 1.38 | 1.33 | 276300 |
| 2010-08-20 | 1.35 | 1.36 | 197000 |
| 2010-08-19 | 1.40 | 1.35 | 210400 |
| 2010-08-18 | 1.41 | 1.40 | 126300 |
| 2010-08-17 | 1.44 | 1.42 | 173600 |
| 2010-08-16 | 1.41 | 1.42 | 190200 |
| 2010-08-13 | 1.39 | 1.41 | 175400 |
| 2010-08-12 | 1.37 | 1.39 | 538500 |
| 2010-08-11 | 1.48 | 1.41 | 559400 |
| 2010-08-10 | 1.50 | 1.53 | 510500 |
| 2010-08-09 | 1.65 | 1.52 | 848000 |
| 2010-08-06 | 1.77 | 1.74 | 182700 |
| 2010-08-05 | 1.77 | 1.82 | 327100 |
| 2010-08-04 | 1.78 | 1.80 | 358400 |
| 2010-08-03 | 1.76 | 1.77 | 439900 |
| 2010-08-02 | 1.77 | 1.77 | 240000 |
| 2010-07-30 | 1.59 | 1.72 | 227800 |
| 2010-07-29 | 1.70 | 1.61 | 157400 |
| 2010-07-28 | 1.73 | 1.68 | 184700 |
| 2010-07-27 | 1.82 | 1.74 | 272700 |
| 2010-07-26 | 1.66 | 1.80 | 778500 |
| 2010-07-23 | 1.54 | 1.62 | 266600 |
| 2010-07-22 | 1.53 | 1.55 | 309700 |
| 2010-07-21 | 1.51 | 1.50 | 183100 |
| 2010-07-20 | 1.47 | 1.49 | 218800 |
| 2010-07-19 | 1.48 | 1.50 | 217500 |
| 2010-07-16 | 1.48 | 1.47 | 298300 |
| 2010-07-15 | 1.50 | 1.50 | 231100 |
| 2010-07-14 | 1.51 | 1.50 | 186600 |
| 2010-07-13 | 1.50 | 1.53 | 405200 |
| 2010-07-12 | 1.51 | 1.46 | 187900 |
|
|
|
Omega Protein Corp.
RadioShack Corp.
MBIA Inc.
SPDR S&P Semiconductor
Dollar Financial Corp.
BlackRock Credit Allocation Income Trust I, Inc.
TigerLogic Corporation
Statoil ASA
United States Heating Oil
Rite Aid Corp.
Procera Networks, Inc.
Silver Wheaton Corp.
|