| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.76 | 3.73 | 31100 |
| 2010-08-23 | 3.86 | 3.84 | 59800 |
| 2010-08-20 | 4.05 | 3.96 | 83900 |
| 2010-08-19 | 4.09 | 4.00 | 60100 |
| 2010-08-18 | 4.04 | 4.09 | 46900 |
| 2010-08-17 | 4.01 | 4.06 | 47800 |
| 2010-08-16 | 3.97 | 4.02 | 41500 |
| 2010-08-13 | 3.91 | 4.03 | 28800 |
| 2010-08-12 | 3.89 | 3.90 | 85500 |
| 2010-08-11 | 3.95 | 4.01 | 62400 |
| 2010-08-10 | 3.79 | 3.97 | 47100 |
| 2010-08-09 | 3.93 | 3.98 | 59300 |
| 2010-08-06 | 3.85 | 3.96 | 74000 |
| 2010-08-05 | 3.83 | 3.93 | 80700 |
| 2010-08-04 | 3.78 | 3.83 | 64400 |
| 2010-08-03 | 3.49 | 3.75 | 130900 |
| 2010-08-02 | 3.55 | 3.51 | 63500 |
| 2010-07-30 | 3.50 | 3.53 | 35000 |
| 2010-07-29 | 3.61 | 3.56 | 60400 |
| 2010-07-28 | 3.52 | 3.55 | 23800 |
| 2010-07-27 | 3.62 | 3.55 | 45100 |
| 2010-07-26 | 3.58 | 3.62 | 32400 |
| 2010-07-23 | 3.46 | 3.58 | 24300 |
| 2010-07-22 | 3.56 | 3.50 | 23600 |
| 2010-07-21 | 3.59 | 3.50 | 58900 |
| 2010-07-20 | 3.55 | 3.59 | 25200 |
| 2010-07-19 | 3.68 | 3.55 | 16600 |
| 2010-07-16 | 3.60 | 3.62 | 71800 |
| 2010-07-15 | 3.52 | 3.65 | 76400 |
| 2010-07-14 | 3.36 | 3.54 | 33800 |
| 2010-07-13 | 3.36 | 3.41 | 38100 |
| 2010-07-12 | 3.37 | 3.34 | 18400 |
|
|
|
Synta Pharmaceuticals Corp.
Nuveen Pennsylvania Investment Quality Municipal Fund Inc.
Zebra Technologies Corp.
Semitool Inc.
Ceradyne Inc.
Ensco International Inc.
Companhia de Saneamento Basico do Estado de Sao Paulo
Thomson Reuters Corporation
Authentidate Holding Corp.
Anesiva, Inc.
Hypercom Corp.
ArQule Inc.
|