| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.10 | 5.10 | 000 |
| 2010-08-23 | 5.10 | 5.10 | 100 |
| 2010-08-20 | 4.82 | 5.03 | 400 |
| 2010-08-19 | 4.99 | 4.98 | 400 |
| 2010-08-18 | 5.24 | 5.24 | 000 |
| 2010-08-17 | 5.23 | 5.24 | 400 |
| 2010-08-16 | 5.60 | 4.12 | 1100 |
| 2010-08-13 | 5.85 | 5.85 | 100 |
| 2010-08-12 | 6.00 | 6.00 | 000 |
| 2010-08-11 | 6.00 | 6.00 | 000 |
| 2010-08-10 | 6.20 | 6.00 | 1200 |
| 2010-08-09 | 6.35 | 6.35 | 000 |
| 2010-08-06 | 6.35 | 6.35 | 100 |
| 2010-08-05 | 6.35 | 6.35 | 100 |
| 2010-08-04 | 6.60 | 6.60 | 000 |
| 2010-08-03 | 6.60 | 6.60 | 600 |
| 2010-08-02 | 6.07 | 6.45 | 400 |
| 2010-07-30 | 5.85 | 5.85 | 000 |
| 2010-07-29 | 5.85 | 5.85 | 000 |
| 2010-07-28 | 5.85 | 5.85 | 000 |
| 2010-07-27 | 5.85 | 5.85 | 000 |
| 2010-07-26 | 5.85 | 5.85 | 000 |
| 2010-07-23 | 5.85 | 5.85 | 100 |
| 2010-07-22 | 5.70 | 5.60 | 600 |
| 2010-07-21 | 5.99 | 5.99 | 000 |
| 2010-07-20 | 5.99 | 5.99 | 000 |
| 2010-07-19 | 5.99 | 5.99 | 000 |
| 2010-07-16 | 5.99 | 5.99 | 000 |
| 2010-07-15 | 5.99 | 5.99 | 000 |
| 2010-07-14 | 5.99 | 5.99 | 000 |
| 2010-07-13 | 5.99 | 5.99 | 000 |
| 2010-07-12 | 5.99 | 5.99 | 000 |
|
|
|
Ocean Bio-Chem Inc.
The TJX Companies, Inc.
Adept Technology Inc.
TFS Financial Corp
Capital Senior Living Corp.
CH Robinson Worldwide Inc.
Bally Technologies, Inc.
SPDR KBW Mortgage Finance
Fidelity National Information Services Inc.
Pacific Capital Bancorp
PowerShares Dynamic Software
Nuveen Insured Quality Municipal Fund Inc.
|