News 
Market Data 
Discover
Replies to post #809 on Dooley's stock picks
06/26/11 5:25 PM
Date Open High Low Close Volume SHORT %
06/24/11 3.95 3.99 3.93 3.99 110,033 77.4%
06/23/11 3.90 3.99 3.84 3.93 47,751 18.5%
06/22/11 3.99 4.09 3.90 3.93 83,867 55.5%
06/21/11 4.00 4.09 3.93 3.99 33,065 37.2%/1,000 t trades
06/20/11 4.14 4.14 3.90 3.90 135,256 34.6%
06/17/11 3.95 4.13 3.95 4.10 145,687 46.3%
06/16/11 4.05 4.17 3.85 3.98 258,824 44.4%/10,000 t trades
06/15/11 4.08 4.18 4.03 4.15 213,917 58.7%/12,000 t trades
06/14/11 3.95 4.20 3.78 4.04 786,401 45.4%/2,000 t trades
06/13/11 3.73 3.97 3.70 3.94 500,214 57.4%/7,000 t trades
06/10/11 3.45 3.60 3.22 3.59 201,530 50.3%/1,100 t trades
06/09/11 3.35 3.76 3.21 3.41 290,105 33.4%
06/08/11 3.19 3.35 3.17 3.35 176,907 22.8%/22,500 t trades
06/07/11 3.25 3.30 3.16 3.27 46,516 51.5%
06/06/11 3.27 3.32 3.15 3.20 70,629 36%/1,500 t trades
06/03/11 3.25 3.38 3.08 3.22 127,546 25.6%
06/02/11 3.27 3.39 3.22 3.29 85,391 38.6%
06/01/11 3.20 3.40 3.19 3.35 49,437 61.3%
REG SHO ~ OVER 30% ~ 15 DAYS
JUN 2011 ~ VOLUME currently ~ 3,363,076
05/31/11 3.40 3.47 3.30 3.30 71,249 48.6%/2,700 t trades
05/27/11 3.22 3.68 3.16 3.44 335,667 48.6%
05/26/11 3.23 3.25 3.12 3.16 59,802 57.1%
05/25/11 3.15 3.27 3.05 3.21 86,902 58.7
05/24/11 3.16 3.35 3.15 3.17 132,203 32.3%/4,000 t trades
05/23/11 3.30 3.44 3.28 3.37 95,012 48.4%/6,000 t trades
05/20/11 3.46 3.46 3.10 3.34 163,141 43.7%/3,500 t trades
05/19/11 3.25 3.49 3.20 3.35 103,917 50.4%
05/18/11 3.07 3.38 3.07 3.20 145,329 63.1%/1,500 t trades
05/17/11 2.90 3.10 2.80 3.00 86,112 57.6%
05/16/11 3.00 3.15 2.77 2.91 166,856 18.5%
05/13/11 3.25 3.45 3.03 3.08 196,827 26.6%
05/12/11 3.05 3.57 3.04 3.25 235,203 42.5%/2,000 t trades
05/11/11 3.20 3.45 3.20 3.27 143,359 36.3%/2,500 t trades
05/10/11 3.97 3.98 3.16 3.50 491,161 29.2%/3,500 t trades
05/09/11 3.30 3.96 3.26 3.95 907,083 46.4%/1,968 t trades
05/06/11 2.74 3.06 2.62 3.00 264,058 50.7%
05/05/11 2.95 2.95 2.76 2.81 152,416 31.5%
05/04/11 3.27 3.30 2.71 3.00 306,008 38.3%/1,500 t trades
05/03/11 3.25 3.50 3.13 3.30 351,938 43.1%/10,200 t trades
05/02/11 2.88 3.50 2.88 3.12 531,247 39.1%
REG SHO OVER 30% = 18 DAYS
MAY 2011 ~ TOTAL VOLUME ~ 5,015,980
