| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.26 | 5.29 | 278600 |
| 2010-08-23 | 5.50 | 5.30 | 337600 |
| 2010-08-20 | 5.33 | 5.46 | 374500 |
| 2010-08-19 | 5.56 | 5.37 | 457900 |
| 2010-08-18 | 5.56 | 5.60 | 261500 |
| 2010-08-17 | 5.51 | 5.57 | 227100 |
| 2010-08-16 | 5.31 | 5.43 | 179800 |
| 2010-08-13 | 5.40 | 5.32 | 228400 |
| 2010-08-12 | 5.30 | 5.44 | 246800 |
| 2010-08-11 | 5.55 | 5.33 | 349300 |
| 2010-08-10 | 5.71 | 5.62 | 144200 |
| 2010-08-09 | 5.62 | 5.80 | 257300 |
| 2010-08-06 | 5.57 | 5.59 | 164100 |
| 2010-08-05 | 5.68 | 5.63 | 204200 |
| 2010-08-04 | 5.75 | 5.74 | 214100 |
| 2010-08-03 | 5.75 | 5.71 | 188300 |
| 2010-08-02 | 5.93 | 5.77 | 226000 |
| 2010-07-30 | 5.74 | 5.82 | 119800 |
| 2010-07-29 | 5.81 | 5.84 | 182100 |
| 2010-07-28 | 5.87 | 5.76 | 195600 |
| 2010-07-27 | 5.89 | 5.87 | 301600 |
| 2010-07-26 | 5.68 | 5.82 | 419100 |
| 2010-07-23 | 5.46 | 5.65 | 237400 |
| 2010-07-22 | 5.36 | 5.47 | 422600 |
| 2010-07-21 | 5.59 | 5.26 | 255300 |
| 2010-07-20 | 5.39 | 5.53 | 295100 |
| 2010-07-19 | 5.49 | 5.48 | 193100 |
| 2010-07-16 | 5.69 | 5.46 | 456400 |
| 2010-07-15 | 5.85 | 5.75 | 199600 |
| 2010-07-14 | 5.88 | 5.86 | 465800 |
| 2010-07-13 | 5.65 | 5.92 | 450300 |
| 2010-07-12 | 5.67 | 5.60 | 172800 |
|
|
|
Nobel Learning Communities Inc.
Rocky Brands, Inc.
New Dragon Asia Corp.
EastGroup Properties Inc.
DARA BioSciences, Inc
FLIR Systems, Inc.
Occam Networks Inc.
Molina Healthcare Inc.
RADA Electronic Industries Ltd.
Thoratec Corp.
Rydex S&P Equal Weight Consumer Disc
HSBC FIN CORP 6.0 NT
|