| Date |
Open |
Close |
Volume |
| 2010-07-28 | 7.58 | 7.63 | 321400 |
| 2010-07-27 | 7.57 | 7.49 | 78200 |
| 2010-07-26 | 7.55 | 7.59 | 28700 |
| 2010-07-23 | 7.55 | 7.56 | 52100 |
| 2010-07-22 | 7.61 | 7.54 | 30600 |
| 2010-07-21 | 7.53 | 7.51 | 77700 |
| 2010-07-20 | 7.50 | 7.53 | 75700 |
| 2010-07-19 | 7.51 | 7.51 | 17300 |
| 2010-07-16 | 7.50 | 7.50 | 44300 |
| 2010-07-15 | 7.50 | 7.50 | 24700 |
| 2010-07-14 | 7.60 | 7.50 | 44200 |
| 2010-07-13 | 7.54 | 7.52 | 45400 |
| 2010-07-12 | 7.50 | 7.50 | 42000 |
| 2010-07-09 | 7.50 | 7.50 | 41700 |
| 2010-07-08 | 7.53 | 7.52 | 81200 |
| 2010-07-07 | 7.54 | 7.51 | 48700 |
| 2010-07-06 | 7.55 | 7.51 | 76500 |
| 2010-07-02 | 7.52 | 7.52 | 85300 |
| 2010-07-01 | 7.64 | 7.50 | 156100 |
| 2010-06-30 | 7.54 | 7.67 | 26200 |
| 2010-06-29 | 7.57 | 7.53 | 39900 |
| 2010-06-28 | 7.66 | 7.64 | 169900 |
| 2010-06-25 | 7.50 | 8.02 | 785000 |
| 2010-06-24 | 7.50 | 7.48 | 154100 |
| 2010-06-23 | 7.50 | 7.50 | 26200 |
| 2010-06-22 | 7.50 | 7.49 | 42200 |
| 2010-06-21 | 7.51 | 7.51 | 70300 |
| 2010-06-18 | 7.51 | 7.49 | 76800 |
| 2010-06-17 | 7.50 | 7.49 | 39600 |
| 2010-06-16 | 7.50 | 7.49 | 34400 |
| 2010-06-15 | 7.52 | 7.49 | 384800 |
| 2010-06-14 | 7.50 | 7.50 | 133600 |
|
|
|
TIM Participacoes SA
Gerdau S.A.
Switch & Data Facilities Co., Inc.
Virage Logic Corporation
Orchid Cellmark Inc.
Allied World Assurance Company Holdings Ltd.
Quaterra Resources Inc.
Build-A-Bear Workshop Inc.
Diedrich Coffee Inc.
First Citizens Banc Corp.
Advanced Semiconductor Engineering Inc.
Oceaneering International, Inc.
|