| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.15 | 4.06 | 55900 |
| 2010-08-23 | 4.19 | 4.15 | 11100 |
| 2010-08-20 | 4.37 | 4.26 | 2400 |
| 2010-08-19 | 4.16 | 4.16 | 3000 |
| 2010-08-18 | 4.15 | 4.33 | 1100 |
| 2010-08-17 | 4.40 | 4.39 | 1100 |
| 2010-08-16 | 4.26 | 4.26 | 3600 |
| 2010-08-13 | 4.30 | 4.30 | 000 |
| 2010-08-12 | 4.28 | 4.30 | 1100 |
| 2010-08-11 | 4.43 | 4.43 | 000 |
| 2010-08-10 | 4.43 | 4.43 | 1200 |
| 2010-08-09 | 4.57 | 4.57 | 000 |
| 2010-08-06 | 4.57 | 4.57 | 000 |
| 2010-08-05 | 4.63 | 4.57 | 200 |
| 2010-08-04 | 4.57 | 4.63 | 2200 |
| 2010-08-03 | 4.39 | 4.66 | 7900 |
| 2010-08-02 | 4.18 | 4.22 | 200 |
| 2010-07-30 | 4.18 | 4.18 | 800 |
| 2010-07-29 | 4.20 | 4.28 | 2400 |
| 2010-07-28 | 4.36 | 4.25 | 700 |
| 2010-07-27 | 4.86 | 4.25 | 6800 |
| 2010-07-26 | 4.64 | 4.13 | 13400 |
| 2010-07-23 | 4.60 | 4.60 | 000 |
| 2010-07-22 | 4.28 | 4.60 | 2000 |
| 2010-07-21 | 4.22 | 4.50 | 2800 |
| 2010-07-20 | 4.20 | 4.30 | 1200 |
| 2010-07-19 | 4.56 | 4.56 | 000 |
| 2010-07-16 | 4.56 | 4.56 | 000 |
| 2010-07-15 | 4.38 | 4.56 | 5400 |
| 2010-07-14 | 4.05 | 4.76 | 12400 |
| 2010-07-13 | 4.10 | 4.10 | 1500 |
| 2010-07-12 | 4.10 | 4.06 | 3500 |
|
|
|
iShares S&P Global Financials
RAE Systems Inc.
Versar Inc.
Culp Inc.
Star Gas Partners LP
FedEx Corporation
Pixelworks Inc.
TeleTech Holdings Inc.
Nuveen Georgia Dividend Advantage Municipal Fund
Pinnacle Airlines Corp.
AmericanWest Bancorporation
Auxilium Pharmaceuticals Inc.
|