| Date | Open | Close | Volume |
| 2010-03-03 | 0.28 | 0.27 | 42400 |
| 2010-03-02 | 0.28 | 0.28 | 21200 |
| 2010-03-01 | 0.27 | 0.26 | 37800 |
| 2010-02-26 | 0.27 | 0.27 | 34200 |
| 2010-02-25 | 0.27 | 0.27 | 13500 |
| 2010-02-24 | 0.28 | 0.28 | 23900 |
| 2010-02-23 | 0.28 | 0.28 | 56300 |
| 2010-02-22 | 0.26 | 0.28 | 120700 |
| 2010-02-19 | 0.29 | 0.29 | 89300 |
| 2010-02-18 | 0.29 | 0.29 | 48200 |
| 2010-02-17 | 0.30 | 0.28 | 28500 |
| 2010-02-16 | 0.30 | 0.27 | 95500 |
| 2010-02-12 | 0.28 | 0.30 | 22400 |
| 2010-02-11 | 0.28 | 0.29 | 21700 |
| 2010-02-10 | 0.28 | 0.28 | 10700 |
| 2010-02-09 | 0.29 | 0.29 | 20100 |
| 2010-02-08 | 0.29 | 0.30 | 1100 |
| 2010-02-05 | 0.30 | 0.29 | 9000 |
| 2010-02-04 | 0.30 | 0.28 | 103100 |
| 2010-02-03 | 0.32 | 0.30 | 43700 |
| 2010-02-02 | 0.31 | 0.30 | 49900 |
| 2010-02-01 | 0.30 | 0.32 | 122400 |
| 2010-01-29 | 0.30 | 0.29 | 32500 |
| 2010-01-28 | 0.32 | 0.29 | 85600 |
| 2010-01-27 | 0.29 | 0.29 | 154000 |
| 2010-01-26 | 0.30 | 0.29 | 67000 |
| 2010-01-25 | 0.31 | 0.30 | 164300 |
| 2010-01-22 | 0.30 | 0.31 | 50400 |
| 2010-01-21 | 0.33 | 0.31 | 119200 |
| 2010-01-20 | 0.31 | 0.33 | 120700 |
| 2010-01-19 | 0.32 | 0.31 | 88700 |
| 2010-01-15 | 0.32 | 0.32 | 7600 |
Other Companies: 11-16-2007-1 | On Track Innovations Ltd. | 10-11-2008
Volcom Inc. | 01-14-2007-1 | RCM Technologies Inc.