| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.18 | 4.15 | 18300 |
| 2010-08-23 | 4.18 | 4.16 | 24900 |
| 2010-08-20 | 4.10 | 4.17 | 20500 |
| 2010-08-19 | 4.25 | 4.12 | 22700 |
| 2010-08-18 | 4.33 | 4.28 | 11900 |
| 2010-08-17 | 4.24 | 4.35 | 17000 |
| 2010-08-16 | 4.01 | 4.19 | 22600 |
| 2010-08-13 | 4.10 | 4.05 | 23800 |
| 2010-08-12 | 4.12 | 4.12 | 43500 |
| 2010-08-11 | 4.25 | 4.15 | 37600 |
| 2010-08-10 | 4.21 | 4.33 | 19900 |
| 2010-08-09 | 4.25 | 4.28 | 58900 |
| 2010-08-06 | 4.22 | 4.23 | 13400 |
| 2010-08-05 | 4.22 | 4.27 | 27200 |
| 2010-08-04 | 4.20 | 4.25 | 11500 |
| 2010-08-03 | 4.17 | 4.19 | 23900 |
| 2010-08-02 | 4.25 | 4.20 | 21400 |
| 2010-07-30 | 4.18 | 4.17 | 18800 |
| 2010-07-29 | 4.30 | 4.25 | 17400 |
| 2010-07-28 | 4.34 | 4.28 | 30100 |
| 2010-07-27 | 4.41 | 4.36 | 35900 |
| 2010-07-26 | 4.19 | 4.39 | 95100 |
| 2010-07-23 | 4.24 | 4.27 | 61500 |
| 2010-07-22 | 4.14 | 4.27 | 27500 |
| 2010-07-21 | 4.24 | 4.07 | 17800 |
| 2010-07-20 | 4.07 | 4.20 | 12800 |
| 2010-07-19 | 4.06 | 4.14 | 12300 |
| 2010-07-16 | 4.17 | 4.06 | 40400 |
| 2010-07-15 | 4.24 | 4.21 | 34700 |
| 2010-07-14 | 4.37 | 4.27 | 47400 |
| 2010-07-13 | 4.27 | 4.40 | 38000 |
| 2010-07-12 | 4.25 | 4.20 | 15500 |
|
|
|
BankAtlantic Bancorp, Inc.
e-Future Information Technology Inc.
Spartan Motors Inc.
Revlon, Inc.
SMTC Corp.
Regenerx Biopharmaceuticals Inc.
Orbit International Corp.
Plains Exploration & Production Company
Tim Hortons Inc.
DR Horton Inc.
Collective Brands, Inc.
Royale Energy Inc.
|