| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.05 | 3.09 | 8300 |
| 2010-08-23 | 3.10 | 3.05 | 11500 |
| 2010-08-20 | 3.11 | 3.10 | 4100 |
| 2010-08-19 | 3.10 | 3.14 | 7000 |
| 2010-08-18 | 3.10 | 3.10 | 5100 |
| 2010-08-17 | 3.10 | 3.15 | 3400 |
| 2010-08-16 | 3.23 | 3.11 | 2000 |
| 2010-08-13 | 3.25 | 3.23 | 5800 |
| 2010-08-12 | 3.25 | 3.27 | 1300 |
| 2010-08-11 | 3.30 | 3.27 | 1000 |
| 2010-08-10 | 3.26 | 3.29 | 3100 |
| 2010-08-09 | 3.34 | 3.30 | 2500 |
| 2010-08-06 | 3.31 | 3.30 | 1700 |
| 2010-08-05 | 3.37 | 3.35 | 6300 |
| 2010-08-04 | 3.40 | 3.41 | 6800 |
| 2010-08-03 | 3.38 | 3.34 | 2100 |
| 2010-08-02 | 3.54 | 3.39 | 3900 |
| 2010-07-30 | 3.79 | 3.54 | 13500 |
| 2010-07-29 | 3.80 | 3.73 | 56200 |
| 2010-07-28 | 4.00 | 3.95 | 5900 |
| 2010-07-27 | 4.08 | 3.95 | 10400 |
| 2010-07-26 | 3.97 | 4.08 | 17500 |
| 2010-07-23 | 3.47 | 3.89 | 22200 |
| 2010-07-22 | 3.57 | 3.60 | 700 |
| 2010-07-21 | 3.70 | 3.60 | 3700 |
| 2010-07-20 | 3.96 | 3.70 | 7400 |
| 2010-07-19 | 3.45 | 3.96 | 7600 |
| 2010-07-16 | 3.55 | 3.50 | 200 |
| 2010-07-15 | 3.56 | 3.60 | 1200 |
| 2010-07-14 | 3.54 | 3.54 | 000 |
| 2010-07-13 | 3.81 | 3.54 | 32900 |
| 2010-07-12 | 3.53 | 3.87 | 9100 |
|
|
|
Symmetricom Inc.
SonicWALL, Inc.
Deltek, Inc
Helios & Matheson North America, Inc.
Lance, Inc.
Joe's Jeans Inc.
DTS Inc.
Western Asset/Claymore Inflation- Linked Opportunities & Income Fund.
ML PPLUS SER DCNA-1
First Midwest Bancorp Inc.
SWEDISH EXPORT
Capitol Bancorp, Ltd.
|