| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.71 | 4.72 | 310900 |
| 2010-08-23 | 4.81 | 4.81 | 339600 |
| 2010-08-20 | 4.89 | 4.79 | 519600 |
| 2010-08-19 | 5.13 | 4.86 | 368500 |
| 2010-08-18 | 5.27 | 5.17 | 384800 |
| 2010-08-17 | 5.09 | 5.25 | 618300 |
| 2010-08-16 | 5.00 | 5.04 | 235900 |
| 2010-08-13 | 5.08 | 5.00 | 370000 |
| 2010-08-12 | 5.00 | 5.05 | 453200 |
| 2010-08-11 | 5.15 | 5.02 | 486400 |
| 2010-08-10 | 5.31 | 5.24 | 600600 |
| 2010-08-09 | 5.26 | 5.33 | 404100 |
| 2010-08-06 | 5.23 | 5.20 | 475800 |
| 2010-08-05 | 5.30 | 5.25 | 487800 |
| 2010-08-04 | 5.15 | 5.29 | 1109200 |
| 2010-08-03 | 5.85 | 5.09 | 2253700 |
| 2010-08-02 | 5.69 | 5.66 | 484500 |
| 2010-07-30 | 5.62 | 5.60 | 321000 |
| 2010-07-29 | 5.66 | 5.71 | 309500 |
| 2010-07-28 | 5.77 | 5.63 | 239000 |
| 2010-07-27 | 5.79 | 5.80 | 291800 |
| 2010-07-26 | 5.77 | 5.73 | 418700 |
| 2010-07-23 | 5.71 | 5.75 | 478400 |
| 2010-07-22 | 5.60 | 5.69 | 783700 |
| 2010-07-21 | 5.73 | 5.48 | 616700 |
| 2010-07-20 | 5.46 | 5.67 | 400400 |
| 2010-07-19 | 5.54 | 5.48 | 373500 |
| 2010-07-16 | 5.71 | 5.51 | 748500 |
| 2010-07-15 | 5.91 | 5.75 | 513700 |
| 2010-07-14 | 5.98 | 5.89 | 408000 |
| 2010-07-13 | 6.04 | 5.99 | 677000 |
| 2010-07-12 | 6.10 | 5.95 | 412800 |
|
|
|
Ameris Bancorp
Ball Corporation
Great Wolf Resorts Inc.
New Frontier Media Inc.
National Dentex Corp.
Dawson Geophysical Co.
Fronteer Development Group Inc.
Farmer Brothers Co.
TNS Inc.
LS Starrett Co.
BlackRock MuniHoldings Fund II, Inc.
PowerShares DB Agriculture Long ETN
|