| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.10 | 5.10 | 66000 |
| 2010-08-23 | 5.22 | 5.11 | 176600 |
| 2010-08-20 | 5.31 | 5.05 | 819700 |
| 2010-08-19 | 4.62 | 4.60 | 41000 |
| 2010-08-18 | 4.59 | 4.67 | 45700 |
| 2010-08-17 | 4.64 | 4.59 | 90600 |
| 2010-08-16 | 4.53 | 4.64 | 27600 |
| 2010-08-13 | 4.52 | 4.60 | 16900 |
| 2010-08-12 | 4.52 | 4.56 | 70200 |
| 2010-08-11 | 4.65 | 4.60 | 30900 |
| 2010-08-10 | 4.64 | 4.70 | 49800 |
| 2010-08-09 | 4.86 | 4.72 | 153500 |
| 2010-08-06 | 4.80 | 4.80 | 28700 |
| 2010-08-05 | 4.93 | 4.88 | 188200 |
| 2010-08-04 | 4.84 | 4.96 | 84000 |
| 2010-08-03 | 4.81 | 4.89 | 20000 |
| 2010-08-02 | 4.73 | 4.84 | 58100 |
| 2010-07-30 | 4.82 | 4.72 | 78700 |
| 2010-07-29 | 4.69 | 4.83 | 42400 |
| 2010-07-28 | 4.73 | 4.69 | 58700 |
| 2010-07-27 | 4.73 | 4.69 | 46500 |
| 2010-07-26 | 4.77 | 4.74 | 45100 |
| 2010-07-23 | 4.74 | 4.76 | 36200 |
| 2010-07-22 | 4.60 | 4.74 | 59100 |
| 2010-07-21 | 4.65 | 4.56 | 62400 |
| 2010-07-20 | 4.46 | 4.65 | 51200 |
| 2010-07-19 | 4.60 | 4.54 | 85700 |
| 2010-07-16 | 4.73 | 4.62 | 92900 |
| 2010-07-15 | 4.68 | 4.75 | 26500 |
| 2010-07-14 | 4.69 | 4.64 | 65900 |
| 2010-07-13 | 4.73 | 4.74 | 83900 |
| 2010-07-12 | 4.72 | 4.71 | 58600 |
|
|
|
Lawson Software, Inc.
Integrated Silicon Solution Inc.
Kinetic Concepts Inc.
West Bancorp., Inc.
Southwest Gas Corporation
AmeriCredit Corp.
CME Group Inc.
Evergreen Income Advantage Fund
PIMCO Municipal Income Fund III
Regional Bank HOLDRs
Bank of Virginia
Oppenheimer Holdings Inc.
|