| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.63 | 4.07 | 33500 |
| 2010-08-23 | 4.33 | 4.28 | 10700 |
| 2010-08-20 | 4.18 | 4.33 | 10900 |
| 2010-08-19 | 4.38 | 4.33 | 5800 |
| 2010-08-18 | 4.38 | 4.42 | 11600 |
| 2010-08-17 | 4.37 | 4.38 | 4600 |
| 2010-08-16 | 4.28 | 4.37 | 11400 |
| 2010-08-13 | 4.36 | 4.35 | 4900 |
| 2010-08-12 | 4.39 | 4.38 | 27300 |
| 2010-08-11 | 4.59 | 4.45 | 16500 |
| 2010-08-10 | 4.62 | 4.70 | 8500 |
| 2010-08-09 | 4.69 | 4.73 | 59500 |
| 2010-08-06 | 4.57 | 4.69 | 48900 |
| 2010-08-05 | 4.68 | 4.67 | 46200 |
| 2010-08-04 | 4.59 | 4.65 | 60500 |
| 2010-08-03 | 4.51 | 4.62 | 55000 |
| 2010-08-02 | 4.59 | 4.54 | 59600 |
| 2010-07-30 | 4.39 | 4.56 | 62300 |
| 2010-07-29 | 4.47 | 4.53 | 100400 |
| 2010-07-28 | 4.39 | 4.47 | 52500 |
| 2010-07-27 | 4.45 | 4.38 | 68900 |
| 2010-07-26 | 4.37 | 4.45 | 45700 |
| 2010-07-23 | 4.33 | 4.40 | 42400 |
| 2010-07-22 | 4.39 | 4.36 | 42300 |
| 2010-07-21 | 4.25 | 4.38 | 44500 |
| 2010-07-20 | 4.20 | 4.34 | 62200 |
| 2010-07-19 | 4.18 | 4.21 | 69100 |
| 2010-07-16 | 3.88 | 4.11 | 42500 |
| 2010-07-15 | 4.01 | 4.05 | 71100 |
| 2010-07-14 | 4.00 | 4.03 | 59700 |
| 2010-07-13 | 3.94 | 4.00 | 14500 |
| 2010-07-12 | 3.93 | 3.93 | 25700 |
|
|
|
Golden Enterprises Inc.
iShares Dow Jones US Healthcare Provider
Regent Communications Inc.
Inovio Biomedical Corporation
BlackRock New York Municipal Bond Trust
Euro Tech Holdings Co. Ltd.
Templeton Emerging Markets Fund, Inc.
Trinity Industries Inc.
Internet Architecture HOLDRs
BlackRock Global Opportunities Equity Trust
Cal-Maine Foods, Inc.
Atlas Pipeline Holdings LP
|