| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.45 | 1.45 | 225500 |
| 2010-08-23 | 1.52 | 1.46 | 45200 |
| 2010-08-20 | 1.58 | 1.52 | 100700 |
| 2010-08-19 | 1.59 | 1.59 | 44000 |
| 2010-08-18 | 1.72 | 1.63 | 43900 |
| 2010-08-17 | 1.73 | 1.69 | 225600 |
| 2010-08-16 | 1.65 | 1.62 | 159000 |
| 2010-08-13 | 1.55 | 1.54 | 72800 |
| 2010-08-12 | 1.46 | 1.50 | 108800 |
| 2010-08-11 | 1.61 | 1.43 | 243400 |
| 2010-08-10 | 1.70 | 1.66 | 59100 |
| 2010-08-09 | 1.74 | 1.72 | 182300 |
| 2010-08-06 | 1.74 | 1.72 | 594300 |
| 2010-08-05 | 1.50 | 1.69 | 565100 |
| 2010-08-04 | 1.46 | 1.52 | 79400 |
| 2010-08-03 | 1.43 | 1.45 | 53100 |
| 2010-08-02 | 1.39 | 1.39 | 61100 |
| 2010-07-30 | 1.45 | 1.45 | 94900 |
| 2010-07-29 | 1.53 | 1.48 | 92400 |
| 2010-07-28 | 1.55 | 1.55 | 125900 |
| 2010-07-27 | 1.39 | 1.56 | 452500 |
| 2010-07-26 | 1.30 | 1.34 | 129100 |
| 2010-07-23 | 1.34 | 1.30 | 77200 |
| 2010-07-22 | 1.18 | 1.22 | 102500 |
| 2010-07-21 | 1.21 | 1.16 | 68600 |
| 2010-07-20 | 1.21 | 1.21 | 54700 |
| 2010-07-19 | 1.25 | 1.21 | 68000 |
| 2010-07-16 | 1.26 | 1.27 | 68300 |
| 2010-07-15 | 1.37 | 1.31 | 33000 |
| 2010-07-14 | 1.34 | 1.31 | 100300 |
| 2010-07-13 | 1.33 | 1.29 | 40000 |
| 2010-07-12 | 1.28 | 1.30 | 103500 |
|
|
|
Telestone Technologies Corp.
American Physicians Service Group Inc.
Dorchester Minerals LP
MarketAxess Holdings Inc.
General Maritime Corp.
Franklin Street Properties Corp.
Bristow Group, Inc.
Genco Shipping & Trading Ltd.
Utilities HOLDRs
Star Gas Partners LP
Sotheby's
Columbia Bancorp.
|