| Date |
Open |
Close |
Volume |
| 2010-08-24 | 16.03 | 16.00 | 1300 |
| 2010-08-23 | 16.15 | 16.03 | 4100 |
| 2010-08-20 | 16.10 | 16.10 | 2800 |
| 2010-08-19 | 16.11 | 16.20 | 2400 |
| 2010-08-18 | 16.20 | 16.20 | 300 |
| 2010-08-17 | 16.15 | 16.20 | 2600 |
| 2010-08-16 | 16.10 | 16.15 | 700 |
| 2010-08-13 | 16.28 | 16.17 | 2500 |
| 2010-08-12 | 16.30 | 16.21 | 2700 |
| 2010-08-11 | 16.30 | 16.30 | 2200 |
| 2010-08-10 | 16.58 | 16.35 | 8800 |
| 2010-08-09 | 16.35 | 16.44 | 1800 |
| 2010-08-06 | 16.46 | 16.47 | 2200 |
| 2010-08-05 | 16.21 | 16.38 | 1300 |
| 2010-08-04 | 16.29 | 16.28 | 5800 |
| 2010-08-03 | 16.03 | 16.29 | 3200 |
| 2010-08-02 | 16.10 | 16.04 | 19700 |
| 2010-07-30 | 15.85 | 15.85 | 2100 |
| 2010-07-29 | 15.70 | 15.81 | 3800 |
| 2010-07-28 | 15.60 | 15.70 | 1900 |
| 2010-07-27 | 15.53 | 15.59 | 8100 |
| 2010-07-26 | 15.65 | 15.55 | 3800 |
| 2010-07-23 | 15.76 | 15.60 | 8400 |
| 2010-07-22 | 15.94 | 15.74 | 7600 |
| 2010-07-21 | 16.00 | 15.95 | 1000 |
| 2010-07-20 | 15.98 | 16.00 | 2600 |
| 2010-07-19 | 15.99 | 15.99 | 700 |
| 2010-07-16 | 15.99 | 15.99 | 3200 |
| 2010-07-15 | 15.72 | 15.82 | 3200 |
| 2010-07-14 | 15.65 | 15.70 | 2900 |
| 2010-07-13 | 15.73 | 15.76 | 6000 |
| 2010-07-12 | 15.86 | 15.80 | 5000 |
|
|
|
Apple Inc.
Salary.com, Inc.
GE CAP PINES
Nuveen Insured Quality Municipal Fund Inc.
Auburn National Bancorporation, Inc.
Group 1 Automotive Inc.
Gilat Satellite Networks Ltd.
America's Car-Mart Inc.
Broadview Security
TerreStar Corporation
Market Vectors Gold Miners ETF
Market Vectors Environmental Svcs ETF
|