| Date |
Open |
Close |
Volume |
| 2010-08-24 | 11.97 | 11.69 | 135400 |
| 2010-08-23 | 12.62 | 12.15 | 126100 |
| 2010-08-20 | 12.67 | 12.50 | 187700 |
| 2010-08-19 | 13.05 | 12.77 | 173200 |
| 2010-08-18 | 13.06 | 13.11 | 186100 |
| 2010-08-17 | 12.95 | 13.03 | 111500 |
| 2010-08-16 | 12.14 | 12.78 | 159100 |
| 2010-08-13 | 12.54 | 12.18 | 184900 |
| 2010-08-12 | 12.60 | 12.58 | 139500 |
| 2010-08-11 | 13.19 | 12.84 | 219300 |
| 2010-08-10 | 13.51 | 13.51 | 123800 |
| 2010-08-09 | 13.73 | 13.75 | 83500 |
| 2010-08-06 | 13.76 | 13.65 | 158900 |
| 2010-08-05 | 12.82 | 13.92 | 376700 |
| 2010-08-04 | 12.85 | 12.99 | 124400 |
| 2010-08-03 | 12.72 | 12.80 | 150900 |
| 2010-08-02 | 12.87 | 12.84 | 292300 |
| 2010-07-30 | 11.66 | 12.64 | 688900 |
| 2010-07-29 | 10.96 | 10.41 | 419800 |
| 2010-07-28 | 11.34 | 10.87 | 124900 |
| 2010-07-27 | 11.63 | 11.41 | 159900 |
| 2010-07-26 | 11.21 | 11.55 | 137400 |
| 2010-07-23 | 10.90 | 11.20 | 160000 |
| 2010-07-22 | 10.63 | 10.93 | 120000 |
| 2010-07-21 | 10.98 | 10.41 | 89600 |
| 2010-07-20 | 10.26 | 10.87 | 122400 |
| 2010-07-19 | 10.41 | 10.40 | 107800 |
| 2010-07-16 | 10.98 | 10.33 | 267700 |
| 2010-07-15 | 11.30 | 11.11 | 111300 |
| 2010-07-14 | 11.37 | 11.25 | 381400 |
| 2010-07-13 | 11.30 | 11.28 | 223000 |
| 2010-07-12 | 11.60 | 11.11 | 96000 |
|
|
|
Western Digital Corp.
Tix Corporation
Met-Pro Corp.
Tamalpais Bancorp
Conmed Healthcare Management, Inc
Alico Inc.
Broadpoint Gleacher Securities Group, Inc.
Capitol Federal Financial
Chelsea Therapeutics International Ltd.
Taubman Centers Inc.
Kaydon Corporation
Oritani Financial Corp.
|