| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.58 | 3.51 | 5300 |
| 2010-08-23 | 3.79 | 3.65 | 28400 |
| 2010-08-20 | 3.63 | 3.69 | 8800 |
| 2010-08-19 | 3.70 | 3.70 | 2100 |
| 2010-08-18 | 3.77 | 3.71 | 8900 |
| 2010-08-17 | 3.88 | 3.71 | 17100 |
| 2010-08-16 | 3.73 | 3.84 | 31600 |
| 2010-08-13 | 3.55 | 3.67 | 22500 |
| 2010-08-12 | 3.53 | 3.50 | 14500 |
| 2010-08-11 | 3.61 | 3.55 | 2800 |
| 2010-08-10 | 3.39 | 3.60 | 2500 |
| 2010-08-09 | 3.58 | 3.65 | 29200 |
| 2010-08-06 | 3.55 | 3.58 | 7800 |
| 2010-08-05 | 3.64 | 3.63 | 16200 |
| 2010-08-04 | 3.74 | 3.64 | 9200 |
| 2010-08-03 | 3.77 | 3.74 | 45800 |
| 2010-08-02 | 3.85 | 3.83 | 61500 |
| 2010-07-30 | 3.74 | 3.78 | 16100 |
| 2010-07-29 | 3.73 | 3.74 | 26800 |
| 2010-07-28 | 3.77 | 3.70 | 15500 |
| 2010-07-27 | 3.83 | 3.75 | 31400 |
| 2010-07-26 | 3.80 | 3.74 | 5600 |
| 2010-07-23 | 3.79 | 3.72 | 9800 |
| 2010-07-22 | 3.70 | 3.75 | 23400 |
| 2010-07-21 | 3.75 | 3.73 | 25500 |
| 2010-07-20 | 3.67 | 3.76 | 17200 |
| 2010-07-19 | 3.68 | 3.67 | 15100 |
| 2010-07-16 | 3.75 | 3.70 | 13400 |
| 2010-07-15 | 3.80 | 3.70 | 9200 |
| 2010-07-14 | 3.63 | 3.78 | 26600 |
| 2010-07-13 | 3.46 | 3.62 | 23000 |
| 2010-07-12 | 3.44 | 3.45 | 3900 |
|
|
|
Alliant Energy Corporation
Hercules Offshore, Inc.
Eaton Vance Insured Michigan Municipal Bond Fund
Intel Corporation
Symyx Technologies Inc.
Wayside Technology Group, Inc.
NEXEN INC
Oil States International Inc.
Broadway Financial Corp.
PowerShares Dynamic OTC
GENL ELEC CAP CP NTS
Hershey Co.
|