| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.75 | 3.71 | 255200 |
| 2010-08-23 | 3.79 | 3.80 | 193600 |
| 2010-08-20 | 3.89 | 3.80 | 383000 |
| 2010-08-19 | 3.96 | 3.87 | 322600 |
| 2010-08-18 | 3.96 | 3.95 | 182800 |
| 2010-08-17 | 3.96 | 4.00 | 232400 |
| 2010-08-16 | 3.97 | 3.93 | 193900 |
| 2010-08-13 | 3.97 | 3.98 | 169500 |
| 2010-08-12 | 4.00 | 4.00 | 217200 |
| 2010-08-11 | 4.12 | 4.02 | 420300 |
| 2010-08-10 | 4.31 | 4.17 | 514100 |
| 2010-08-09 | 4.24 | 4.27 | 373600 |
| 2010-08-06 | 4.18 | 4.19 | 237100 |
| 2010-08-05 | 4.14 | 4.19 | 265500 |
| 2010-08-04 | 4.13 | 4.18 | 253700 |
| 2010-08-03 | 4.32 | 4.16 | 451700 |
| 2010-08-02 | 4.27 | 4.28 | 272900 |
| 2010-07-30 | 4.08 | 4.15 | 208700 |
| 2010-07-29 | 4.19 | 4.10 | 202100 |
| 2010-07-28 | 4.18 | 4.17 | 130600 |
| 2010-07-27 | 4.19 | 4.20 | 266300 |
| 2010-07-26 | 4.00 | 4.15 | 328800 |
| 2010-07-23 | 3.93 | 3.99 | 250000 |
| 2010-07-22 | 3.94 | 3.97 | 187600 |
| 2010-07-21 | 3.99 | 3.89 | 119000 |
| 2010-07-20 | 3.84 | 3.94 | 163200 |
| 2010-07-19 | 3.81 | 3.82 | 89600 |
| 2010-07-16 | 3.90 | 3.77 | 294200 |
| 2010-07-15 | 3.93 | 3.90 | 158400 |
| 2010-07-14 | 3.92 | 3.90 | 330700 |
| 2010-07-13 | 3.83 | 3.85 | 205000 |
| 2010-07-12 | 3.73 | 3.74 | 141100 |
|
|
|
Tufco Technologies Inc.
Darling International Inc.
Prana Biotechnology Ltd.
Radware Ltd.
Audiovox Corporation
zipRealty Inc.
J&J Snack Foods Corp.
Simulations Plus Inc.
Jesup & Lamont, Inc.
Investors Bancorp Inc.
Alliance Financial Corporation
Lattice Semiconductor Corporation
|