| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.36 | 3.19 | 12400 |
| 2010-08-23 | 3.35 | 3.36 | 5800 |
| 2010-08-20 | 3.46 | 3.33 | 10000 |
| 2010-08-19 | 3.50 | 3.39 | 8400 |
| 2010-08-18 | 3.56 | 3.38 | 31200 |
| 2010-08-17 | 3.69 | 3.61 | 51900 |
| 2010-08-16 | 3.48 | 3.56 | 21700 |
| 2010-08-13 | 3.31 | 3.43 | 10300 |
| 2010-08-12 | 3.15 | 3.24 | 14200 |
| 2010-08-11 | 3.32 | 3.23 | 15100 |
| 2010-08-10 | 3.80 | 3.42 | 91000 |
| 2010-08-09 | 3.51 | 3.74 | 50700 |
| 2010-08-06 | 3.42 | 3.53 | 34400 |
| 2010-08-05 | 3.30 | 3.42 | 37600 |
| 2010-08-04 | 3.11 | 3.27 | 31100 |
| 2010-08-03 | 3.13 | 3.14 | 1500 |
| 2010-08-02 | 3.10 | 3.14 | 16300 |
| 2010-07-30 | 3.15 | 3.07 | 6700 |
| 2010-07-29 | 3.07 | 3.11 | 12400 |
| 2010-07-28 | 2.96 | 3.07 | 29300 |
| 2010-07-27 | 2.96 | 2.95 | 32400 |
| 2010-07-26 | 2.89 | 2.93 | 7200 |
| 2010-07-23 | 2.97 | 2.92 | 7000 |
| 2010-07-22 | 2.76 | 2.98 | 27200 |
| 2010-07-21 | 2.74 | 2.75 | 7300 |
| 2010-07-20 | 2.80 | 2.76 | 300 |
| 2010-07-19 | 2.66 | 2.77 | 2700 |
| 2010-07-16 | 2.77 | 2.75 | 4000 |
| 2010-07-15 | 2.70 | 2.77 | 7400 |
| 2010-07-14 | 2.74 | 2.72 | 6100 |
| 2010-07-13 | 2.75 | 2.75 | 6100 |
| 2010-07-12 | 2.79 | 2.75 | 8700 |
|
|
|
Ditech Networks, Inc.
Petroleum Development Corporation
Standex International Corp.
Southern Union Co.
HSN, Inc.
Southern Community Financial Corp.
Maxygen, Inc.
RC2 Corp.
American Spectrum Realty Inc.
Direxion Daily Financial Bear 3X Shares
Pinnacle Financial Partners Inc.
Stoneridge Inc.
|