| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.13 | 5.23 | 1002400 |
| 2010-08-23 | 5.44 | 5.26 | 576600 |
| 2010-08-20 | 5.52 | 5.40 | 566800 |
| 2010-08-19 | 5.72 | 5.56 | 645500 |
| 2010-08-18 | 5.51 | 5.77 | 897700 |
| 2010-08-17 | 5.27 | 5.53 | 702800 |
| 2010-08-16 | 5.16 | 5.17 | 859700 |
| 2010-08-13 | 5.40 | 5.22 | 364700 |
| 2010-08-12 | 5.40 | 5.45 | 1047500 |
| 2010-08-11 | 5.63 | 5.46 | 1020300 |
| 2010-08-10 | 5.95 | 5.68 | 941300 |
| 2010-08-09 | 5.79 | 5.98 | 1035600 |
| 2010-08-06 | 6.42 | 5.68 | 3582000 |
| 2010-08-05 | 8.20 | 6.49 | 3649900 |
| 2010-08-04 | 8.38 | 8.70 | 527300 |
| 2010-08-03 | 8.42 | 8.34 | 631900 |
| 2010-08-02 | 8.45 | 8.50 | 380500 |
| 2010-07-30 | 7.96 | 8.24 | 301500 |
| 2010-07-29 | 8.18 | 8.15 | 283500 |
| 2010-07-28 | 8.12 | 8.12 | 410500 |
| 2010-07-27 | 8.67 | 8.12 | 494700 |
| 2010-07-26 | 8.07 | 8.61 | 699700 |
| 2010-07-23 | 7.62 | 8.00 | 418500 |
| 2010-07-22 | 7.50 | 7.66 | 742400 |
| 2010-07-21 | 7.56 | 7.34 | 476300 |
| 2010-07-20 | 7.11 | 7.45 | 344800 |
| 2010-07-19 | 7.72 | 7.25 | 425700 |
| 2010-07-16 | 7.94 | 7.71 | 558100 |
| 2010-07-15 | 8.11 | 8.05 | 493900 |
| 2010-07-14 | 8.13 | 8.12 | 345700 |
| 2010-07-13 | 7.92 | 8.15 | 715900 |
| 2010-07-12 | 7.72 | 7.74 | 416500 |
|
|
|
Fauquier Bankshares Inc.
NewBridge Bancorp
RPM International Inc.
Summer Infant, Inc.
RTI International Metals, Inc.
Diamondrock Hospitality Co.
AmericanWest Bancorporation
Ultra Russell2000 Growth ProShares
Shaw Group Inc.
First Bancorp
ML PPLUS SER DCNA-1
Stratasys Inc.
|