| Date |
Open |
Close |
Volume |
| 2010-08-24 | 6.89 | 6.90 | 266000 |
| 2010-08-23 | 6.89 | 6.89 | 210200 |
| 2010-08-20 | 6.92 | 6.88 | 142900 |
| 2010-08-19 | 6.90 | 6.89 | 311100 |
| 2010-08-18 | 6.97 | 6.98 | 283900 |
| 2010-08-17 | 6.98 | 6.95 | 355200 |
| 2010-08-16 | 6.93 | 6.97 | 144200 |
| 2010-08-13 | 6.94 | 6.96 | 114200 |
| 2010-08-12 | 6.95 | 6.96 | 132000 |
| 2010-08-11 | 6.94 | 6.95 | 160400 |
| 2010-08-10 | 6.94 | 6.96 | 156800 |
| 2010-08-09 | 6.99 | 6.97 | 157300 |
| 2010-08-06 | 6.89 | 6.97 | 180900 |
| 2010-08-05 | 6.87 | 6.88 | 133800 |
| 2010-08-04 | 6.87 | 6.90 | 256700 |
| 2010-08-03 | 6.86 | 6.84 | 130100 |
| 2010-08-02 | 6.90 | 6.86 | 253600 |
| 2010-07-30 | 6.84 | 6.88 | 225800 |
| 2010-07-29 | 6.84 | 6.84 | 135400 |
| 2010-07-28 | 6.82 | 6.84 | 263500 |
| 2010-07-27 | 6.82 | 6.83 | 389900 |
| 2010-07-26 | 6.74 | 6.82 | 175600 |
| 2010-07-23 | 6.68 | 6.74 | 261200 |
| 2010-07-22 | 6.66 | 6.69 | 177400 |
| 2010-07-21 | 6.64 | 6.65 | 249400 |
| 2010-07-20 | 6.57 | 6.64 | 190200 |
| 2010-07-19 | 6.70 | 6.60 | 187400 |
| 2010-07-16 | 6.56 | 6.70 | 214700 |
| 2010-07-15 | 6.53 | 6.55 | 186300 |
| 2010-07-14 | 6.55 | 6.53 | 168700 |
| 2010-07-13 | 6.54 | 6.55 | 179700 |
| 2010-07-12 | 6.57 | 6.52 | 275200 |
|
|
|
Ready Mix, Inc.
Blackrock MuniHoldings Fund, Inc.
Celldex Therapeutics, Inc.
Playboy Enterprises Inc.
iShares FTSE EPRA/NAREIT North America
NMT Medical Inc.
Ameristar Casinos Inc.
American Shared Hospital Services
ITC Holdings Corp.
Mattson Technology Inc.
Augusta Resource Corp.
BEAR ST 7.7 TRUCS
|