| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.81 | 4.84 | 3349200 |
| 2010-08-23 | 4.87 | 4.85 | 2814100 |
| 2010-08-20 | 4.87 | 4.89 | 3488600 |
| 2010-08-19 | 4.98 | 4.95 | 3349500 |
| 2010-08-18 | 4.93 | 4.96 | 1714600 |
| 2010-08-17 | 4.90 | 4.87 | 1368800 |
| 2010-08-16 | 4.84 | 4.84 | 1056500 |
| 2010-08-13 | 4.82 | 4.81 | 505200 |
| 2010-08-12 | 4.80 | 4.82 | 1584600 |
| 2010-08-11 | 4.92 | 4.87 | 1034000 |
| 2010-08-10 | 4.98 | 5.00 | 2585600 |
| 2010-08-09 | 5.06 | 5.04 | 1162400 |
| 2010-08-06 | 5.01 | 5.04 | 1704900 |
| 2010-08-05 | 5.02 | 5.02 | 1009500 |
| 2010-08-04 | 4.98 | 5.00 | 712500 |
| 2010-08-03 | 4.97 | 4.93 | 3320700 |
| 2010-08-02 | 5.00 | 5.02 | 1668700 |
| 2010-07-30 | 4.91 | 4.98 | 2096000 |
| 2010-07-29 | 5.00 | 4.94 | 2293600 |
| 2010-07-28 | 4.95 | 4.98 | 3647300 |
| 2010-07-27 | 4.81 | 4.83 | 3361300 |
| 2010-07-26 | 4.66 | 4.72 | 1413200 |
| 2010-07-23 | 4.66 | 4.66 | 899200 |
| 2010-07-22 | 4.66 | 4.66 | 1183500 |
| 2010-07-21 | 4.60 | 4.58 | 2018000 |
| 2010-07-20 | 4.54 | 4.59 | 2917100 |
| 2010-07-19 | 4.58 | 4.65 | 1291600 |
| 2010-07-16 | 4.70 | 4.53 | 2182500 |
| 2010-07-15 | 4.71 | 4.76 | 2174900 |
| 2010-07-14 | 4.79 | 4.76 | 1946000 |
| 2010-07-13 | 4.78 | 4.81 | 1614600 |
| 2010-07-12 | 4.70 | 4.70 | 1570300 |
|
|
|
Syniverse Holdings Inc.
Myers Industries Inc.
Global Energy Holdings Group, Inc.
Employers Holdings, Inc.
Illumina Inc.
Camden Property Trust
iShares S&P Global Industrials
Global Partners LP
Humana Inc.
SPDR S&P Emerging Markets Small Cap
Tech Data Corp.
BJ Services Company
|