| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.65 | 3.75 | 882700 |
| 2010-08-23 | 3.69 | 3.71 | 588900 |
| 2010-08-20 | 3.69 | 3.69 | 436000 |
| 2010-08-19 | 3.65 | 3.69 | 605500 |
| 2010-08-18 | 3.79 | 3.67 | 548000 |
| 2010-08-17 | 3.71 | 3.69 | 749300 |
| 2010-08-16 | 3.69 | 3.68 | 502400 |
| 2010-08-13 | 3.64 | 3.64 | 1175100 |
| 2010-08-12 | 3.69 | 3.66 | 583100 |
| 2010-08-11 | 3.78 | 3.75 | 1157500 |
| 2010-08-10 | 3.89 | 3.85 | 737300 |
| 2010-08-09 | 3.95 | 3.91 | 605700 |
| 2010-08-06 | 3.83 | 3.96 | 1331000 |
| 2010-08-05 | 4.06 | 3.91 | 2204600 |
| 2010-08-04 | 4.19 | 4.20 | 1334300 |
| 2010-08-03 | 4.35 | 4.15 | 951200 |
| 2010-08-02 | 4.15 | 4.35 | 1995700 |
| 2010-07-30 | 3.98 | 4.11 | 1294400 |
| 2010-07-29 | 4.12 | 4.04 | 1959300 |
| 2010-07-28 | 4.01 | 4.07 | 974200 |
| 2010-07-27 | 4.03 | 4.00 | 1658400 |
| 2010-07-26 | 3.93 | 3.96 | 2111200 |
| 2010-07-23 | 3.66 | 3.93 | 3500200 |
| 2010-07-22 | 4.01 | 3.68 | 9418100 |
| 2010-07-21 | 6.51 | 3.88 | 19227800 |
| 2010-07-20 | 6.90 | 6.99 | 186000 |
| 2010-07-19 | 6.96 | 6.95 | 225800 |
| 2010-07-16 | 7.14 | 6.96 | 294200 |
| 2010-07-15 | 7.32 | 7.25 | 201800 |
| 2010-07-14 | 7.36 | 7.32 | 289900 |
| 2010-07-13 | 7.24 | 7.41 | 184800 |
| 2010-07-12 | 7.20 | 7.14 | 133300 |
|
|
|
Alanco Technologies Inc.
DPL Inc.
PIMCO High Income Fund
American Shared Hospital Services
Neostem, Inc.
Exponent Inc.
Intricon Corp.
United States 12 Month Oil
SYNTHETIC FIXED
Continental Materials Corp.
CAI International Inc.
Linktone Ltd.
|