| Date |
Open |
Close |
Volume |
| 2010-08-24 | 8.50 | 8.49 | 1213200 |
| 2010-08-23 | 8.66 | 8.56 | 869400 |
| 2010-08-20 | 8.55 | 8.59 | 832500 |
| 2010-08-19 | 8.62 | 8.53 | 917300 |
| 2010-08-18 | 8.65 | 8.63 | 983900 |
| 2010-08-17 | 8.60 | 8.69 | 1080500 |
| 2010-08-16 | 8.52 | 8.55 | 950800 |
| 2010-08-13 | 8.62 | 8.51 | 765900 |
| 2010-08-12 | 8.60 | 8.63 | 970800 |
| 2010-08-11 | 8.73 | 8.68 | 927100 |
| 2010-08-10 | 8.80 | 8.80 | 816300 |
| 2010-08-09 | 8.92 | 8.83 | 1037100 |
| 2010-08-06 | 8.82 | 8.88 | 1136200 |
| 2010-08-05 | 9.04 | 8.88 | 2034000 |
| 2010-08-04 | 8.84 | 9.05 | 2347400 |
| 2010-08-03 | 8.88 | 8.83 | 945400 |
| 2010-08-02 | 8.93 | 8.84 | 1032500 |
| 2010-07-30 | 8.89 | 8.83 | 1315800 |
| 2010-07-29 | 8.98 | 8.98 | 1105800 |
| 2010-07-28 | 8.90 | 8.90 | 1032600 |
| 2010-07-27 | 8.75 | 8.92 | 2045700 |
| 2010-07-26 | 8.63 | 8.70 | 1104300 |
| 2010-07-23 | 8.50 | 8.61 | 1265100 |
| 2010-07-22 | 8.48 | 8.50 | 1016800 |
| 2010-07-21 | 8.48 | 8.37 | 782600 |
| 2010-07-20 | 8.39 | 8.42 | 1017600 |
| 2010-07-19 | 8.38 | 8.43 | 902300 |
| 2010-07-16 | 8.50 | 8.33 | 2179000 |
| 2010-07-15 | 8.30 | 8.32 | 1609300 |
| 2010-07-14 | 8.20 | 8.31 | 875300 |
| 2010-07-13 | 8.13 | 8.25 | 1078700 |
| 2010-07-12 | 8.08 | 8.06 | 691000 |
|
|
|
MCG Capital Corporation
Vital Images Inc.
WisdomTree Total Earnings
Direxion Daily Emrg Mkts Bear 3X Shares
Vanguard Mega Cap 300 Value Index ETF
CombinatoRx, Incorporated
Catalyst Pharmaceutical Partners Inc.
First American Corp.
ZIOPHARM Oncology, Inc.
TRW Automotive Holdings Corp.
Mercury General Corp.
Nike Inc.
|