| Date |
Open |
Close |
Volume |
| 2010-08-24 | 17.95 | 19.16 | 2100 |
| 2010-08-23 | 18.70 | 18.70 | 4800 |
| 2010-08-20 | 18.83 | 18.80 | 6300 |
| 2010-08-19 | 19.00 | 18.35 | 3200 |
| 2010-08-18 | 18.92 | 18.90 | 5300 |
| 2010-08-17 | 18.80 | 18.99 | 2100 |
| 2010-08-16 | 18.20 | 18.45 | 1900 |
| 2010-08-13 | 18.45 | 18.87 | 2700 |
| 2010-08-12 | 18.01 | 18.01 | 100 |
| 2010-08-11 | 18.12 | 18.12 | 000 |
| 2010-08-10 | 18.12 | 18.12 | 000 |
| 2010-08-09 | 18.10 | 18.12 | 200 |
| 2010-08-06 | 18.43 | 18.43 | 000 |
| 2010-08-05 | 18.31 | 18.43 | 400 |
| 2010-08-04 | 18.25 | 18.25 | 100 |
| 2010-08-03 | 18.25 | 18.25 | 000 |
| 2010-08-02 | 18.25 | 18.25 | 100 |
| 2010-07-30 | 18.12 | 18.24 | 4500 |
| 2010-07-29 | 18.10 | 18.10 | 2500 |
| 2010-07-28 | 18.26 | 18.28 | 5600 |
| 2010-07-27 | 18.50 | 18.26 | 1000 |
| 2010-07-26 | 18.90 | 18.00 | 5900 |
| 2010-07-23 | 18.00 | 18.00 | 200 |
| 2010-07-22 | 18.25 | 18.55 | 1200 |
| 2010-07-21 | 18.33 | 17.91 | 1200 |
| 2010-07-20 | 18.02 | 18.11 | 2400 |
| 2010-07-19 | 20.49 | 19.06 | 3600 |
| 2010-07-16 | 19.91 | 19.00 | 5800 |
| 2010-07-15 | 21.21 | 21.21 | 100 |
| 2010-07-14 | 21.66 | 20.61 | 3600 |
| 2010-07-13 | 22.83 | 22.33 | 2400 |
| 2010-07-12 | 21.83 | 21.83 | 000 |
|
|
|
Mannatech Inc.
SWS Group Inc.
Halozyme Therapeutics, Inc.
Smithtown Bancorp Inc.
Carpenter Technology Corp.
Asbury Automotive Group, Inc.
Seaboard Corp.
Tata Communications Limited
Argan, Inc.
Syntel Inc.
NutriSystem Inc.
ARM Holdings plc
|