04/29/11 2.24 3.00 2.05 2.78 417,170 62.7%/20,100 t trades
04/28/11 1.96 2.25 1.94 2.25 174,529 55.6%/11,290 t trades
04/27/11 1.57 2.05 1.55 1.92 392,824 50.4%/18,293 t trades
04/26/11 1.59 1.64 1.52 1.61 285,316 41%
04/25/11 1.87 1.87 1.68 1.68 286,864 43.7%/2,000 t trades
04/21/11 1.22 1.84 1.05 1.84 736,234 34%
04/20/11 1.96 2.08 1.17 1.26 949,402 22.5%
04/19/11 2.15 2.15 2.00 2.14 171,325 32.3%
04/18/11 2.05 2.17 2.05 2.14 131,592 45.5%
04/15/11 2.20 2.25 2.00 2.17 234,742 42.2%
04/14/11 2.10 2.32 1.90 2.25 375,545 38.6%
04/13/11 2.21 2.38 1.88 2.30 692,446 57.8%
04/12/11 1.80 2.12 1.78 2.12 686,209 67%
04/11/11 1.40 1.93 1.30 1.75 907,578 39.6%
04/08/11 1.10 1.24 1.04 1.24 220,368 66.7%
04/07/11 1.05 1.14 0.96 1.11 160,793 61.9%
04/06/11 1.01 1.10 0.98 1.05 155,038 31.5%
04/05/11 1.07 1.07 0.95 1.00 322,332 34.3%
04/04/11 0.88 1.13 0.85 1.04 658,574 40.6%
04/01/11 0.84 0.85 0.82 0.85 138,711 45.1%
REG SHO OVER 30% = 19 DAYS
APR 2011 ~ TOTAL VOLUME ~ 8,093,592
03/31/11 0.84 0.84 0.80 0.84 72,760 40.7%
03/30/11 0.81 0.81 0.791 0.805 14,350 23.3%
03/29/11 0.81 0.84 0.79 0.81 81,478 26%
03/28/11 0.84 0.84 0.81 0.81 48,597 49.1%
03/25/11 0.83 0.88 0.81 0.83 186,434 47.2%
03/24/11 0.795 0.83 0.79 0.83 38,680 61.7%
03/23/11 0.81 0.82 0.80 0.80 40,232 43.7%
03/22/11 0.82 0.82 0.80 0.80 68,064 47.5%
03/21/11 0.83 0.83 0.80 0.82 44,155 47%
03/18/11 0.80 0.83 0.80 0.83 59,617 55.5%
03/17/11 0.80 0.835 0.79 0.81 118,087 66.7%
03/16/11 0.81 0.81 0.61 0.79 60,122 52.4%
03/15/11 0.80 0.80 0.78 0.80 38,055 36%
03/14/11 0.79 0.80 0.77 0.80 48,539 59.5%
03/11/11 0.785 0.81 0.78 0.80 29,897 22.5%
03/10/11 0.82 0.82 0.785 0.81 13,020 1.6%
03/09/11 0.83 0.83 0.7901 0.82 34,949 54.4%
03/08/11 0.82 0.82 0.78 0.82 56,098 67.3%
03/07/11 0.84 0.84 0.78 0.82 20,800 17.3%
03/04/11 0.85 0.88 0.80 0.84 94,990 83.4%
03/03/11 0.80 0.82 0.79 0.82 7,565 6.1%
03/02/11 0.79 0.80 0.78 0.80 18,076 16%
03/01/11 0.80 0.81 0.80 0.80 41,727 15.7%
REG SHO OVER 30% = 15 DAYS
MAR 2011 ~ TOTAL VOLUME TRADED ~ 1,236,292
02/28/11 0.80 0.82 0.80 0.81 33,239 31%
02/25/11 0.79 0.835 0.79 0.81 31,909 28.2%
02/24/11 0.817 0.835 0.80 0.80 18,058 54.1%
02/23/11 0.84 0.84 0.79 0.816 52,489 62.1%
