| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.28 | 1.34 | 38300 |
| 2010-08-23 | 1.25 | 1.25 | 46300 |
| 2010-08-20 | 1.30 | 1.26 | 31200 |
| 2010-08-19 | 1.30 | 1.33 | 25700 |
| 2010-08-18 | 1.22 | 1.27 | 171900 |
| 2010-08-17 | 1.27 | 1.22 | 19700 |
| 2010-08-16 | 1.23 | 1.24 | 18200 |
| 2010-08-13 | 1.22 | 1.20 | 12500 |
| 2010-08-12 | 1.12 | 1.16 | 80700 |
| 2010-08-11 | 1.24 | 1.15 | 32100 |
| 2010-08-10 | 1.21 | 1.23 | 24900 |
| 2010-08-09 | 1.25 | 1.23 | 41600 |
| 2010-08-06 | 1.21 | 1.25 | 59500 |
| 2010-08-05 | 1.27 | 1.24 | 38000 |
| 2010-08-04 | 1.16 | 1.23 | 28400 |
| 2010-08-03 | 1.24 | 1.20 | 15100 |
| 2010-08-02 | 1.30 | 1.19 | 56700 |
| 2010-07-30 | 1.17 | 1.28 | 66800 |
| 2010-07-29 | 1.20 | 1.24 | 62600 |
| 2010-07-28 | 1.19 | 1.16 | 149300 |
| 2010-07-27 | 1.31 | 1.19 | 180800 |
| 2010-07-26 | 1.12 | 1.33 | 1109200 |
| 2010-07-23 | 1.10 | 1.10 | 590600 |
| 2010-07-22 | 0.95 | 1.06 | 199400 |
| 2010-07-21 | 1.03 | 0.93 | 13700 |
| 2010-07-20 | 1.02 | 0.97 | 1600 |
| 2010-07-19 | 0.97 | 0.97 | 32300 |
| 2010-07-16 | 1.02 | 0.96 | 21600 |
| 2010-07-15 | 1.02 | 0.98 | 6500 |
| 2010-07-14 | 1.02 | 1.01 | 18500 |
| 2010-07-13 | 0.98 | 1.02 | 59800 |
| 2010-07-12 | 0.98 | 0.96 | 1500 |
|
|
|
Intersil Corp.
The Bank Of Nova Scotia
Fortress International Group, Inc.
Focus Media Holding Ltd.
PowerShares Global Nuclear Energy
Automatic Data Processing, Inc.
Arrhythmia Research Technology Inc.
Kimco Realty Corporation
Lydall Inc.
PowerShares Dynamic Healthcare
Central European Distribution Corp.
Monroe Bancorp
|