| Date |
Open |
Close |
Volume |
| 2010-08-24 | 2.45 | 2.48 | 229700 |
| 2010-08-23 | 2.47 | 2.50 | 350100 |
| 2010-08-20 | 2.45 | 2.46 | 264400 |
| 2010-08-19 | 2.49 | 2.46 | 236600 |
| 2010-08-18 | 2.42 | 2.49 | 307700 |
| 2010-08-17 | 2.40 | 2.43 | 406800 |
| 2010-08-16 | 2.37 | 2.39 | 331600 |
| 2010-08-13 | 2.49 | 2.41 | 303100 |
| 2010-08-12 | 2.36 | 2.49 | 497700 |
| 2010-08-11 | 2.37 | 2.39 | 1134100 |
| 2010-08-10 | 2.89 | 2.48 | 2936800 |
| 2010-08-09 | 3.45 | 3.51 | 231800 |
| 2010-08-06 | 3.41 | 3.43 | 142400 |
| 2010-08-05 | 3.43 | 3.45 | 145600 |
| 2010-08-04 | 3.48 | 3.45 | 170900 |
| 2010-08-03 | 3.40 | 3.47 | 236900 |
| 2010-08-02 | 3.53 | 3.44 | 158200 |
| 2010-07-30 | 3.34 | 3.45 | 150500 |
| 2010-07-29 | 3.48 | 3.40 | 150200 |
| 2010-07-28 | 3.35 | 3.45 | 217100 |
| 2010-07-27 | 3.60 | 3.35 | 337500 |
| 2010-07-26 | 3.40 | 3.60 | 305200 |
| 2010-07-23 | 3.28 | 3.40 | 183200 |
| 2010-07-22 | 3.26 | 3.28 | 646000 |
| 2010-07-21 | 3.47 | 3.20 | 196200 |
| 2010-07-20 | 3.17 | 3.45 | 170200 |
| 2010-07-19 | 3.26 | 3.22 | 207900 |
| 2010-07-16 | 3.59 | 3.27 | 342000 |
| 2010-07-15 | 3.51 | 3.63 | 433200 |
| 2010-07-14 | 3.30 | 3.49 | 542100 |
| 2010-07-13 | 3.18 | 3.28 | 175100 |
| 2010-07-12 | 3.16 | 3.13 | 126700 |
|
|
|
Savannah Bancorp Inc.
Emulex Corp.
MSDW SATURNS CL A
American Express Company
Ultra QQQ ProShares
Nuveen Insured New York Premium Income Municipal Fund Inc.
SPDR Dow Jones Small Cap
PIMCO Corporate Income Fund
Elizabeth Arden, Inc.
PowerShares Lux Nanotech
Sterling Bancshares Inc.
Blue Chip Value Fund, Inc.
|