| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.05 | 5.05 | 90900 |
| 2010-08-23 | 5.06 | 5.05 | 34100 |
| 2010-08-20 | 4.91 | 5.00 | 49200 |
| 2010-08-19 | 4.84 | 4.95 | 25300 |
| 2010-08-18 | 5.02 | 5.00 | 24600 |
| 2010-08-17 | 5.09 | 5.02 | 30300 |
| 2010-08-16 | 5.10 | 5.03 | 32500 |
| 2010-08-13 | 5.15 | 5.12 | 55400 |
| 2010-08-12 | 5.15 | 5.16 | 48000 |
| 2010-08-11 | 5.38 | 5.16 | 78700 |
| 2010-08-10 | 5.36 | 5.40 | 40600 |
| 2010-08-09 | 5.48 | 5.42 | 92000 |
| 2010-08-06 | 5.39 | 5.38 | 68500 |
| 2010-08-05 | 5.45 | 5.45 | 68600 |
| 2010-08-04 | 5.44 | 5.46 | 41300 |
| 2010-08-03 | 5.39 | 5.45 | 88200 |
| 2010-08-02 | 5.40 | 5.41 | 88300 |
| 2010-07-30 | 5.33 | 5.34 | 96800 |
| 2010-07-29 | 5.13 | 5.27 | 111800 |
| 2010-07-28 | 5.02 | 5.15 | 112500 |
| 2010-07-27 | 5.10 | 5.06 | 145100 |
| 2010-07-26 | 4.98 | 5.06 | 119000 |
| 2010-07-23 | 4.30 | 4.95 | 380800 |
| 2010-07-22 | 4.30 | 4.25 | 54500 |
| 2010-07-21 | 4.32 | 4.29 | 66100 |
| 2010-07-20 | 4.25 | 4.28 | 76500 |
| 2010-07-19 | 4.30 | 4.28 | 57700 |
| 2010-07-16 | 4.23 | 4.24 | 36600 |
| 2010-07-15 | 4.25 | 4.21 | 50800 |
| 2010-07-14 | 4.30 | 4.23 | 58800 |
| 2010-07-13 | 4.32 | 4.27 | 83000 |
| 2010-07-12 | 4.19 | 4.25 | 87200 |
|
|
|
LSB Industries Inc.
MV Oil Trust
Tanzanian Royalty Exploration Corp.
Courier Corporation
Digirad Corporation
Nuveen California Dividend Advantage Municipal Fund
PCTEL, Inc.
Exlservice Holdings, Inc.
Zumiez, Inc.
ADA-ES, Inc.
Minerals Technologies Inc.
Kimberly-Clark Corporation
|