| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.28 | 4.28 | 1262200 |
| 2010-08-23 | 4.55 | 4.37 | 1360700 |
| 2010-08-20 | 4.53 | 4.52 | 1024700 |
| 2010-08-19 | 4.66 | 4.55 | 1081400 |
| 2010-08-18 | 4.64 | 4.69 | 1462900 |
| 2010-08-17 | 4.71 | 4.64 | 1968500 |
| 2010-08-16 | 4.35 | 4.63 | 3069000 |
| 2010-08-13 | 4.44 | 4.37 | 1500000 |
| 2010-08-12 | 4.62 | 4.46 | 3945200 |
| 2010-08-11 | 4.85 | 4.76 | 2161800 |
| 2010-08-10 | 5.00 | 4.99 | 3036900 |
| 2010-08-09 | 5.18 | 5.10 | 3724100 |
| 2010-08-06 | 5.25 | 5.44 | 1403800 |
| 2010-08-05 | 5.44 | 5.34 | 1179100 |
| 2010-08-04 | 5.53 | 5.47 | 1079100 |
| 2010-08-03 | 5.57 | 5.50 | 1279900 |
| 2010-08-02 | 5.70 | 5.62 | 1079100 |
| 2010-07-30 | 5.47 | 5.56 | 1038100 |
| 2010-07-29 | 5.64 | 5.51 | 1602300 |
| 2010-07-28 | 5.72 | 5.59 | 1798700 |
| 2010-07-27 | 5.99 | 5.77 | 2545500 |
| 2010-07-26 | 5.83 | 5.99 | 2941300 |
| 2010-07-23 | 5.34 | 5.83 | 4310000 |
| 2010-07-22 | 5.33 | 5.58 | 5108400 |
| 2010-07-21 | 5.45 | 5.22 | 2358100 |
| 2010-07-20 | 5.37 | 5.37 | 2438500 |
| 2010-07-19 | 5.28 | 5.46 | 2174600 |
| 2010-07-16 | 5.45 | 5.12 | 3402900 |
| 2010-07-15 | 5.52 | 5.52 | 2318500 |
| 2010-07-14 | 5.55 | 5.51 | 2784600 |
| 2010-07-13 | 5.21 | 5.45 | 3067500 |
| 2010-07-12 | 5.23 | 5.15 | 1667100 |
|
|
|
iShares Russell Midcap Growth Index
iPass Inc.
WisdomTree Total Earnings
Lime Energy Co.
SAIC, Inc.
Neurogen Corp.
Celera Corporation
AmTrust Financial Services, Inc.
Van Kampen California Value Municipal Income Trust
ReneSola Ltd.
Jones Lang Lasalle Inc.
Orthovita Inc.
|