| Date |
Open |
Close |
Volume |
| 2010-08-24 | 10.15 | 9.75 | 242400 |
| 2010-08-23 | 10.59 | 10.27 | 321900 |
| 2010-08-20 | 10.51 | 10.57 | 220900 |
| 2010-08-19 | 10.35 | 10.58 | 321600 |
| 2010-08-18 | 10.30 | 10.37 | 303700 |
| 2010-08-17 | 10.15 | 10.28 | 182800 |
| 2010-08-16 | 9.82 | 10.02 | 242900 |
| 2010-08-13 | 10.39 | 10.02 | 180900 |
| 2010-08-12 | 10.33 | 10.45 | 175100 |
| 2010-08-11 | 10.84 | 10.51 | 148500 |
| 2010-08-10 | 10.86 | 11.07 | 200500 |
| 2010-08-09 | 10.90 | 11.00 | 193600 |
| 2010-08-06 | 11.24 | 10.75 | 343100 |
| 2010-08-05 | 11.66 | 11.34 | 125500 |
| 2010-08-04 | 12.00 | 11.78 | 375200 |
| 2010-08-03 | 11.18 | 11.13 | 353700 |
| 2010-08-02 | 11.17 | 11.31 | 270000 |
| 2010-07-30 | 10.61 | 10.97 | 250400 |
| 2010-07-29 | 11.54 | 10.77 | 433100 |
| 2010-07-28 | 11.93 | 11.40 | 106200 |
| 2010-07-27 | 12.32 | 11.98 | 132400 |
| 2010-07-26 | 11.96 | 12.22 | 158000 |
| 2010-07-23 | 11.51 | 11.83 | 170000 |
| 2010-07-22 | 11.76 | 11.52 | 229700 |
| 2010-07-21 | 11.80 | 11.58 | 183800 |
| 2010-07-20 | 11.50 | 11.71 | 129600 |
| 2010-07-19 | 11.63 | 11.61 | 417600 |
| 2010-07-16 | 11.74 | 11.60 | 271000 |
| 2010-07-15 | 12.14 | 11.78 | 140400 |
| 2010-07-14 | 12.11 | 12.12 | 86000 |
| 2010-07-13 | 12.22 | 12.19 | 205100 |
| 2010-07-12 | 12.16 | 11.95 | 100600 |
|
|
|
Industrias Bachoco S.A.B. de C.V.
China Techfaith Wireless Communication Technology Ltd.
Stratasys Inc.
Activision Blizzard, Inc.
Pacific Sunwear of California Inc.
Analogic Corporation
Kingsway Financial Services Inc.
Warner Chilcott plc
Astro-Med Inc.
Pinnacle Entertainment Inc.
Investors Capital Holdings, Ltd.
DealerTrack Holdings, Inc.
|