| Date |
Open |
Close |
Volume |
| 2010-08-24 | 6.11 | 7.49 | 121100 |
| 2010-08-23 | 6.17 | 6.23 | 42200 |
| 2010-08-20 | 5.64 | 5.75 | 16000 |
| 2010-08-19 | 6.10 | 5.61 | 49600 |
| 2010-08-18 | 6.01 | 6.22 | 8300 |
| 2010-08-17 | 5.79 | 6.10 | 45400 |
| 2010-08-16 | 5.04 | 5.86 | 37200 |
| 2010-08-13 | 5.30 | 5.30 | 42100 |
| 2010-08-12 | 6.36 | 5.54 | 63200 |
| 2010-08-11 | 6.70 | 6.60 | 94400 |
| 2010-08-10 | 5.62 | 6.73 | 128100 |
| 2010-08-09 | 5.69 | 5.83 | 29300 |
| 2010-08-06 | 5.58 | 5.69 | 43000 |
| 2010-08-05 | 5.69 | 5.75 | 54700 |
| 2010-08-04 | 6.26 | 5.84 | 64700 |
| 2010-08-03 | 6.13 | 6.18 | 39300 |
| 2010-08-02 | 6.70 | 5.75 | 27200 |
| 2010-07-30 | 6.66 | 5.91 | 89500 |
| 2010-07-29 | 7.67 | 6.91 | 166000 |
| 2010-07-28 | 4.52 | 6.60 | 143900 |
| 2010-07-27 | 4.30 | 4.62 | 27800 |
| 2010-07-26 | 4.43 | 4.13 | 35000 |
| 2010-07-23 | 4.34 | 4.40 | 35900 |
| 2010-07-22 | 4.10 | 4.41 | 51300 |
| 2010-07-21 | 4.50 | 4.39 | 68000 |
| 2010-07-20 | 3.77 | 4.36 | 126500 |
| 2010-07-19 | 3.49 | 3.80 | 125700 |
| 2010-07-16 | 3.58 | 3.51 | 190000 |
| 2010-07-15 | 4.01 | 3.71 | 320100 |
| 2010-07-14 | 2.50 | 4.11 | 1136100 |
| 2010-07-13 | 2.02 | 2.05 | 3300 |
| 2010-07-12 | 1.95 | 2.00 | 5000 |
|
|
|
Montgomery Street Income Securities Inc.
Nuveen California Municipal Market Opportunity Fund Inc.
Flanders Corporation
UMH Properties Inc.
Rogers Communications Inc.
Direxion Daily Energy Bear 3X Shares
Synergetics USA, Inc.
Cal Dive International Inc
Bank of Commerce Holdings
Regenerx Biopharmaceuticals Inc.
InfoLogix, Inc.
East West Bancorp, Inc.
|