| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.42 | 1.44 | 14400 |
| 2010-08-23 | 1.45 | 1.37 | 22200 |
| 2010-08-20 | 1.40 | 1.41 | 22700 |
| 2010-08-19 | 1.40 | 1.36 | 7000 |
| 2010-08-18 | 1.37 | 1.38 | 17000 |
| 2010-08-17 | 1.51 | 1.36 | 26300 |
| 2010-08-16 | 1.48 | 1.41 | 10100 |
| 2010-08-13 | 1.41 | 1.50 | 54300 |
| 2010-08-12 | 1.40 | 1.45 | 62500 |
| 2010-08-11 | 1.43 | 1.42 | 41500 |
| 2010-08-10 | 1.58 | 1.43 | 28400 |
| 2010-08-09 | 1.52 | 1.43 | 62200 |
| 2010-08-06 | 1.44 | 1.47 | 47700 |
| 2010-08-05 | 1.53 | 1.44 | 115900 |
| 2010-08-04 | 1.62 | 1.53 | 168600 |
| 2010-08-03 | 1.85 | 1.63 | 88500 |
| 2010-08-02 | 1.83 | 1.66 | 244300 |
| 2010-07-30 | 2.00 | 1.83 | 1276800 |
| 2010-07-29 | 1.55 | 1.54 | 59500 |
| 2010-07-28 | 1.50 | 1.40 | 26300 |
| 2010-07-27 | 1.49 | 1.40 | 42900 |
| 2010-07-26 | 1.27 | 1.43 | 51800 |
| 2010-07-23 | 1.29 | 1.30 | 31200 |
| 2010-07-22 | 1.25 | 1.24 | 23800 |
| 2010-07-21 | 1.25 | 1.28 | 7300 |
| 2010-07-20 | 1.30 | 1.20 | 38600 |
| 2010-07-19 | 1.21 | 1.30 | 28500 |
| 2010-07-16 | 1.18 | 1.12 | 23400 |
| 2010-07-15 | 1.34 | 1.16 | 47400 |
| 2010-07-14 | 1.38 | 1.20 | 50800 |
| 2010-07-13 | 1.58 | 1.24 | 40100 |
| 2010-07-12 | 1.31 | 1.38 | 69900 |
|
|
|
Community Trust Bancorp Inc.
Texas Instruments Inc.
Coleman Cable, Inc.
mktg, inc.
JMP Group Inc.
Penske Automotive Group, Inc.
Petroleum & Resources Corp.
Chromcraft Revington, Inc.
Amerisafe, Inc.
SPDR DJ Global Titans
PowerShares DB Precious Metals
MS SAC SATURNS
|