| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.60 | 4.75 | 26700 |
| 2010-08-23 | 4.70 | 4.75 | 4600 |
| 2010-08-20 | 4.66 | 4.68 | 23600 |
| 2010-08-19 | 4.70 | 4.69 | 17600 |
| 2010-08-18 | 4.69 | 4.70 | 12000 |
| 2010-08-17 | 4.80 | 4.70 | 9700 |
| 2010-08-16 | 4.63 | 4.60 | 6900 |
| 2010-08-13 | 4.71 | 4.69 | 13300 |
| 2010-08-12 | 4.90 | 4.72 | 145100 |
| 2010-08-11 | 4.35 | 4.65 | 18200 |
| 2010-08-10 | 4.53 | 4.65 | 16500 |
| 2010-08-09 | 4.17 | 4.80 | 83600 |
| 2010-08-06 | 4.10 | 4.10 | 11800 |
| 2010-08-05 | 3.92 | 4.10 | 11000 |
| 2010-08-04 | 3.99 | 4.00 | 17700 |
| 2010-08-03 | 3.81 | 4.00 | 36700 |
| 2010-08-02 | 4.15 | 3.82 | 65100 |
| 2010-07-30 | 3.91 | 4.04 | 8700 |
| 2010-07-29 | 4.15 | 3.97 | 2400 |
| 2010-07-28 | 4.00 | 3.99 | 17100 |
| 2010-07-27 | 4.08 | 3.93 | 7900 |
| 2010-07-26 | 4.01 | 4.08 | 10200 |
| 2010-07-23 | 4.03 | 4.03 | 2100 |
| 2010-07-22 | 4.01 | 4.04 | 16000 |
| 2010-07-21 | 4.15 | 4.03 | 8000 |
| 2010-07-20 | 4.03 | 4.05 | 7700 |
| 2010-07-19 | 4.06 | 4.09 | 4200 |
| 2010-07-16 | 4.25 | 4.06 | 3600 |
| 2010-07-15 | 4.21 | 4.19 | 3900 |
| 2010-07-14 | 4.01 | 4.12 | 70300 |
| 2010-07-13 | 4.20 | 4.04 | 23700 |
| 2010-07-12 | 4.41 | 4.15 | 5000 |
|
|
|
Commercial National Financial Corp.
Bowne & Co. Inc.
First Regional Bancorp
MFA Financial, Inc.
Silicon Graphics International Corp.
Allis-Chalmers Energy, Inc.
Global Industries Ltd.
Golden Star Resources, Ltd.
Onvia Inc.
Enterra Energy Trust
Coca-Cola Enterprises Inc.
Ark Restaurants Corp.
|