| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.40 | 3.82 | 2600 |
| 2010-08-23 | 3.62 | 3.62 | 4000 |
| 2010-08-20 | 3.46 | 3.62 | 9800 |
| 2010-08-19 | 3.75 | 3.75 | 000 |
| 2010-08-18 | 3.75 | 3.75 | 2000 |
| 2010-08-17 | 3.68 | 3.75 | 3500 |
| 2010-08-16 | 3.66 | 3.66 | 000 |
| 2010-08-13 | 3.43 | 3.66 | 10200 |
| 2010-08-12 | 3.55 | 3.55 | 000 |
| 2010-08-11 | 3.55 | 3.55 | 000 |
| 2010-08-10 | 3.03 | 3.55 | 9100 |
| 2010-08-09 | 3.08 | 3.13 | 400 |
| 2010-08-06 | 3.25 | 3.10 | 3500 |
| 2010-08-05 | 3.24 | 3.36 | 1900 |
| 2010-08-04 | 3.26 | 3.30 | 2500 |
| 2010-08-03 | 3.30 | 3.30 | 7500 |
| 2010-08-02 | 3.75 | 3.28 | 25800 |
| 2010-07-30 | 4.04 | 3.95 | 3700 |
| 2010-07-29 | 3.83 | 3.99 | 27500 |
| 2010-07-28 | 3.65 | 3.87 | 23400 |
| 2010-07-27 | 3.69 | 3.73 | 5800 |
| 2010-07-26 | 3.85 | 3.88 | 8300 |
| 2010-07-23 | 3.83 | 3.85 | 4100 |
| 2010-07-22 | 3.74 | 3.85 | 600 |
| 2010-07-21 | 3.57 | 3.85 | 600 |
| 2010-07-20 | 3.87 | 3.85 | 4600 |
| 2010-07-19 | 3.80 | 3.88 | 5600 |
| 2010-07-16 | 3.90 | 3.90 | 000 |
| 2010-07-15 | 3.90 | 3.90 | 1800 |
| 2010-07-14 | 3.90 | 3.90 | 1000 |
| 2010-07-13 | 3.83 | 3.90 | 6900 |
| 2010-07-12 | 3.75 | 3.95 | 5800 |
|
|
|
Reading International Inc.
Mitsubishi UFJ Financial Group, Inc.
A/C GLB CVT S&I FD
State Street Corp.
SI Financial Group Inc.
J. C. Penney Company, Inc.
Ultra Russell2000 Value ProShares
Tech Data Corp.
Cracker Barrel Old Country Store, Inc.
First Trust Strategic High Income Fund
Trintech Group plc
China Nutrifruit Group Limited
|