| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.65 | 1.63 | 214500 |
| 2010-08-23 | 1.74 | 1.68 | 217700 |
| 2010-08-20 | 1.78 | 1.73 | 278500 |
| 2010-08-19 | 1.84 | 1.78 | 300900 |
| 2010-08-18 | 1.78 | 1.85 | 306100 |
| 2010-08-17 | 1.75 | 1.78 | 194500 |
| 2010-08-16 | 1.62 | 1.73 | 209200 |
| 2010-08-13 | 1.72 | 1.62 | 278100 |
| 2010-08-12 | 1.69 | 1.62 | 341300 |
| 2010-08-11 | 1.81 | 1.72 | 336500 |
| 2010-08-10 | 1.89 | 1.84 | 281000 |
| 2010-08-09 | 1.77 | 1.90 | 581800 |
| 2010-08-06 | 1.73 | 1.77 | 119700 |
| 2010-08-05 | 1.70 | 1.75 | 238000 |
| 2010-08-04 | 1.70 | 1.70 | 200200 |
| 2010-08-03 | 1.75 | 1.69 | 158300 |
| 2010-08-02 | 1.77 | 1.75 | 209500 |
| 2010-07-30 | 1.72 | 1.76 | 318500 |
| 2010-07-29 | 1.76 | 1.73 | 116800 |
| 2010-07-28 | 1.78 | 1.74 | 408600 |
| 2010-07-27 | 1.74 | 1.77 | 168100 |
| 2010-07-26 | 1.75 | 1.73 | 370200 |
| 2010-07-23 | 1.72 | 1.74 | 344000 |
| 2010-07-22 | 1.71 | 1.73 | 396700 |
| 2010-07-21 | 1.75 | 1.70 | 327800 |
| 2010-07-20 | 1.71 | 1.75 | 342500 |
| 2010-07-19 | 1.80 | 1.73 | 565300 |
| 2010-07-16 | 1.83 | 1.80 | 1133700 |
| 2010-07-15 | 1.67 | 1.84 | 968300 |
| 2010-07-14 | 1.63 | 1.67 | 267100 |
| 2010-07-13 | 1.64 | 1.64 | 240000 |
| 2010-07-12 | 1.68 | 1.62 | 263200 |
|
|
|
Baytex Energy Trust
BlackRock Strategic Dividend Achievers Trust
Tomkins plc
Angiotech Pharmaceuticals Inc.
LDK Solar Co.Ltd.
Triumph Group Inc.
Crosstex Energy Inc.
First Trust Strategic High Income Fund
Eaton Vance Insured California Municipal Bond Fund II
Knoll Inc.
International Speedway Corp.
Pacific Continental Corp.
|