| Date |
Open |
Close |
Volume |
| 2010-08-24 | 8.65 | 8.59 | 55800 |
| 2010-08-23 | 8.80 | 8.58 | 47200 |
| 2010-08-20 | 8.91 | 8.76 | 41400 |
| 2010-08-19 | 9.47 | 8.90 | 76800 |
| 2010-08-18 | 9.52 | 9.37 | 64500 |
| 2010-08-17 | 8.75 | 9.18 | 131100 |
| 2010-08-16 | 8.05 | 8.75 | 95500 |
| 2010-08-13 | 7.50 | 8.01 | 216800 |
| 2010-08-12 | 5.80 | 6.00 | 15200 |
| 2010-08-11 | 5.80 | 6.00 | 16300 |
| 2010-08-10 | 5.75 | 5.85 | 25100 |
| 2010-08-09 | 5.50 | 5.80 | 12900 |
| 2010-08-06 | 5.45 | 5.59 | 99400 |
| 2010-08-05 | 5.44 | 5.38 | 312900 |
| 2010-08-04 | 5.09 | 5.30 | 28800 |
| 2010-08-03 | 5.48 | 5.04 | 35000 |
| 2010-08-02 | 5.28 | 5.13 | 18000 |
| 2010-07-30 | 5.12 | 4.94 | 20400 |
| 2010-07-29 | 4.99 | 4.94 | 44100 |
| 2010-07-28 | 4.74 | 4.90 | 63200 |
| 2010-07-27 | 4.83 | 4.83 | 90200 |
| 2010-07-26 | 4.81 | 4.79 | 13400 |
| 2010-07-23 | 4.83 | 5.00 | 64900 |
| 2010-07-22 | 4.41 | 5.07 | 53800 |
| 2010-07-21 | 4.29 | 4.44 | 600 |
| 2010-07-20 | 4.20 | 4.36 | 1900 |
| 2010-07-19 | 4.18 | 4.20 | 7100 |
| 2010-07-16 | 3.96 | 4.20 | 4000 |
| 2010-07-15 | 4.17 | 4.33 | 3000 |
| 2010-07-14 | 4.16 | 4.25 | 15300 |
| 2010-07-13 | 4.13 | 4.31 | 6200 |
| 2010-07-12 | 4.17 | 4.13 | 3300 |
|
|
|
Poniard Pharmaceuticals, Inc.
Ticketmaster Entertainment, Inc.
Icahn Enterprises, L.P.
CRM Holdings Ltd.
Mindspeed Technologies Inc.
Richardson Electronics Ltd.
Heritage Financial Corp.
ACM Government Opportunity Fund Inc.
Breitburn Energy Partners LP
DEUTSCHE BK CAP FDG
Canon Inc.
Rent-A-Center Inc.
|