| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.96 | 2.10 | 2800 |
| 2010-08-23 | 2.00 | 2.00 | 200 |
| 2010-08-20 | 1.96 | 1.96 | 000 |
| 2010-08-19 | 2.02 | 1.96 | 1100 |
| 2010-08-18 | 2.21 | 2.19 | 700 |
| 2010-08-17 | 2.46 | 2.05 | 1900 |
| 2010-08-16 | 2.04 | 1.97 | 2200 |
| 2010-08-13 | 2.03 | 2.03 | 000 |
| 2010-08-12 | 2.03 | 2.03 | 100 |
| 2010-08-11 | 2.01 | 1.81 | 1500 |
| 2010-08-10 | 2.00 | 2.02 | 600 |
| 2010-08-09 | 2.22 | 2.04 | 2400 |
| 2010-08-06 | 2.20 | 2.20 | 300 |
| 2010-08-05 | 2.25 | 2.20 | 400 |
| 2010-08-04 | 2.28 | 2.28 | 000 |
| 2010-08-03 | 2.30 | 2.28 | 700 |
| 2010-08-02 | 2.30 | 2.30 | 400 |
| 2010-07-30 | 2.49 | 2.49 | 600 |
| 2010-07-29 | 2.26 | 2.27 | 2400 |
| 2010-07-28 | 2.26 | 2.26 | 2000 |
| 2010-07-27 | 2.50 | 2.50 | 000 |
| 2010-07-26 | 2.49 | 2.50 | 300 |
| 2010-07-23 | 2.27 | 2.27 | 000 |
| 2010-07-22 | 2.35 | 2.27 | 2000 |
| 2010-07-21 | 2.35 | 2.35 | 800 |
| 2010-07-20 | 2.35 | 2.35 | 4500 |
| 2010-07-19 | 2.26 | 2.26 | 000 |
| 2010-07-16 | 2.26 | 2.26 | 1700 |
| 2010-07-15 | 2.27 | 2.27 | 4200 |
| 2010-07-14 | 2.28 | 2.28 | 000 |
| 2010-07-13 | 2.31 | 2.28 | 3200 |
| 2010-07-12 | 2.40 | 2.40 | 100 |
|
|
|
Allied Motion Technologies Inc.
BioDelivery Sciences International Inc.
DELPHI FIN 8.0 SR NT
WisdomTree International Cons Discretion
Superior Well Services Inc.
Met-Pro Corp.
Calamos Convertible & High Income Fund
G. Willi Food-International Ltd.
Atlantic Coast Federal Corporation
SPDR Barclays Capital Intl Treasury Bond
Vanguard Value ETF
FIRST TR SPLTY FIN
|