| Date | Open | Close | Volume |
| 2010-03-03 | 20.10 | 19.98 | 53900 |
| 2010-03-02 | 19.98 | 19.94 | 85600 |
| 2010-03-01 | 19.75 | 19.96 | 79400 |
| 2010-02-26 | 19.73 | 19.64 | 61900 |
| 2010-02-25 | 19.48 | 19.54 | 69100 |
| 2010-02-24 | 19.69 | 19.59 | 99500 |
| 2010-02-23 | 19.28 | 19.66 | 83300 |
| 2010-02-22 | 18.99 | 19.43 | 88000 |
| 2010-02-19 | 18.70 | 18.94 | 148600 |
| 2010-02-18 | 18.49 | 18.70 | 161800 |
| 2010-02-17 | 17.99 | 18.30 | 133600 |
| 2010-02-16 | 17.43 | 17.79 | 59700 |
| 2010-02-12 | 17.18 | 17.15 | 24600 |
| 2010-02-11 | 16.88 | 17.07 | 40800 |
| 2010-02-10 | 16.98 | 16.99 | 25400 |
| 2010-02-09 | 17.04 | 16.97 | 35800 |
| 2010-02-08 | 17.10 | 16.95 | 23100 |
| 2010-02-05 | 17.37 | 17.23 | 35200 |
| 2010-02-04 | 17.65 | 17.34 | 34500 |
| 2010-02-03 | 17.78 | 17.69 | 26300 |
| 2010-02-02 | 17.77 | 17.79 | 34300 |
| 2010-02-01 | 17.50 | 17.79 | 56900 |
| 2010-01-29 | 17.75 | 17.77 | 27900 |
| 2010-01-28 | 17.76 | 17.77 | 31400 |
| 2010-01-27 | 17.74 | 17.74 | 58000 |
| 2010-01-26 | 17.61 | 17.63 | 35300 |
| 2010-01-25 | 17.43 | 17.50 | 30500 |
| 2010-01-22 | 17.71 | 17.45 | 36000 |
| 2010-01-21 | 17.77 | 17.66 | 68300 |
| 2010-01-20 | 17.75 | 17.72 | 43700 |
| 2010-01-19 | 17.78 | 17.72 | 31800 |
| 2010-01-15 | 17.77 | 17.80 | 43400 |
Other Companies: 03-16-2007-1 | Mahanagar Telephone Nigam Ltd. | 06-03-2007
DELPHI FIN 8.0 SR NT | 10-18-2008-1 | AspenBio Pharma Inc.