| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.80 | 4.80 | 385800 |
| 2010-08-23 | 4.99 | 4.82 | 211700 |
| 2010-08-20 | 4.92 | 4.96 | 345700 |
| 2010-08-19 | 5.01 | 4.96 | 1189000 |
| 2010-08-18 | 5.04 | 5.03 | 198000 |
| 2010-08-17 | 5.07 | 5.06 | 260100 |
| 2010-08-16 | 4.96 | 5.01 | 582500 |
| 2010-08-13 | 5.07 | 4.99 | 710100 |
| 2010-08-12 | 5.13 | 5.11 | 531300 |
| 2010-08-11 | 5.20 | 5.22 | 634600 |
| 2010-08-10 | 5.26 | 5.28 | 405800 |
| 2010-08-09 | 5.40 | 5.33 | 220600 |
| 2010-08-06 | 5.34 | 5.36 | 616800 |
| 2010-08-05 | 5.46 | 5.41 | 1884400 |
| 2010-08-04 | 5.80 | 5.63 | 406200 |
| 2010-08-03 | 5.90 | 5.78 | 168600 |
| 2010-08-02 | 5.93 | 5.92 | 416300 |
| 2010-07-30 | 5.78 | 5.87 | 183700 |
| 2010-07-29 | 5.93 | 5.85 | 194800 |
| 2010-07-28 | 5.98 | 5.86 | 190500 |
| 2010-07-27 | 6.05 | 6.02 | 514400 |
| 2010-07-26 | 6.01 | 6.01 | 177600 |
| 2010-07-23 | 5.86 | 5.97 | 206300 |
| 2010-07-22 | 5.86 | 5.89 | 244200 |
| 2010-07-21 | 5.97 | 5.77 | 138100 |
| 2010-07-20 | 5.85 | 5.95 | 174100 |
| 2010-07-19 | 5.91 | 5.88 | 98400 |
| 2010-07-16 | 5.99 | 5.88 | 230400 |
| 2010-07-15 | 6.14 | 6.05 | 128200 |
| 2010-07-14 | 6.08 | 6.14 | 147100 |
| 2010-07-13 | 5.96 | 6.12 | 251500 |
| 2010-07-12 | 5.90 | 5.87 | 126200 |
|
|
|
MERRILL LYNCH
Advantage Oil & Gas Ltd.
Comerica Incorporated
Sierra Wireless Inc.
Hampden Bancorp, Inc.
WELLS FARGO CAP VIII
PF Chang's China Bistro Inc.
VisionChina Media Inc.
UltraShort Real Estate ProShares
WisdomTree Earnings Top 100
Peapack-Gladstone Financial Corp.
EnerSys
|