| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.45 | 3.36 | 34700 |
| 2010-08-23 | 3.56 | 3.45 | 14900 |
| 2010-08-20 | 3.80 | 3.56 | 15400 |
| 2010-08-19 | 3.80 | 3.65 | 3400 |
| 2010-08-18 | 3.78 | 3.71 | 24100 |
| 2010-08-17 | 3.65 | 3.73 | 9100 |
| 2010-08-16 | 3.69 | 3.66 | 9700 |
| 2010-08-13 | 3.74 | 3.80 | 21600 |
| 2010-08-12 | 3.59 | 3.80 | 16600 |
| 2010-08-11 | 3.58 | 3.71 | 29300 |
| 2010-08-10 | 3.83 | 3.73 | 23700 |
| 2010-08-09 | 3.85 | 3.80 | 18400 |
| 2010-08-06 | 3.69 | 3.87 | 13200 |
| 2010-08-05 | 3.61 | 3.87 | 162800 |
| 2010-08-04 | 3.75 | 3.56 | 27800 |
| 2010-08-03 | 3.81 | 3.77 | 18200 |
| 2010-08-02 | 3.80 | 3.87 | 73600 |
| 2010-07-30 | 3.75 | 3.77 | 41000 |
| 2010-07-29 | 3.93 | 3.83 | 16900 |
| 2010-07-28 | 3.89 | 3.83 | 16800 |
| 2010-07-27 | 3.83 | 3.82 | 44600 |
| 2010-07-26 | 3.50 | 3.70 | 45500 |
| 2010-07-23 | 3.44 | 3.40 | 36200 |
| 2010-07-22 | 3.14 | 3.35 | 9400 |
| 2010-07-21 | 3.23 | 3.34 | 4400 |
| 2010-07-20 | 3.03 | 3.26 | 23700 |
| 2010-07-19 | 3.46 | 3.03 | 28500 |
| 2010-07-16 | 3.60 | 3.34 | 4100 |
| 2010-07-15 | 3.39 | 3.53 | 19100 |
| 2010-07-14 | 3.40 | 3.51 | 15700 |
| 2010-07-13 | 3.24 | 3.40 | 32300 |
| 2010-07-12 | 3.17 | 3.12 | 40200 |
|
|
|
PowerShares Dynamic Small Cap Value
Ashland Inc.
Zareba Systems Inc.
Strategic Global Income Fund Inc.
Wegener Corp.
THE GABELLI GLOBAL D
The Latin America Equity Fund, Inc.
BlackRock Credit Allocation Income Trust I, Inc.
New England Bancshares Inc.
National Penn Bancshares Inc.
Vodafone Group plc
Coach Inc.
|