| Date |
Open |
Close |
Volume |
| 2010-08-24 | 2.70 | 2.55 | 47000 |
| 2010-08-23 | 2.94 | 3.04 | 7600 |
| 2010-08-20 | 2.88 | 2.95 | 4600 |
| 2010-08-19 | 2.72 | 2.69 | 2200 |
| 2010-08-18 | 2.69 | 2.90 | 400 |
| 2010-08-17 | 2.90 | 2.80 | 8000 |
| 2010-08-16 | 2.70 | 2.75 | 16200 |
| 2010-08-13 | 2.75 | 2.75 | 50400 |
| 2010-08-12 | 2.75 | 2.75 | 800 |
| 2010-08-11 | 2.80 | 2.80 | 400 |
| 2010-08-10 | 2.75 | 2.90 | 4300 |
| 2010-08-09 | 3.04 | 2.95 | 6700 |
| 2010-08-06 | 3.00 | 3.00 | 2200 |
| 2010-08-05 | 2.60 | 2.95 | 1200 |
| 2010-08-04 | 2.86 | 2.95 | 1300 |
| 2010-08-03 | 2.81 | 2.95 | 3600 |
| 2010-08-02 | 2.87 | 2.85 | 25300 |
| 2010-07-30 | 2.95 | 3.00 | 45100 |
| 2010-07-29 | 3.05 | 2.95 | 69600 |
| 2010-07-28 | 2.81 | 2.90 | 79600 |
| 2010-07-27 | 2.94 | 2.90 | 46800 |
| 2010-07-26 | 2.81 | 2.89 | 118900 |
| 2010-07-23 | 2.81 | 2.85 | 92000 |
| 2010-07-22 | 2.78 | 2.81 | 128100 |
| 2010-07-21 | 2.80 | 2.85 | 36000 |
| 2010-07-20 | 2.85 | 2.77 | 17500 |
| 2010-07-19 | 2.80 | 2.85 | 8700 |
| 2010-07-16 | 2.85 | 2.89 | 69800 |
| 2010-07-15 | 2.90 | 2.86 | 10800 |
| 2010-07-14 | 3.00 | 3.00 | 43300 |
| 2010-07-13 | 2.75 | 2.88 | 70600 |
| 2010-07-12 | 3.00 | 2.71 | 47000 |
|
|
|
WELLS FARGO CAP VII
Frozen Food Express Industries Inc.
SLM CORP SR NT
Central Fund of Canada Limited
Nuveen California Dividend Advantage Municipal Fund 3
Merchants Bancshares Inc.
Orckit Communications Ltd.
MERRILL XOM STRIDES
PIMCO Corporate Opportunity Fund
First South Bancorp Inc.
DR Horton Inc.
American Financial Group Inc.
|