| Date |
Open |
Close |
Volume |
| 2010-08-24 | 6.14 | 6.25 | 847700 |
| 2010-08-23 | 6.24 | 6.27 | 1216100 |
| 2010-08-20 | 6.23 | 6.16 | 1039000 |
| 2010-08-19 | 6.40 | 6.28 | 977800 |
| 2010-08-18 | 6.52 | 6.44 | 414700 |
| 2010-08-17 | 6.39 | 6.51 | 866000 |
| 2010-08-16 | 6.30 | 6.29 | 479700 |
| 2010-08-13 | 6.44 | 6.37 | 756800 |
| 2010-08-12 | 6.32 | 6.48 | 1045100 |
| 2010-08-11 | 6.61 | 6.50 | 1277600 |
| 2010-08-10 | 6.84 | 6.81 | 1140500 |
| 2010-08-09 | 6.98 | 6.98 | 1065000 |
| 2010-08-06 | 6.79 | 6.88 | 1176700 |
| 2010-08-05 | 6.91 | 6.93 | 1314800 |
| 2010-08-04 | 6.84 | 6.98 | 1363100 |
| 2010-08-03 | 6.62 | 6.75 | 965600 |
| 2010-08-02 | 6.50 | 6.65 | 1258500 |
| 2010-07-30 | 6.24 | 6.43 | 757600 |
| 2010-07-29 | 6.41 | 6.36 | 872300 |
| 2010-07-28 | 6.34 | 6.34 | 1048500 |
| 2010-07-27 | 6.26 | 6.34 | 948200 |
| 2010-07-26 | 6.13 | 6.22 | 1231400 |
| 2010-07-23 | 5.94 | 6.12 | 1357400 |
| 2010-07-22 | 5.87 | 5.99 | 1594100 |
| 2010-07-21 | 6.13 | 5.75 | 1558700 |
| 2010-07-20 | 5.79 | 6.05 | 984000 |
| 2010-07-19 | 5.82 | 5.89 | 976000 |
| 2010-07-16 | 6.06 | 5.77 | 1354300 |
| 2010-07-15 | 6.01 | 6.10 | 1008200 |
| 2010-07-14 | 5.95 | 6.01 | 747000 |
| 2010-07-13 | 5.90 | 6.00 | 1105800 |
| 2010-07-12 | 5.93 | 5.79 | 933300 |
|
|
|
Tomkins plc
Diamond Hill Investment Group Inc.
Melco Crown Entertainment Ltd.
Alexion Pharmaceuticals, Inc.
MYR Group, Inc.
Pinnacle Financial Partners Inc.
Amerisafe, Inc.
Horace Mann Educators Corp.
First Chester County Corp.
AllianceBernstein National Municipal Income Fund, Inc
Limelight Networks, Inc.
UltraShort Utilities ProShares
|