| Date | Open | Close | Volume |
| 2010-03-03 | 1.76 | 1.73 | 261400 |
| 2010-03-02 | 1.60 | 1.76 | 1455700 |
| 2010-03-01 | 1.61 | 1.59 | 424000 |
| 2010-02-26 | 1.53 | 1.53 | 216600 |
| 2010-02-25 | 1.52 | 1.53 | 347000 |
| 2010-02-24 | 1.48 | 1.49 | 81400 |
| 2010-02-23 | 1.47 | 1.48 | 233700 |
| 2010-02-22 | 1.48 | 1.48 | 124400 |
| 2010-02-19 | 1.45 | 1.47 | 167100 |
| 2010-02-18 | 1.47 | 1.46 | 80500 |
| 2010-02-17 | 1.49 | 1.48 | 99200 |
| 2010-02-16 | 1.46 | 1.48 | 89500 |
| 2010-02-12 | 1.45 | 1.45 | 109900 |
| 2010-02-11 | 1.46 | 1.46 | 203300 |
| 2010-02-10 | 1.46 | 1.46 | 70600 |
| 2010-02-09 | 1.47 | 1.46 | 105000 |
| 2010-02-08 | 1.51 | 1.45 | 167700 |
| 2010-02-05 | 1.48 | 1.52 | 231400 |
| 2010-02-04 | 1.52 | 1.48 | 289000 |
| 2010-02-03 | 1.52 | 1.53 | 107600 |
| 2010-02-02 | 1.54 | 1.53 | 168000 |
| 2010-02-01 | 1.57 | 1.54 | 159100 |
| 2010-01-29 | 1.55 | 1.57 | 170100 |
| 2010-01-28 | 1.59 | 1.55 | 206800 |
| 2010-01-27 | 1.53 | 1.59 | 268700 |
| 2010-01-26 | 1.57 | 1.54 | 96400 |
| 2010-01-25 | 1.57 | 1.58 | 137800 |
| 2010-01-22 | 1.52 | 1.55 | 267100 |
| 2010-01-21 | 1.55 | 1.52 | 154400 |
| 2010-01-20 | 1.57 | 1.55 | 155600 |
| 2010-01-19 | 1.58 | 1.59 | 273200 |
| 2010-01-15 | 1.65 | 1.58 | 168300 |
Other Companies: 09-07-2008-1 | Multi-Color Corp. | 10-27-2008
American Campus Communities Inc. | 11-09-2008 | UltraShort Real Estate ProShares