| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.25 | 3.35 | 11100 |
| 2010-08-23 | 3.37 | 3.26 | 8700 |
| 2010-08-20 | 3.28 | 3.34 | 5200 |
| 2010-08-19 | 3.40 | 3.28 | 26500 |
| 2010-08-18 | 3.45 | 3.42 | 13400 |
| 2010-08-17 | 3.27 | 3.32 | 9300 |
| 2010-08-16 | 3.40 | 3.29 | 11100 |
| 2010-08-13 | 3.23 | 3.48 | 6600 |
| 2010-08-12 | 3.32 | 3.25 | 30000 |
| 2010-08-11 | 3.35 | 3.35 | 10300 |
| 2010-08-10 | 3.41 | 3.36 | 8400 |
| 2010-08-09 | 3.54 | 3.41 | 22000 |
| 2010-08-06 | 3.40 | 3.60 | 13100 |
| 2010-08-05 | 3.55 | 3.45 | 5300 |
| 2010-08-04 | 3.25 | 3.46 | 12300 |
| 2010-08-03 | 3.34 | 3.21 | 35700 |
| 2010-08-02 | 3.60 | 3.30 | 33500 |
| 2010-07-30 | 3.59 | 3.60 | 4800 |
| 2010-07-29 | 3.49 | 3.40 | 5000 |
| 2010-07-28 | 3.64 | 3.50 | 17700 |
| 2010-07-27 | 3.49 | 3.41 | 11400 |
| 2010-07-26 | 3.48 | 3.55 | 13000 |
| 2010-07-23 | 3.42 | 3.48 | 2200 |
| 2010-07-22 | 3.51 | 3.45 | 7000 |
| 2010-07-21 | 3.60 | 3.51 | 9100 |
| 2010-07-20 | 3.44 | 3.55 | 8300 |
| 2010-07-19 | 3.55 | 3.55 | 37600 |
| 2010-07-16 | 3.44 | 3.55 | 21400 |
| 2010-07-15 | 3.27 | 3.27 | 200 |
| 2010-07-14 | 3.30 | 3.53 | 9300 |
| 2010-07-13 | 3.32 | 3.35 | 8300 |
| 2010-07-12 | 3.54 | 3.48 | 3800 |
|
|
|
United Online Inc.
Timberland Bancorp Inc.
Celgene Corporation
WELLS FARGO CAP VII
AEterna Zentaris Inc.
Vanguard Pacific Stock ETF
China Shen Zhou Mining & Resources, Inc.
WisdomTree Total Dividend
Rimage Corp.
Nuveen Performance Plus Municipal Fund Inc.
ML PPLUS SER JPM-1
PharMerica Corporation
|