| Date |
Open |
Close |
Volume |
| 2010-08-24 | 19.73 | 19.76 | 596800 |
| 2010-08-23 | 18.64 | 19.21 | 186400 |
| 2010-08-20 | 18.96 | 18.82 | 224000 |
| 2010-08-19 | 18.36 | 18.78 | 358500 |
| 2010-08-18 | 18.35 | 18.20 | 162100 |
| 2010-08-17 | 18.54 | 18.29 | 220300 |
| 2010-08-16 | 19.23 | 18.93 | 219200 |
| 2010-08-13 | 18.86 | 18.96 | 158100 |
| 2010-08-12 | 19.27 | 18.80 | 212600 |
| 2010-08-11 | 18.00 | 18.54 | 358900 |
| 2010-08-10 | 17.33 | 17.39 | 167200 |
| 2010-08-09 | 17.07 | 16.96 | 132200 |
| 2010-08-06 | 17.64 | 17.27 | 284000 |
| 2010-08-05 | 17.32 | 17.22 | 103000 |
| 2010-08-04 | 17.24 | 17.04 | 190600 |
| 2010-08-03 | 17.25 | 17.42 | 170100 |
| 2010-08-02 | 17.23 | 17.19 | 261800 |
| 2010-07-30 | 18.48 | 17.89 | 327200 |
| 2010-07-29 | 17.54 | 17.95 | 227200 |
| 2010-07-28 | 17.40 | 17.73 | 231200 |
| 2010-07-27 | 16.86 | 17.32 | 282500 |
| 2010-07-26 | 17.65 | 17.10 | 230800 |
| 2010-07-23 | 18.46 | 17.78 | 387500 |
| 2010-07-22 | 18.96 | 18.31 | 392700 |
| 2010-07-21 | 18.58 | 19.42 | 423600 |
| 2010-07-20 | 19.97 | 18.88 | 297700 |
| 2010-07-19 | 19.56 | 19.43 | 263800 |
| 2010-07-16 | 18.70 | 19.64 | 374900 |
| 2010-07-15 | 18.41 | 18.48 | 270500 |
| 2010-07-14 | 18.46 | 18.43 | 258000 |
| 2010-07-13 | 18.80 | 18.37 | 312800 |
| 2010-07-12 | 19.27 | 19.29 | 382200 |
|
|
|
Nortech Systems Inc.
General Finance Corporation
RADA Electronic Industries Ltd.
Standard Pacific Corp.
MYR Group, Inc.
Argan, Inc.
Astronics Corp.
Chindex International Inc.
WGL Holdings Inc.
AECOM Technology Corporation
Alliance Data Systems Corporation
Invesco Ltd.
|