| Date |
Open |
Close |
Volume |
| 2010-08-24 | 5.54 | 5.51 | 46300 |
| 2010-08-23 | 5.82 | 5.62 | 30300 |
| 2010-08-20 | 5.83 | 5.79 | 42200 |
| 2010-08-19 | 6.21 | 5.85 | 61500 |
| 2010-08-18 | 6.16 | 6.24 | 38800 |
| 2010-08-17 | 5.88 | 6.18 | 49000 |
| 2010-08-16 | 5.68 | 5.79 | 35800 |
| 2010-08-13 | 5.70 | 5.69 | 33900 |
| 2010-08-12 | 5.68 | 5.74 | 33800 |
| 2010-08-11 | 6.22 | 5.79 | 73100 |
| 2010-08-10 | 6.58 | 6.35 | 48000 |
| 2010-08-09 | 6.60 | 6.69 | 31300 |
| 2010-08-06 | 6.46 | 6.59 | 29100 |
| 2010-08-05 | 6.52 | 6.58 | 21200 |
| 2010-08-04 | 6.29 | 6.58 | 61100 |
| 2010-08-03 | 6.34 | 6.25 | 140900 |
| 2010-08-02 | 6.44 | 6.38 | 54300 |
| 2010-07-30 | 6.24 | 6.33 | 95900 |
| 2010-07-29 | 6.29 | 6.31 | 43800 |
| 2010-07-28 | 6.11 | 6.26 | 47600 |
| 2010-07-27 | 6.15 | 6.12 | 114700 |
| 2010-07-26 | 6.04 | 6.03 | 111800 |
| 2010-07-23 | 5.55 | 5.80 | 37500 |
| 2010-07-22 | 5.25 | 5.59 | 50300 |
| 2010-07-21 | 5.44 | 5.15 | 36400 |
| 2010-07-20 | 5.14 | 5.38 | 35600 |
| 2010-07-19 | 5.21 | 5.22 | 15400 |
| 2010-07-16 | 5.40 | 5.21 | 64600 |
| 2010-07-15 | 5.46 | 5.45 | 23600 |
| 2010-07-14 | 5.45 | 5.47 | 27200 |
| 2010-07-13 | 5.12 | 5.45 | 73800 |
| 2010-07-12 | 5.11 | 5.02 | 23500 |
|
|
|
Affymetrix Inc.
Sturm, Ruger & Co. Inc.
Lloyds Banking Group plc
CORTS TR WEYERHAUSER
Gabelli Equity Trust, Inc.
WisdomTree International Health Care
Raven Industries Inc.
China Mass Media Corp.
ATP Oil & Gas Corp.
EATON VANCE RM DV EQ
Eaton Vance Tax-Advantaged Dividend Income Fund
CKX Lands Inc.
|