| Date |
Open |
Close |
Volume |
| 2010-08-24 | 0.53 | 0.70 | 1800 |
| 2010-08-23 | 0.75 | 0.52 | 7500 |
| 2010-08-20 | 0.58 | 0.75 | 5700 |
| 2010-08-19 | 0.58 | 0.80 | 1200 |
| 2010-08-18 | 0.81 | 0.81 | 2500 |
| 2010-08-17 | 0.67 | 0.70 | 1600 |
| 2010-08-16 | 0.66 | 0.66 | 3500 |
| 2010-08-13 | 0.85 | 0.83 | 7600 |
| 2010-08-12 | 0.85 | 0.87 | 20700 |
| 2010-08-11 | 0.90 | 0.90 | 4500 |
| 2010-08-10 | 0.83 | 0.90 | 9800 |
| 2010-08-09 | 0.80 | 0.84 | 25200 |
| 2010-08-06 | 0.99 | 0.94 | 8100 |
| 2010-08-05 | 0.87 | 0.71 | 30700 |
| 2010-08-04 | 0.96 | 0.85 | 13100 |
| 2010-08-03 | 0.90 | 1.06 | 43100 |
| 2010-08-02 | 1.25 | 0.92 | 160400 |
| 2010-07-30 | 1.85 | 1.70 | 9000 |
| 2010-07-29 | 1.81 | 1.79 | 7100 |
| 2010-07-28 | 1.75 | 1.68 | 6500 |
| 2010-07-27 | 1.91 | 1.75 | 16500 |
| 2010-07-26 | 1.75 | 1.75 | 23500 |
| 2010-07-23 | 1.93 | 1.75 | 6400 |
| 2010-07-22 | 2.00 | 1.88 | 5400 |
| 2010-07-21 | 1.72 | 2.00 | 28500 |
| 2010-07-20 | 1.73 | 1.75 | 5100 |
| 2010-07-19 | 1.75 | 1.73 | 7800 |
| 2010-07-16 | 1.90 | 1.75 | 13700 |
| 2010-07-15 | 1.98 | 1.90 | 23000 |
| 2010-07-14 | 1.90 | 2.00 | 29300 |
| 2010-07-13 | 2.15 | 2.08 | 11700 |
| 2010-07-12 | 2.14 | 2.10 | 33200 |
|
|
|
Ivanhoe Mines Ltd.
UltraShort Russell1000 Value ProShares
Calgon Carbon Corporation
iShares Dow Jones Select Dividend Index
Royce Micro-Cap Trust, Inc.
John Hancock Income Securities Trust
STR PDS CORTS VERIZN
John B Sanfilippo & Son Inc.
PPLUS TR GSC-2 FLTG
PC Mall Inc.
Marten Transport Ltd.
Standard Parking Corp.
|