| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.14 | 1.22 | 59000 |
| 2010-08-23 | 1.12 | 1.14 | 9300 |
| 2010-08-20 | 1.13 | 1.12 | 24400 |
| 2010-08-19 | 1.13 | 1.13 | 17700 |
| 2010-08-18 | 1.20 | 1.13 | 80200 |
| 2010-08-17 | 1.23 | 1.22 | 17700 |
| 2010-08-16 | 1.26 | 1.24 | 8100 |
| 2010-08-13 | 1.23 | 1.28 | 21200 |
| 2010-08-12 | 1.26 | 1.23 | 24100 |
| 2010-08-11 | 1.26 | 1.25 | 24000 |
| 2010-08-10 | 1.27 | 1.25 | 8900 |
| 2010-08-09 | 1.27 | 1.27 | 4400 |
| 2010-08-06 | 1.29 | 1.28 | 8300 |
| 2010-08-05 | 1.28 | 1.33 | 4100 |
| 2010-08-04 | 1.28 | 1.28 | 7000 |
| 2010-08-03 | 1.30 | 1.28 | 34100 |
| 2010-08-02 | 1.34 | 1.25 | 11100 |
| 2010-07-30 | 1.30 | 1.30 | 17700 |
| 2010-07-29 | 1.28 | 1.26 | 14000 |
| 2010-07-28 | 1.26 | 1.25 | 10300 |
| 2010-07-27 | 1.30 | 1.35 | 66100 |
| 2010-07-26 | 1.22 | 1.30 | 40900 |
| 2010-07-23 | 1.34 | 1.24 | 31700 |
| 2010-07-22 | 1.26 | 1.23 | 14400 |
| 2010-07-21 | 1.30 | 1.26 | 34700 |
| 2010-07-20 | 1.35 | 1.30 | 3500 |
| 2010-07-19 | 1.32 | 1.31 | 7800 |
| 2010-07-16 | 1.35 | 1.31 | 113200 |
| 2010-07-15 | 1.30 | 1.30 | 6000 |
| 2010-07-14 | 1.30 | 1.30 | 46000 |
| 2010-07-13 | 1.33 | 1.30 | 19300 |
| 2010-07-12 | 1.30 | 1.30 | 8600 |
|
|
|
Simulations Plus Inc.
Center Financial Corporation
Bridgepoint Education, Inc.
PNC CAP TR E
IXYS Corp.
Shanda Interactive Entertainment Ltd.
Obagi Medical Products, Inc.
Leading Brands Inc.
HB Fuller Co.
Putnam High Income Securities Fund
Preferred Bank
First Trust Small Cap Core AlphaDEX
|