| Date |
Open |
Close |
Volume |
| 2010-08-24 | 7.78 | 7.73 | 23900 |
| 2010-08-23 | 7.80 | 7.78 | 9000 |
| 2010-08-20 | 7.78 | 7.84 | 49300 |
| 2010-08-19 | 7.98 | 7.78 | 40500 |
| 2010-08-18 | 7.91 | 7.80 | 52700 |
| 2010-08-17 | 7.74 | 7.88 | 119200 |
| 2010-08-16 | 7.47 | 7.75 | 112800 |
| 2010-08-13 | 7.60 | 7.54 | 14400 |
| 2010-08-12 | 7.47 | 7.46 | 26700 |
| 2010-08-11 | 7.51 | 7.44 | 22600 |
| 2010-08-10 | 7.60 | 7.50 | 27200 |
| 2010-08-09 | 7.61 | 7.57 | 16900 |
| 2010-08-06 | 7.58 | 7.60 | 13700 |
| 2010-08-05 | 7.47 | 7.57 | 22200 |
| 2010-08-04 | 7.46 | 7.48 | 21300 |
| 2010-08-03 | 7.48 | 7.48 | 26600 |
| 2010-08-02 | 7.55 | 7.50 | 17000 |
| 2010-07-30 | 7.51 | 7.55 | 15400 |
| 2010-07-29 | 7.47 | 7.50 | 10600 |
| 2010-07-28 | 7.45 | 7.47 | 21500 |
| 2010-07-27 | 7.54 | 7.44 | 23500 |
| 2010-07-26 | 7.48 | 7.47 | 8900 |
| 2010-07-23 | 7.50 | 7.48 | 17000 |
| 2010-07-22 | 7.51 | 7.52 | 4200 |
| 2010-07-21 | 7.48 | 7.46 | 6300 |
| 2010-07-20 | 7.50 | 7.47 | 17600 |
| 2010-07-19 | 7.42 | 7.49 | 41800 |
| 2010-07-16 | 7.46 | 7.38 | 16400 |
| 2010-07-15 | 7.44 | 7.42 | 9100 |
| 2010-07-14 | 7.42 | 7.40 | 9300 |
| 2010-07-13 | 7.47 | 7.40 | 19800 |
| 2010-07-12 | 7.37 | 7.39 | 12800 |
|
|
|
Community West Bancshares
Sasol Ltd.
UBS E-TRACS CMCI Silver TR ETN
STRATEGIC RETURN NOT
Parker Drilling Co.
MS STRCTD SATURNS GS
Southern Union Co.
Convergys Corporation
Convergys Corporation
iShares Barclays 1-3 Year Treasury Bond
NeuroMetrix Inc.
Rentrak Corporation
|