| Date |
Open |
Close |
Volume |
| 2010-08-24 | 14.94 | 14.94 | 45500 |
| 2010-08-23 | 14.85 | 14.94 | 26200 |
| 2010-08-20 | 14.82 | 14.88 | 28600 |
| 2010-08-19 | 14.85 | 14.89 | 42700 |
| 2010-08-18 | 14.85 | 14.95 | 23100 |
| 2010-08-17 | 14.92 | 14.89 | 30800 |
| 2010-08-16 | 14.90 | 14.96 | 82400 |
| 2010-08-13 | 14.70 | 14.86 | 30300 |
| 2010-08-12 | 14.48 | 14.75 | 57800 |
| 2010-08-11 | 14.39 | 14.48 | 95200 |
| 2010-08-10 | 14.40 | 14.36 | 31000 |
| 2010-08-09 | 14.34 | 14.40 | 42800 |
| 2010-08-06 | 14.29 | 14.33 | 16000 |
| 2010-08-05 | 14.31 | 14.30 | 35900 |
| 2010-08-04 | 14.26 | 14.36 | 34100 |
| 2010-08-03 | 14.18 | 14.30 | 25900 |
| 2010-08-02 | 14.14 | 14.21 | 32200 |
| 2010-07-30 | 14.16 | 14.13 | 64000 |
| 2010-07-29 | 14.13 | 14.21 | 51800 |
| 2010-07-28 | 14.19 | 14.14 | 54300 |
| 2010-07-27 | 14.15 | 14.09 | 30600 |
| 2010-07-26 | 14.07 | 14.19 | 66900 |
| 2010-07-23 | 14.10 | 14.09 | 47800 |
| 2010-07-22 | 14.14 | 14.13 | 33400 |
| 2010-07-21 | 14.09 | 14.11 | 43500 |
| 2010-07-20 | 14.13 | 14.13 | 45600 |
| 2010-07-19 | 14.13 | 14.14 | 21100 |
| 2010-07-16 | 14.12 | 14.14 | 25400 |
| 2010-07-15 | 14.11 | 14.16 | 25600 |
| 2010-07-14 | 14.08 | 14.15 | 17300 |
| 2010-07-13 | 14.05 | 14.12 | 31400 |
| 2010-07-12 | 14.00 | 14.09 | 25000 |
|
|
|
Syms Corp.
Patriot Transportation Holding Inc.
DIAMONDS Trust, Series 1
PDF Solutions Inc.
American Eagle Outfitters, Inc.
Metabasis Therapeutics Inc.
TeamStaff, Inc.
Insituform Technologies Inc.
Pansoft Company Limited
ABM Industries Inc.
Nanometrics Inc.
Nike Inc.
|