| Date |
Open |
Close |
Volume |
| 2010-08-24 | 2.58 | 2.50 | 62900 |
| 2010-08-23 | 2.58 | 2.58 | 84300 |
| 2010-08-20 | 2.51 | 2.58 | 66900 |
| 2010-08-19 | 2.72 | 2.50 | 97500 |
| 2010-08-18 | 2.73 | 2.74 | 30100 |
| 2010-08-17 | 2.75 | 2.74 | 37600 |
| 2010-08-16 | 2.78 | 2.72 | 51200 |
| 2010-08-13 | 2.84 | 2.72 | 54100 |
| 2010-08-12 | 2.72 | 2.84 | 71000 |
| 2010-08-11 | 2.85 | 2.75 | 80400 |
| 2010-08-10 | 2.98 | 2.90 | 117900 |
| 2010-08-09 | 3.07 | 2.99 | 147600 |
| 2010-08-06 | 3.12 | 3.06 | 101100 |
| 2010-08-05 | 3.14 | 3.16 | 65900 |
| 2010-08-04 | 3.11 | 3.14 | 22600 |
| 2010-08-03 | 3.15 | 3.10 | 40000 |
| 2010-08-02 | 3.19 | 3.12 | 60400 |
| 2010-07-30 | 3.12 | 3.17 | 24600 |
| 2010-07-29 | 3.14 | 3.18 | 61600 |
| 2010-07-28 | 3.22 | 3.11 | 46500 |
| 2010-07-27 | 3.27 | 3.24 | 52000 |
| 2010-07-26 | 3.31 | 3.25 | 61400 |
| 2010-07-23 | 3.12 | 3.29 | 83800 |
| 2010-07-22 | 3.06 | 3.13 | 47700 |
| 2010-07-21 | 3.09 | 3.03 | 49300 |
| 2010-07-20 | 3.00 | 3.07 | 59400 |
| 2010-07-19 | 3.08 | 3.03 | 68300 |
| 2010-07-16 | 3.13 | 3.06 | 123300 |
| 2010-07-15 | 3.15 | 3.13 | 88600 |
| 2010-07-14 | 3.17 | 3.15 | 115500 |
| 2010-07-13 | 3.28 | 3.19 | 110900 |
| 2010-07-12 | 3.31 | 3.26 | 37000 |
|
|
|
Zareba Systems Inc.
DRI Corporation
Mueller Water Products, Inc.
Rydex Inverse 2x S&P Select Sector Engy
FLIR Systems, Inc.
Rydex S&P SmallCap 600 Pure Growth
Hot Topic Inc.
LeMaitre Vascular, Inc.
BANK OF AMER 5.875%
AptarGroup, Inc.
Alexander & Baldwin, Inc.
TriCo Bancshares
|