| Date |
Open |
Close |
Volume |
| 2010-08-24 | 2.61 | 2.68 | 161900 |
| 2010-08-23 | 2.74 | 2.64 | 125800 |
| 2010-08-20 | 2.67 | 2.73 | 209000 |
| 2010-08-19 | 2.76 | 2.69 | 211500 |
| 2010-08-18 | 2.82 | 2.76 | 160800 |
| 2010-08-17 | 2.87 | 2.83 | 138000 |
| 2010-08-16 | 2.65 | 2.82 | 180500 |
| 2010-08-13 | 2.58 | 2.66 | 188900 |
| 2010-08-12 | 2.57 | 2.60 | 293400 |
| 2010-08-11 | 2.79 | 2.63 | 409900 |
| 2010-08-10 | 3.10 | 2.86 | 596900 |
| 2010-08-09 | 3.24 | 3.16 | 218100 |
| 2010-08-06 | 3.12 | 3.22 | 127900 |
| 2010-08-05 | 3.24 | 3.16 | 108700 |
| 2010-08-04 | 3.32 | 3.28 | 101200 |
| 2010-08-03 | 3.31 | 3.29 | 146700 |
| 2010-08-02 | 3.31 | 3.32 | 162300 |
| 2010-07-30 | 3.17 | 3.24 | 241500 |
| 2010-07-29 | 3.11 | 3.24 | 200500 |
| 2010-07-28 | 3.22 | 3.09 | 182100 |
| 2010-07-27 | 3.36 | 3.26 | 230400 |
| 2010-07-26 | 3.22 | 3.32 | 285800 |
| 2010-07-23 | 3.15 | 3.21 | 208400 |
| 2010-07-22 | 3.15 | 3.18 | 188300 |
| 2010-07-21 | 3.04 | 3.09 | 254600 |
| 2010-07-20 | 2.97 | 3.00 | 270300 |
| 2010-07-19 | 3.01 | 3.00 | 192000 |
| 2010-07-16 | 3.10 | 3.00 | 305800 |
| 2010-07-15 | 3.19 | 3.14 | 261900 |
| 2010-07-14 | 3.15 | 3.15 | 257600 |
| 2010-07-13 | 3.10 | 3.17 | 279800 |
| 2010-07-12 | 3.21 | 3.04 | 142300 |
|
|
|
iShares Dow Jones US Healthcare
PPL ENERGY SUPPLY
Flotek Industries Inc.
iShares Dow Jones US Telecom
AdvanSource Biomaterials Corporation
Consumer Portfolio Services, Inc.
Cosan Ltd.
RevenueShares Mid Cap
Teekay LNG Partners LP.
Reis, Inc.
Hauppauge Digital Inc.
RMR ASIA PAC RE NEW
|