| Date |
Open |
Close |
Volume |
| 2010-04-16 | 3.05 | 3.05 | 000 |
| 2010-04-15 | 3.05 | 3.05 | 000 |
| 2010-04-14 | 3.05 | 3.05 | 000 |
| 2010-04-13 | 3.05 | 3.05 | 000 |
| 2010-04-12 | 3.05 | 3.05 | 000 |
| 2010-04-09 | 3.05 | 3.05 | 000 |
| 2010-04-08 | 3.04 | 3.05 | 129700 |
| 2010-04-07 | 3.04 | 3.06 | 180600 |
| 2010-04-06 | 3.05 | 3.04 | 158400 |
| 2010-04-05 | 3.04 | 3.06 | 172400 |
| 2010-04-01 | 3.04 | 3.06 | 324000 |
| 2010-03-31 | 3.04 | 3.04 | 394300 |
| 2010-03-30 | 3.06 | 3.04 | 175100 |
| 2010-03-29 | 3.05 | 3.06 | 126800 |
| 2010-03-26 | 3.05 | 3.06 | 312200 |
| 2010-03-25 | 3.11 | 3.08 | 306300 |
| 2010-03-24 | 3.12 | 3.10 | 163700 |
| 2010-03-23 | 3.09 | 3.15 | 220200 |
| 2010-03-22 | 3.08 | 3.10 | 253600 |
| 2010-03-19 | 3.12 | 3.10 | 410000 |
| 2010-03-18 | 3.09 | 3.10 | 175600 |
| 2010-03-17 | 3.15 | 3.08 | 369800 |
| 2010-03-16 | 3.06 | 3.15 | 258800 |
| 2010-03-15 | 3.08 | 3.06 | 840300 |
| 2010-03-12 | 3.08 | 3.08 | 227900 |
| 2010-03-11 | 3.09 | 3.08 | 220000 |
| 2010-03-10 | 3.09 | 3.10 | 411700 |
| 2010-03-09 | 3.06 | 3.10 | 406000 |
| 2010-03-08 | 3.12 | 3.08 | 720800 |
| 2010-03-05 | 3.22 | 3.25 | 975100 |
| 2010-03-04 | 3.19 | 3.22 | 185200 |
| 2010-03-03 | 3.20 | 3.19 | 256400 |
|
|
|
Dover Downs Gaming & Entertainment Inc.
Berkshire Bancorp Inc.
Ellsworth Fund Ltd.
Nuveen California Municipal Value Fund Inc.
Fossil Inc.
Vitran Corp Inc.
iGo, Inc.
Gerdau Ameristeel Corp.
Golfsmith International Holdings Inc.
Altera Corp.
Associated Banc-Corp
Nuveen Senior Income Fund - Nuveen Floating Rate Income Opportunity Fund
|