| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.40 | 4.45 | 24200 |
| 2010-08-23 | 4.41 | 4.52 | 49900 |
| 2010-08-20 | 4.46 | 4.43 | 83000 |
| 2010-08-19 | 4.50 | 4.48 | 105800 |
| 2010-08-18 | 4.32 | 4.51 | 431800 |
| 2010-08-17 | 4.32 | 4.30 | 25200 |
| 2010-08-16 | 4.36 | 4.30 | 17300 |
| 2010-08-13 | 4.66 | 4.33 | 38300 |
| 2010-08-12 | 4.60 | 4.61 | 41100 |
| 2010-08-11 | 5.07 | 4.74 | 47100 |
| 2010-08-10 | 5.04 | 5.12 | 61400 |
| 2010-08-09 | 4.87 | 5.06 | 70000 |
| 2010-08-06 | 4.96 | 4.88 | 41100 |
| 2010-08-05 | 5.02 | 4.98 | 19600 |
| 2010-08-04 | 4.98 | 5.04 | 236900 |
| 2010-08-03 | 4.81 | 4.79 | 65400 |
| 2010-08-02 | 4.92 | 4.81 | 83700 |
| 2010-07-30 | 5.21 | 4.89 | 134200 |
| 2010-07-29 | 5.43 | 5.25 | 31700 |
| 2010-07-28 | 5.34 | 5.38 | 331600 |
| 2010-07-27 | 5.33 | 5.33 | 114900 |
| 2010-07-26 | 5.23 | 5.29 | 142600 |
| 2010-07-23 | 5.15 | 5.17 | 47100 |
| 2010-07-22 | 5.10 | 5.19 | 68100 |
| 2010-07-21 | 5.11 | 5.11 | 23500 |
| 2010-07-20 | 4.97 | 5.06 | 26900 |
| 2010-07-19 | 5.05 | 4.96 | 140300 |
| 2010-07-16 | 5.40 | 5.06 | 97500 |
| 2010-07-15 | 5.42 | 5.47 | 33100 |
| 2010-07-14 | 5.43 | 5.45 | 44800 |
| 2010-07-13 | 5.12 | 5.40 | 77600 |
| 2010-07-12 | 5.31 | 5.06 | 57800 |
|
|
|
Lodgian Inc.
Sigma-Aldrich Corporation
Waters Corp.
Blackrock MuniHoldings Fund, Inc.
FPB Bancorp Inc.
iShares Barclays MBS Bond
SLM CORP SR NT
Tengasco Inc.
SPDR Barclays Capital Interm Term Trs
Laporte Bancorp, Inc.
TransAlta Corp.
ePlus Inc.
|