| Date |
Open |
Close |
Volume |
| 2010-08-24 | 9.17 | 9.18 | 654200 |
| 2010-08-23 | 9.75 | 9.31 | 627400 |
| 2010-08-20 | 9.75 | 9.68 | 464900 |
| 2010-08-19 | 10.26 | 9.80 | 614500 |
| 2010-08-18 | 10.27 | 10.31 | 596700 |
| 2010-08-17 | 10.06 | 10.28 | 756400 |
| 2010-08-16 | 9.53 | 9.86 | 993600 |
| 2010-08-13 | 10.02 | 9.73 | 658100 |
| 2010-08-12 | 9.81 | 10.10 | 612000 |
| 2010-08-11 | 10.42 | 10.10 | 1067900 |
| 2010-08-10 | 10.86 | 10.73 | 696800 |
| 2010-08-09 | 10.91 | 11.08 | 520300 |
| 2010-08-06 | 10.79 | 10.78 | 659400 |
| 2010-08-05 | 11.10 | 10.98 | 751000 |
| 2010-08-04 | 11.33 | 11.21 | 828100 |
| 2010-08-03 | 11.42 | 11.22 | 998000 |
| 2010-08-02 | 10.57 | 11.46 | 2407300 |
| 2010-07-30 | 10.09 | 10.31 | 603400 |
| 2010-07-29 | 10.33 | 10.32 | 600800 |
| 2010-07-28 | 10.21 | 10.24 | 568400 |
| 2010-07-27 | 10.50 | 10.27 | 770600 |
| 2010-07-26 | 10.39 | 10.44 | 1070300 |
| 2010-07-23 | 9.95 | 10.32 | 778900 |
| 2010-07-22 | 9.48 | 10.04 | 1411000 |
| 2010-07-21 | 9.17 | 9.32 | 1308500 |
| 2010-07-20 | 8.47 | 9.06 | 1445200 |
| 2010-07-19 | 8.41 | 8.50 | 831100 |
| 2010-07-16 | 8.70 | 8.40 | 888400 |
| 2010-07-15 | 9.26 | 8.82 | 787000 |
| 2010-07-14 | 9.10 | 9.22 | 606000 |
| 2010-07-13 | 8.85 | 9.12 | 679500 |
| 2010-07-12 | 8.92 | 8.65 | 428500 |
|
|
|
SeaChange International Inc.
Anworth Mortgage Asset Corporation
Applied Energetics, Inc.
Covidien plc
Food Technology Service Inc.
PMI Group Inc.
PIMCO California Municipal Income Fund III
Merrill Lynch & Co., Inc.
Calamos Convertible Opportunities & Income Fund
Inspire Pharmaceuticals, Inc.
Patrick Industries Inc.
PHOENIX COS 7.45QUIB
|