| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.55 | 5.53 | 4172300 |
| 2010-08-23 | 5.77 | 5.62 | 3343200 |
| 2010-08-20 | 5.77 | 5.74 | 2563200 |
| 2010-08-19 | 5.97 | 5.80 | 3632800 |
| 2010-08-18 | 6.05 | 6.02 | 1926800 |
| 2010-08-17 | 6.02 | 6.04 | 4123300 |
| 2010-08-16 | 5.92 | 5.96 | 2469700 |
| 2010-08-13 | 5.95 | 5.98 | 2396900 |
| 2010-08-12 | 5.91 | 5.97 | 4749100 |
| 2010-08-11 | 6.28 | 6.06 | 3417100 |
| 2010-08-10 | 6.39 | 6.43 | 1909000 |
| 2010-08-09 | 6.27 | 6.50 | 2707200 |
| 2010-08-06 | 6.26 | 6.24 | 2810400 |
| 2010-08-05 | 6.25 | 6.32 | 3582700 |
| 2010-08-04 | 6.40 | 6.31 | 3987900 |
| 2010-08-03 | 6.51 | 6.37 | 3032900 |
| 2010-08-02 | 6.50 | 6.55 | 4263100 |
| 2010-07-30 | 6.21 | 6.43 | 2333000 |
| 2010-07-29 | 6.42 | 6.33 | 2984100 |
| 2010-07-28 | 6.31 | 6.36 | 2313500 |
| 2010-07-27 | 6.52 | 6.35 | 4212900 |
| 2010-07-26 | 6.33 | 6.48 | 9448000 |
| 2010-07-23 | 6.43 | 6.40 | 6644600 |
| 2010-07-22 | 6.03 | 6.38 | 8579300 |
| 2010-07-21 | 5.95 | 5.88 | 4899000 |
| 2010-07-20 | 5.78 | 5.90 | 2282200 |
| 2010-07-19 | 5.85 | 5.86 | 5659200 |
| 2010-07-16 | 5.97 | 5.87 | 4192500 |
| 2010-07-15 | 6.22 | 6.03 | 5934100 |
| 2010-07-14 | 6.19 | 6.20 | 9111800 |
| 2010-07-13 | 5.97 | 6.20 | 4665500 |
| 2010-07-12 | 5.94 | 5.89 | 3218200 |
|
|
|
Aceto Corp.
Integra Bank Corporation
Symantec Corporation
Ultra Semiconductor ProShares
Ideation Acquisition Corp
Calamos Asset Management Inc.
Rogers Communications Inc.
The Cooper Companies Inc.
dELiA*s, Inc.
Meta Financial Group, Inc.
Ultra Industrials ProShares
Entertainment Properties Trust
|