| Date |
Open |
Close |
Volume |
| 2010-08-24 | 7.38 | 7.33 | 343200 |
| 2010-08-23 | 7.65 | 7.50 | 233100 |
| 2010-08-20 | 7.44 | 7.60 | 443800 |
| 2010-08-19 | 7.87 | 7.51 | 433600 |
| 2010-08-18 | 7.85 | 7.93 | 194600 |
| 2010-08-17 | 7.93 | 7.88 | 296100 |
| 2010-08-16 | 7.44 | 7.78 | 291000 |
| 2010-08-13 | 7.65 | 7.52 | 352900 |
| 2010-08-12 | 7.80 | 7.70 | 610800 |
| 2010-08-11 | 8.38 | 8.01 | 657700 |
| 2010-08-10 | 8.34 | 8.60 | 433000 |
| 2010-08-09 | 8.50 | 8.52 | 344500 |
| 2010-08-06 | 8.38 | 8.37 | 373800 |
| 2010-08-05 | 8.55 | 8.42 | 360400 |
| 2010-08-04 | 8.77 | 8.60 | 467700 |
| 2010-08-03 | 8.59 | 8.69 | 616300 |
| 2010-08-02 | 8.85 | 8.60 | 953700 |
| 2010-07-30 | 8.36 | 8.60 | 934000 |
| 2010-07-29 | 9.78 | 8.51 | 2524600 |
| 2010-07-28 | 9.60 | 9.64 | 2270600 |
| 2010-07-27 | 9.80 | 9.55 | 963400 |
| 2010-07-26 | 9.31 | 9.70 | 712500 |
| 2010-07-23 | 8.99 | 9.41 | 1031800 |
| 2010-07-22 | 8.19 | 9.05 | 900100 |
| 2010-07-21 | 8.22 | 7.93 | 389700 |
| 2010-07-20 | 7.69 | 8.11 | 269500 |
| 2010-07-19 | 7.87 | 7.88 | 230500 |
| 2010-07-16 | 8.24 | 7.82 | 304600 |
| 2010-07-15 | 8.50 | 8.40 | 246000 |
| 2010-07-14 | 8.62 | 8.49 | 343400 |
| 2010-07-13 | 8.50 | 8.62 | 355300 |
| 2010-07-12 | 8.38 | 8.25 | 342100 |
|
|
|
Pioneer Drilling Co.
Calavo Growers Inc.
WSI Industries Inc.
Netease.com Inc.
GMX Resources Inc.
EATON VANCE RM DV EQ
WisdomTree Europe SmallCap Dividend
Sunesis Pharmaceuticals Inc.
Silicon Laboratories, Inc.
Mettler-Toledo International, Inc.
Coeur d`Alene Mines Corporation
iShares S&P Global Timber & Forestry Idx
|