| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.98 | 1.77 | 81500 |
| 2010-08-23 | 2.09 | 1.98 | 70000 |
| 2010-08-20 | 1.97 | 2.09 | 56600 |
| 2010-08-19 | 2.20 | 1.98 | 36500 |
| 2010-08-18 | 2.19 | 2.21 | 31400 |
| 2010-08-17 | 2.05 | 2.20 | 83300 |
| 2010-08-16 | 2.06 | 2.02 | 57500 |
| 2010-08-13 | 2.06 | 2.08 | 56700 |
| 2010-08-12 | 1.98 | 2.07 | 63200 |
| 2010-08-11 | 2.27 | 2.01 | 93400 |
| 2010-08-10 | 2.29 | 2.32 | 49400 |
| 2010-08-09 | 2.25 | 2.32 | 59000 |
| 2010-08-06 | 2.21 | 2.23 | 20500 |
| 2010-08-05 | 2.12 | 2.25 | 38100 |
| 2010-08-04 | 2.08 | 2.14 | 43100 |
| 2010-08-03 | 2.15 | 2.08 | 102800 |
| 2010-08-02 | 2.11 | 2.10 | 186800 |
| 2010-07-30 | 2.47 | 2.04 | 1080000 |
| 2010-07-29 | 1.90 | 2.53 | 775300 |
| 2010-07-28 | 1.79 | 1.78 | 16200 |
| 2010-07-27 | 1.92 | 1.80 | 30200 |
| 2010-07-26 | 1.92 | 1.90 | 20300 |
| 2010-07-23 | 1.79 | 1.89 | 26800 |
| 2010-07-22 | 1.78 | 1.79 | 22800 |
| 2010-07-21 | 1.78 | 1.75 | 14900 |
| 2010-07-20 | 1.74 | 1.76 | 19600 |
| 2010-07-19 | 1.74 | 1.76 | 20700 |
| 2010-07-16 | 1.73 | 1.75 | 37700 |
| 2010-07-15 | 1.75 | 1.75 | 29300 |
| 2010-07-14 | 1.81 | 1.75 | 16500 |
| 2010-07-13 | 1.78 | 1.82 | 44000 |
| 2010-07-12 | 1.75 | 1.75 | 52500 |
|
|
|
Univest Corp. of Pennsylvania
Conseco Inc.
Flushing Financial Corp.
II-VI Inc.
Seagate Technology
MS DW STR SATURN BAC
Gulfstream International Group Inc.
Labopharm Inc.
Nuveen Performance Plus Municipal Fund Inc.
Flexsteel Industries Inc.
Value Line, Inc.
CTC Media, Inc
|