| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.57 | 3.59 | 136500 |
| 2010-08-23 | 3.73 | 3.63 | 94800 |
| 2010-08-20 | 3.67 | 3.71 | 58900 |
| 2010-08-19 | 3.80 | 3.71 | 114200 |
| 2010-08-18 | 3.90 | 3.83 | 71000 |
| 2010-08-17 | 3.99 | 3.92 | 97600 |
| 2010-08-16 | 3.88 | 3.93 | 56600 |
| 2010-08-13 | 3.89 | 3.92 | 87600 |
| 2010-08-12 | 3.73 | 3.91 | 67600 |
| 2010-08-11 | 4.11 | 3.82 | 182900 |
| 2010-08-10 | 4.39 | 4.20 | 54100 |
| 2010-08-09 | 4.37 | 4.46 | 126400 |
| 2010-08-06 | 4.27 | 4.35 | 49200 |
| 2010-08-05 | 4.17 | 4.35 | 107300 |
| 2010-08-04 | 4.20 | 4.21 | 39100 |
| 2010-08-03 | 4.27 | 4.18 | 72600 |
| 2010-08-02 | 4.29 | 4.28 | 57800 |
| 2010-07-30 | 4.08 | 4.20 | 100200 |
| 2010-07-29 | 4.11 | 4.16 | 77000 |
| 2010-07-28 | 4.20 | 4.09 | 87500 |
| 2010-07-27 | 4.25 | 4.21 | 114700 |
| 2010-07-26 | 3.95 | 4.20 | 184200 |
| 2010-07-23 | 3.90 | 3.95 | 212400 |
| 2010-07-22 | 3.83 | 3.92 | 142700 |
| 2010-07-21 | 3.92 | 3.76 | 108700 |
| 2010-07-20 | 3.86 | 3.90 | 114000 |
| 2010-07-19 | 3.99 | 3.93 | 80200 |
| 2010-07-16 | 3.94 | 3.99 | 93900 |
| 2010-07-15 | 4.05 | 3.99 | 55800 |
| 2010-07-14 | 4.15 | 4.08 | 94700 |
| 2010-07-13 | 4.00 | 4.18 | 155700 |
| 2010-07-12 | 3.96 | 3.94 | 100000 |
|
|
|
Animal Health International, Inc.
Precision Castparts Corp.
Enterprise Financial Services Corp.
Ambassadors Group Inc.
Baxter International Inc.
BioMarin Pharmaceutical Inc.
Grupo Aeroportuario del Pacifico S.A.B. de CV
iShares MSCI Australia Index
Seacor Holdings Inc.
Meridian Resource Corp.
Pantry Inc.
IDEXX Laboratories Inc.
|