| Date |
Open |
Close |
Volume |
| 2010-08-24 | 6.83 | 6.75 | 130600 |
| 2010-08-23 | 7.12 | 7.00 | 150000 |
| 2010-08-20 | 7.07 | 7.03 | 107800 |
| 2010-08-19 | 7.26 | 7.14 | 153500 |
| 2010-08-18 | 7.16 | 7.32 | 291800 |
| 2010-08-17 | 6.98 | 7.18 | 386000 |
| 2010-08-16 | 6.68 | 6.89 | 69800 |
| 2010-08-13 | 6.72 | 6.75 | 137700 |
| 2010-08-12 | 6.56 | 6.77 | 158900 |
| 2010-08-11 | 6.83 | 6.70 | 137300 |
| 2010-08-10 | 7.32 | 7.01 | 142100 |
| 2010-08-09 | 7.64 | 7.46 | 68700 |
| 2010-08-06 | 7.61 | 7.54 | 184900 |
| 2010-08-05 | 7.74 | 7.75 | 83400 |
| 2010-08-04 | 7.70 | 7.85 | 143200 |
| 2010-08-03 | 7.56 | 7.62 | 179600 |
| 2010-08-02 | 7.60 | 7.63 | 432700 |
| 2010-07-30 | 7.40 | 7.41 | 79700 |
| 2010-07-29 | 7.70 | 7.57 | 405700 |
| 2010-07-28 | 7.55 | 7.61 | 142700 |
| 2010-07-27 | 7.63 | 7.55 | 268400 |
| 2010-07-26 | 7.28 | 7.55 | 180900 |
| 2010-07-23 | 6.83 | 7.20 | 137900 |
| 2010-07-22 | 6.39 | 6.85 | 146500 |
| 2010-07-21 | 6.45 | 6.25 | 157600 |
| 2010-07-20 | 6.15 | 6.46 | 63500 |
| 2010-07-19 | 6.30 | 6.27 | 154400 |
| 2010-07-16 | 6.41 | 6.30 | 261800 |
| 2010-07-15 | 6.30 | 6.48 | 132800 |
| 2010-07-14 | 6.35 | 6.27 | 170100 |
| 2010-07-13 | 6.15 | 6.41 | 207500 |
| 2010-07-12 | 6.05 | 6.02 | 293300 |
|
|
|
OGE Energy Corp.
City Bank
Aaron's, Inc.
Dialysis Corp. of America
H&R Block, Inc.
Patni Computer Systems Ltd.
McCormick & Co. Inc.
Perrigo Co.
Micrel Inc.
Celldex Therapeutics, Inc.
Turkish Investment Fund Inc.
ID Systems Inc.
|