| Date |
Open |
Close |
Volume |
| 2010-08-24 | 8.38 | 8.47 | 69400 |
| 2010-08-23 | 8.78 | 8.55 | 64600 |
| 2010-08-20 | 8.51 | 8.69 | 96800 |
| 2010-08-19 | 8.72 | 8.57 | 86000 |
| 2010-08-18 | 8.90 | 8.78 | 98900 |
| 2010-08-17 | 8.94 | 8.92 | 197500 |
| 2010-08-16 | 8.91 | 8.85 | 221200 |
| 2010-08-13 | 8.89 | 9.01 | 265500 |
| 2010-08-12 | 8.82 | 8.96 | 283200 |
| 2010-08-11 | 8.79 | 9.01 | 153200 |
| 2010-08-10 | 9.05 | 9.07 | 103700 |
| 2010-08-09 | 9.07 | 9.16 | 52700 |
| 2010-08-06 | 8.89 | 9.01 | 70400 |
| 2010-08-05 | 8.88 | 9.06 | 125200 |
| 2010-08-04 | 8.84 | 9.00 | 86800 |
| 2010-08-03 | 8.79 | 8.80 | 252400 |
| 2010-08-02 | 9.03 | 8.80 | 72100 |
| 2010-07-30 | 8.60 | 8.83 | 121100 |
| 2010-07-29 | 8.81 | 8.64 | 71400 |
| 2010-07-28 | 8.85 | 8.68 | 54300 |
| 2010-07-27 | 8.93 | 8.92 | 69000 |
| 2010-07-26 | 8.74 | 8.94 | 79000 |
| 2010-07-23 | 8.39 | 8.73 | 107100 |
| 2010-07-22 | 8.17 | 8.42 | 145300 |
| 2010-07-21 | 8.46 | 8.04 | 115700 |
| 2010-07-20 | 8.81 | 8.41 | 171000 |
| 2010-07-19 | 8.67 | 8.93 | 67400 |
| 2010-07-16 | 9.06 | 8.66 | 85500 |
| 2010-07-15 | 9.34 | 9.18 | 50700 |
| 2010-07-14 | 9.30 | 9.35 | 41300 |
| 2010-07-13 | 9.17 | 9.38 | 74500 |
| 2010-07-12 | 9.00 | 8.99 | 73200 |
|
|
|
Horizon Bancorp.
UltraShort Russell2000 Value ProShares
Gabelli Dividend & Income Trust
Jones Apparel Group, Inc.
Green Bankshares, Inc.
BankAtlantic Bancorp, Inc.
Emulex Corp.
Young Innovations Inc.
First Trust Technology AlphaDEX
WisdomTree International Basic Materials
Korn/Ferry International
PowerShares Dynamic Oil & Gas Services
|