| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.19 | 4.15 | 98000 |
| 2010-08-23 | 4.17 | 4.21 | 56600 |
| 2010-08-20 | 4.24 | 4.17 | 126000 |
| 2010-08-19 | 4.32 | 4.23 | 65800 |
| 2010-08-18 | 4.32 | 4.32 | 98900 |
| 2010-08-17 | 4.25 | 4.33 | 119200 |
| 2010-08-16 | 4.21 | 4.25 | 62500 |
| 2010-08-13 | 4.19 | 4.21 | 118000 |
| 2010-08-12 | 4.04 | 4.17 | 164200 |
| 2010-08-11 | 4.20 | 4.07 | 130300 |
| 2010-08-10 | 4.23 | 4.22 | 196100 |
| 2010-08-09 | 4.06 | 4.21 | 138300 |
| 2010-08-06 | 4.06 | 4.04 | 132000 |
| 2010-08-05 | 4.16 | 4.04 | 99100 |
| 2010-08-04 | 4.11 | 4.17 | 55800 |
| 2010-08-03 | 4.06 | 4.12 | 58000 |
| 2010-08-02 | 4.01 | 4.09 | 79400 |
| 2010-07-30 | 4.06 | 4.00 | 154900 |
| 2010-07-29 | 4.20 | 4.07 | 68300 |
| 2010-07-28 | 4.19 | 4.18 | 67900 |
| 2010-07-27 | 4.16 | 4.19 | 63500 |
| 2010-07-26 | 4.14 | 4.15 | 95700 |
| 2010-07-23 | 4.13 | 4.14 | 56500 |
| 2010-07-22 | 4.03 | 4.11 | 77900 |
| 2010-07-21 | 4.06 | 4.03 | 90500 |
| 2010-07-20 | 4.04 | 4.08 | 98800 |
| 2010-07-19 | 4.10 | 4.13 | 50400 |
| 2010-07-16 | 4.11 | 4.07 | 114000 |
| 2010-07-15 | 4.22 | 4.14 | 128700 |
| 2010-07-14 | 4.25 | 4.19 | 51100 |
| 2010-07-13 | 4.15 | 4.25 | 76700 |
| 2010-07-12 | 4.26 | 4.13 | 87600 |
|
|
|
Middleburg Financial Corporation
BlackRock Enhanced Government Fund, Inc.
Portec Rail Products Inc.
BlackRock California Insured Municipal Income Trust
SYNTHETIC FIXED-INCO
PowerShares DWA Technical Leaders
Iconix Brand Group, Inc.
HNI Corp.
Insignia Systems Inc.
DIRECTV Group, Inc.
Idenix Pharmaceuticals Inc.
RMR ASIA PAC RE NEW
|