| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.55 | 3.85 | 89700 |
| 2010-08-23 | 3.71 | 3.56 | 64300 |
| 2010-08-20 | 3.74 | 3.71 | 73300 |
| 2010-08-19 | 3.76 | 3.75 | 109600 |
| 2010-08-18 | 3.94 | 3.79 | 110200 |
| 2010-08-17 | 3.98 | 3.95 | 59700 |
| 2010-08-16 | 3.95 | 3.97 | 23100 |
| 2010-08-13 | 4.10 | 3.95 | 63900 |
| 2010-08-12 | 4.30 | 4.12 | 67100 |
| 2010-08-11 | 4.26 | 4.38 | 64000 |
| 2010-08-10 | 4.36 | 4.33 | 69200 |
| 2010-08-09 | 4.43 | 4.40 | 48700 |
| 2010-08-06 | 4.26 | 4.39 | 34400 |
| 2010-08-05 | 4.35 | 4.33 | 39300 |
| 2010-08-04 | 4.34 | 4.37 | 40800 |
| 2010-08-03 | 4.37 | 4.33 | 50600 |
| 2010-08-02 | 4.44 | 4.40 | 65200 |
| 2010-07-30 | 4.22 | 4.36 | 80100 |
| 2010-07-29 | 4.29 | 4.26 | 53500 |
| 2010-07-28 | 4.22 | 4.26 | 82400 |
| 2010-07-27 | 4.12 | 4.24 | 185600 |
| 2010-07-26 | 4.08 | 4.08 | 82400 |
| 2010-07-23 | 4.09 | 4.05 | 165700 |
| 2010-07-22 | 4.14 | 4.12 | 114000 |
| 2010-07-21 | 3.99 | 4.08 | 111600 |
| 2010-07-20 | 3.84 | 3.95 | 65500 |
| 2010-07-19 | 3.94 | 3.89 | 39700 |
| 2010-07-16 | 4.05 | 3.93 | 58700 |
| 2010-07-15 | 4.15 | 4.10 | 65800 |
| 2010-07-14 | 4.19 | 4.19 | 51900 |
| 2010-07-13 | 3.98 | 4.20 | 173900 |
| 2010-07-12 | 4.00 | 3.98 | 44700 |
|
|
|
Garmin Ltd.
Market Vectors Africa ETF
Nortech Systems Inc.
Xcel Energy Inc.
Hospira Inc.
Lincoln Electric Holdings Inc.
General Maritime Corp.
California Micro Devices Corp.
Rockwood Holdings Inc.
S1 Corp.
Dover Downs Gaming & Entertainment Inc.
Hutchison Telecommunications International Ltd.
|