| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.63 | 3.64 | 278400 |
| 2010-08-23 | 3.76 | 3.68 | 362100 |
| 2010-08-20 | 3.75 | 3.75 | 229600 |
| 2010-08-19 | 3.80 | 3.74 | 415500 |
| 2010-08-18 | 3.80 | 3.81 | 199200 |
| 2010-08-17 | 3.83 | 3.81 | 279100 |
| 2010-08-16 | 3.80 | 3.81 | 207000 |
| 2010-08-13 | 3.84 | 3.81 | 583600 |
| 2010-08-12 | 3.76 | 3.85 | 593200 |
| 2010-08-11 | 3.58 | 3.80 | 2235300 |
| 2010-08-10 | 3.65 | 3.65 | 427500 |
| 2010-08-09 | 3.66 | 3.68 | 406900 |
| 2010-08-06 | 3.53 | 3.66 | 1129000 |
| 2010-08-05 | 3.62 | 3.59 | 595600 |
| 2010-08-04 | 3.75 | 3.63 | 1463100 |
| 2010-08-03 | 3.66 | 3.75 | 1143400 |
| 2010-08-02 | 3.71 | 3.67 | 798000 |
| 2010-07-30 | 3.55 | 3.65 | 679500 |
| 2010-07-29 | 3.60 | 3.60 | 1320400 |
| 2010-07-28 | 3.60 | 3.59 | 941600 |
| 2010-07-27 | 3.59 | 3.60 | 960500 |
| 2010-07-26 | 3.50 | 3.58 | 1013200 |
| 2010-07-23 | 3.48 | 3.50 | 1360400 |
| 2010-07-22 | 3.49 | 3.52 | 1344900 |
| 2010-07-21 | 3.61 | 3.44 | 3251200 |
| 2010-07-20 | 3.35 | 3.57 | 5285300 |
| 2010-07-19 | 3.50 | 3.35 | 16550200 |
| 2010-07-16 | 2.28 | 2.50 | 5685600 |
| 2010-07-15 | 2.17 | 2.29 | 1972400 |
| 2010-07-14 | 2.24 | 2.16 | 1223200 |
| 2010-07-13 | 2.22 | 2.25 | 1789500 |
| 2010-07-12 | 2.23 | 2.16 | 1416900 |
|
|
|
American Strategic Income Portfolio III
Arkansas Best Corporation
InterDigital, Inc.
Camtek Ltd.
BlackRock Municipal 2020 Term Trust
American Railcar Industries
L-3 Communications Holdings Inc.
Ameriana Bancorp
Compania Cervecerias Unidas S.A.
Exxon Mobil Corp.
UltraShort Telecommunications ProShares
Papa John's International Inc.
|