| Date |
Open |
Close |
Volume |
| 2010-08-24 | 2.82 | 2.72 | 293900 |
| 2010-08-23 | 3.09 | 2.87 | 401800 |
| 2010-08-20 | 2.82 | 3.00 | 1477400 |
| 2010-08-19 | 3.03 | 2.90 | 1263900 |
| 2010-08-18 | 2.50 | 3.16 | 3000600 |
| 2010-08-17 | 2.63 | 2.45 | 475300 |
| 2010-08-16 | 2.19 | 2.57 | 1036700 |
| 2010-08-13 | 2.32 | 2.19 | 66500 |
| 2010-08-12 | 2.27 | 2.31 | 155300 |
| 2010-08-11 | 2.33 | 2.27 | 198300 |
| 2010-08-10 | 2.30 | 2.37 | 891400 |
| 2010-08-09 | 2.33 | 2.30 | 154500 |
| 2010-08-06 | 2.37 | 2.33 | 490300 |
| 2010-08-05 | 2.44 | 2.44 | 2893800 |
| 2010-08-04 | 2.05 | 2.08 | 31700 |
| 2010-08-03 | 2.05 | 2.05 | 38500 |
| 2010-08-02 | 1.96 | 2.08 | 131500 |
| 2010-07-30 | 1.95 | 1.91 | 45300 |
| 2010-07-29 | 2.16 | 1.97 | 73700 |
| 2010-07-28 | 2.10 | 2.18 | 57100 |
| 2010-07-27 | 2.08 | 2.10 | 85400 |
| 2010-07-26 | 2.09 | 2.10 | 81600 |
| 2010-07-23 | 2.12 | 2.08 | 71400 |
| 2010-07-22 | 2.11 | 2.10 | 173300 |
| 2010-07-21 | 1.85 | 2.09 | 492800 |
| 2010-07-20 | 1.76 | 1.85 | 134400 |
| 2010-07-19 | 1.81 | 1.77 | 62100 |
| 2010-07-16 | 1.82 | 1.82 | 82700 |
| 2010-07-15 | 1.78 | 1.88 | 82700 |
| 2010-07-14 | 1.89 | 1.82 | 119100 |
| 2010-07-13 | 1.80 | 1.88 | 331400 |
| 2010-07-12 | 1.85 | 1.77 | 86800 |
|
|
|
ACADIA Pharmaceuticals, Inc.
Abbott Laboratories
HIGHLAND CRED STRTGY
Ameron International Corporation
CNB Financial Corp.
Universal American Corp
PVF Capital Corp.
Direxion Daily Technology Bear 3X Shares
Cardiac Science Corporation
SLM CORP 6.398% SR A
Bank of Granite Corporation
FMC Technologies, Inc.
|