| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.02 | 3.10 | 2305400 |
| 2010-08-23 | 3.29 | 3.14 | 999200 |
| 2010-08-20 | 3.35 | 3.27 | 941000 |
| 2010-08-19 | 3.44 | 3.37 | 886100 |
| 2010-08-18 | 3.37 | 3.45 | 878200 |
| 2010-08-17 | 3.35 | 3.39 | 664100 |
| 2010-08-16 | 3.22 | 3.30 | 986400 |
| 2010-08-13 | 3.24 | 3.23 | 1188900 |
| 2010-08-12 | 3.35 | 3.23 | 1245500 |
| 2010-08-11 | 3.37 | 3.38 | 3251500 |
| 2010-08-10 | 3.80 | 3.76 | 1299500 |
| 2010-08-09 | 3.53 | 3.84 | 1806600 |
| 2010-08-06 | 3.68 | 3.47 | 3124000 |
| 2010-08-05 | 3.66 | 3.68 | 1506500 |
| 2010-08-04 | 3.72 | 3.71 | 1080500 |
| 2010-08-03 | 3.83 | 3.68 | 1411300 |
| 2010-08-02 | 3.79 | 3.81 | 2523400 |
| 2010-07-30 | 3.49 | 3.72 | 3871400 |
| 2010-07-29 | 3.42 | 3.40 | 1597300 |
| 2010-07-28 | 3.39 | 3.42 | 2724400 |
| 2010-07-27 | 3.27 | 3.41 | 2436200 |
| 2010-07-26 | 3.00 | 3.22 | 1672900 |
| 2010-07-23 | 2.96 | 3.00 | 1009900 |
| 2010-07-22 | 2.91 | 2.97 | 652700 |
| 2010-07-21 | 2.89 | 2.87 | 464800 |
| 2010-07-20 | 2.72 | 2.84 | 433800 |
| 2010-07-19 | 2.74 | 2.73 | 479700 |
| 2010-07-16 | 2.88 | 2.72 | 666500 |
| 2010-07-15 | 2.97 | 2.88 | 339900 |
| 2010-07-14 | 3.01 | 2.95 | 491000 |
| 2010-07-13 | 2.83 | 2.99 | 842900 |
| 2010-07-12 | 2.87 | 2.81 | 509100 |
|
|
|
The Cooper Companies Inc.
Alpha Pro Tech Ltd.
Rocky Mountain Chocolate Factory Inc.
Metro Bancorp, Inc.
L-3 Communications Holdings Inc.
Build-A-Bear Workshop Inc.
Stewart Enterprises Inc.
Sterling Banks, Inc
Eaton Vance Credit Opportunities Fund
China TransInfo Technology Corp.
SL Industries Inc.
AMN Healthcare Services Inc.
|