| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.50 | 4.48 | 196400 |
| 2010-08-23 | 4.57 | 4.53 | 167000 |
| 2010-08-20 | 4.55 | 4.52 | 157200 |
| 2010-08-19 | 4.56 | 4.55 | 247200 |
| 2010-08-18 | 4.56 | 4.56 | 146400 |
| 2010-08-17 | 4.58 | 4.55 | 272200 |
| 2010-08-16 | 4.59 | 4.52 | 173500 |
| 2010-08-13 | 5.01 | 4.60 | 516500 |
| 2010-08-12 | 4.69 | 4.41 | 354100 |
| 2010-08-11 | 4.83 | 4.76 | 273200 |
| 2010-08-10 | 5.02 | 4.90 | 110100 |
| 2010-08-09 | 5.04 | 5.07 | 72600 |
| 2010-08-06 | 5.04 | 4.99 | 88800 |
| 2010-08-05 | 5.11 | 5.10 | 74200 |
| 2010-08-04 | 5.12 | 5.15 | 59800 |
| 2010-08-03 | 5.17 | 5.10 | 100000 |
| 2010-08-02 | 5.10 | 5.18 | 216200 |
| 2010-07-30 | 5.00 | 5.00 | 181100 |
| 2010-07-29 | 5.12 | 5.04 | 82100 |
| 2010-07-28 | 5.16 | 5.06 | 113700 |
| 2010-07-27 | 5.34 | 5.18 | 86100 |
| 2010-07-26 | 5.23 | 5.27 | 134000 |
| 2010-07-23 | 5.12 | 5.25 | 165500 |
| 2010-07-22 | 5.02 | 5.16 | 317600 |
| 2010-07-21 | 5.37 | 4.93 | 830100 |
| 2010-07-20 | 5.19 | 5.35 | 130100 |
| 2010-07-19 | 5.17 | 5.27 | 119100 |
| 2010-07-16 | 5.65 | 5.13 | 226300 |
| 2010-07-15 | 5.80 | 5.68 | 382300 |
| 2010-07-14 | 5.30 | 5.39 | 99400 |
| 2010-07-13 | 5.04 | 5.34 | 157300 |
| 2010-07-12 | 4.96 | 4.97 | 63800 |
|
|
|
Kobex Minerals, Inc.
BlackRock MuniHoldings New York Insured Fund, Inc.
Sun Hydraulics Corp.
Diamond Hill Financial Trends Fund, Inc.
World Fuel Services Corp.
BOK Financial Corp.
Uranium Energy Corp.
Alberto-Culver Co.
Technology Research Corp.
PACCAR Inc.
iShares Dow Jones US Oil Equipment Index
RAE Systems Inc.
|