| Date |
Open |
Close |
Volume |
| 2010-08-24 | 2.45 | 2.41 | 320100 |
| 2010-08-23 | 2.53 | 2.46 | 310100 |
| 2010-08-20 | 2.50 | 2.51 | 387100 |
| 2010-08-19 | 2.63 | 2.52 | 382100 |
| 2010-08-18 | 2.70 | 2.65 | 130200 |
| 2010-08-17 | 2.86 | 2.67 | 432200 |
| 2010-08-16 | 2.58 | 2.85 | 255400 |
| 2010-08-13 | 2.69 | 2.57 | 645100 |
| 2010-08-12 | 2.72 | 2.70 | 434300 |
| 2010-08-11 | 2.89 | 2.80 | 507900 |
| 2010-08-10 | 3.02 | 2.93 | 498200 |
| 2010-08-09 | 3.17 | 3.10 | 253200 |
| 2010-08-06 | 3.24 | 3.14 | 465100 |
| 2010-08-05 | 3.35 | 3.24 | 202200 |
| 2010-08-04 | 3.32 | 3.38 | 413000 |
| 2010-08-03 | 3.15 | 3.32 | 937600 |
| 2010-08-02 | 3.67 | 3.15 | 1689300 |
| 2010-07-30 | 4.05 | 3.60 | 536700 |
| 2010-07-29 | 4.12 | 4.40 | 497300 |
| 2010-07-28 | 4.13 | 4.09 | 148800 |
| 2010-07-27 | 4.31 | 4.15 | 172300 |
| 2010-07-26 | 4.16 | 4.24 | 166000 |
| 2010-07-23 | 3.74 | 4.15 | 248200 |
| 2010-07-22 | 3.65 | 3.74 | 480800 |
| 2010-07-21 | 3.55 | 3.58 | 107600 |
| 2010-07-20 | 3.47 | 3.52 | 149100 |
| 2010-07-19 | 3.40 | 3.58 | 597200 |
| 2010-07-16 | 3.62 | 3.39 | 298700 |
| 2010-07-15 | 3.95 | 3.67 | 124800 |
| 2010-07-14 | 3.81 | 3.92 | 113100 |
| 2010-07-13 | 3.77 | 3.84 | 190000 |
| 2010-07-12 | 3.66 | 3.65 | 274000 |
|
|
|
Nasdaq OMX Group Inc.
Dearborn Bancorp Inc.
Magellan Midstream Partners LP
Healthstream Inc.
China Housing and Land Development, Inc.
Allied World Assurance Company Holdings Ltd.
AZZ incorporated
Direxion Daily Energy Bull 3X Shares
VASCO Data Security International Inc.
Apollo Investment Corporation
OmniVision Technologies Inc.
Arotech Corp.
|