02/22/11 0.87 0.8799 0.815 0.84 46,077 2.6%
02/18/11 0.82 0.88 0.80 0.87 35,687 7%
02/17/11 0.864 0.864 0.80 0.86 69,191 23.2%
02/16/11 0.86 0.864 0.828 0.864 39,375 35.3%
02/15/11 0.885 0.885 0.82 0.855 41,250 65.3%
02/14/11 0.84 0.85 0.79 0.82 60,817 22.3%
02/11/11 0.77 0.8788 0.77 0.85 47,806 29%
02/10/11 0.824 0.888 0.77 0.8388 77,249 29.3%
02/09/11 0.76 0.8498 0.76 0.77 117,105 40.1%
02/08/11 0.78 0.82 0.72 0.76 87,250 24.1%
02/07/11 0.80 0.888 0.76 0.80 36,205 59.3%
02/04/11 0.87 0.87 0.80 0.85 93,475 23.3%
02/03/11 0.895 0.90 0.845 0.8799 109,875 53.7%
02/02/11 0.92 0.94 0.87 0.88 225,396 17.7%
02/01/11 0.83 0.87 0.8031 0.87 99,279 29.2%
REG SHO OVER 30% = 8 DAYS
FEB 2011 ~ TOTAL VOLUME TRADED ~ 1,321,732
01/31/11 0.82 0.83 0.80 0.83 53,733 35.7%
01/28/11 0.81 0.82 0.785 0.82 161,153 52%
01/27/11 0.815 0.83 0.80 0.81 22,610 79.3%
01/26/11 0.82 0.83 0.78 0.82 37,543 ===
01/25/11 0.80 0.82 0.791 0.82 108,230 28.2%
01/24/11 0.815 0.815 0.775 0.80 61,130 40.6%
01/21/11 0.794 0.82 0.771 0.815 78,942 30%
01/20/11 0.79 0.80 0.77 0.795 132,149 18.5%
01/19/11 0.77 0.79 0.761 0.79 100,943 33.5%
01/18/11 0.75 0.79 0.72 0.77 153,578 30.8%
01/14/11 0.68 0.75 0.68 0.75 89,264 71.2%
01/13/11 0.79 0.79 0.66 0.68 102,498 32.2%
01/12/11 0.69 0.69 0.66 0.675 45,961 24.5%
01/11/11 0.74 0.74 0.662 0.69 91,237 54.7%
01/10/11 0.80 0.80 0.70 0.7399 48,062 44.3%
01/07/11 0.74 0.74 0.70 0.719 89,455 10.2%
01/06/11 0.70 0.77 0.70 0.74 109,155 28.6%
01/05/11 0.77 0.80 0.71 0.73 64,338 22.6%
01/04/11 0.67 0.75 0.67 0.71 85,065 25.4%
01/03/11 0.65 0.67 0.65 0.67 96,008 12.2%
REG SHO OVER 30% = 11 DAYS
JAN 2011 ~ TOTAL VOLUME TRADED ~ 1,731,054
12/31/10 0.57 0.66 0.54 0.65 325,552 22.7%
12/30/10 0.60 0.60 0.55 0.56 225,954 30.3%
12/29/10 0.60 0.60 0.54 0.58 219,868 23.4%
12/28/10 0.615 0.65 0.585 0.60 219,392 9.2%
12/27/10 0.70 0.70 0.605 0.69 112,852 3.2%
12/23/10 0.8475 0.895 0.65 0.70 356,969 33.3%
12/22/10 0.83 0.86 0.79 0.85 279,657 37.8%
12/21/10 0.86 0.86 0.77 0.7711 301,917 29.6%
12/20/10 0.89 0.89 0.76 0.76 184,651 34.7%
12/17/10 0.94 1.01 0.77 0.83 473,413 28.5%
12/16/10 0.86 1.35 0.78 0.92 1,546,137 33.3%
12/15/10 0.52 0.77 0.51 0.77 895,815 32.0%
DEC 2010 ~ TOTAL VOLUME TRADED ~ 6,242,313 shares
