| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.50 | 5.55 | 32700 |
| 2010-08-23 | 5.56 | 5.50 | 40700 |
| 2010-08-20 | 5.75 | 5.61 | 37000 |
| 2010-08-19 | 5.89 | 5.83 | 28700 |
| 2010-08-18 | 5.73 | 5.80 | 40300 |
| 2010-08-17 | 5.51 | 5.61 | 3100 |
| 2010-08-16 | 5.50 | 5.50 | 3400 |
| 2010-08-13 | 5.61 | 5.50 | 16100 |
| 2010-08-12 | 5.51 | 5.50 | 2100 |
| 2010-08-11 | 5.71 | 5.33 | 3800 |
| 2010-08-10 | 5.52 | 5.64 | 27300 |
| 2010-08-09 | 5.33 | 5.55 | 10600 |
| 2010-08-06 | 5.43 | 5.31 | 9000 |
| 2010-08-05 | 5.29 | 5.32 | 5700 |
| 2010-08-04 | 5.38 | 5.31 | 4100 |
| 2010-08-03 | 5.41 | 5.36 | 14000 |
| 2010-08-02 | 5.39 | 5.50 | 6400 |
| 2010-07-30 | 5.39 | 5.38 | 68700 |
| 2010-07-29 | 5.20 | 5.22 | 4900 |
| 2010-07-28 | 5.25 | 5.05 | 23000 |
| 2010-07-27 | 5.30 | 5.26 | 1800 |
| 2010-07-26 | 5.30 | 5.30 | 2600 |
| 2010-07-23 | 5.09 | 5.20 | 4800 |
| 2010-07-22 | 5.03 | 5.15 | 9400 |
| 2010-07-21 | 5.06 | 5.01 | 17900 |
| 2010-07-20 | 4.99 | 4.97 | 26900 |
| 2010-07-19 | 5.00 | 4.97 | 2200 |
| 2010-07-16 | 4.86 | 4.99 | 3800 |
| 2010-07-15 | 5.03 | 5.04 | 13400 |
| 2010-07-14 | 4.71 | 5.00 | 36000 |
| 2010-07-13 | 4.81 | 4.71 | 32800 |
| 2010-07-12 | 5.06 | 4.82 | 52300 |
|
|
|
Tix Corporation
KHD Humboldt Wedag International Ltd.
American Axle & Manufacturing Holdings Inc.
Energy XXI
National Semiconductor Corporation
Global-Tech Advanced Innovations Inc.
SPDR Barclays Capital Aggregate Bond
Semiconductor Manufacturing International Corp.
Athenahealth, Inc.
Multi-Color Corp.
Prospect Capital Corporation
iShares S&P MidCap 400 Index
|