| Date | Open | Close | Volume |
| 2010-03-03 | 9.31 | 9.23 | 65900 |
| 2010-03-02 | 9.23 | 9.25 | 76000 |
| 2010-03-01 | 9.04 | 9.19 | 122900 |
| 2010-02-26 | 9.01 | 9.06 | 93900 |
| 2010-02-25 | 8.94 | 9.01 | 132700 |
| 2010-02-24 | 9.07 | 9.11 | 67600 |
| 2010-02-23 | 9.05 | 9.06 | 128500 |
| 2010-02-22 | 9.09 | 9.11 | 85500 |
| 2010-02-19 | 8.82 | 9.08 | 87100 |
| 2010-02-18 | 8.91 | 9.04 | 95500 |
| 2010-02-17 | 8.88 | 8.93 | 75300 |
| 2010-02-16 | 8.74 | 8.83 | 146400 |
| 2010-02-12 | 8.66 | 8.68 | 141100 |
| 2010-02-11 | 8.63 | 8.72 | 154100 |
| 2010-02-10 | 8.57 | 8.58 | 153800 |
| 2010-02-09 | 8.55 | 8.65 | 147500 |
| 2010-02-08 | 8.53 | 8.50 | 89300 |
| 2010-02-05 | 8.60 | 8.51 | 208600 |
| 2010-02-04 | 8.77 | 8.61 | 89200 |
| 2010-02-03 | 8.84 | 8.87 | 104300 |
| 2010-02-02 | 8.80 | 8.91 | 96900 |
| 2010-02-01 | 8.71 | 8.80 | 104100 |
| 2010-01-29 | 8.82 | 8.71 | 160300 |
| 2010-01-28 | 8.87 | 8.78 | 143800 |
| 2010-01-27 | 8.90 | 8.85 | 184400 |
| 2010-01-26 | 8.97 | 8.92 | 102500 |
| 2010-01-25 | 9.03 | 9.01 | 110600 |
| 2010-01-22 | 9.08 | 9.03 | 167700 |
| 2010-01-21 | 9.21 | 9.10 | 137200 |
| 2010-01-20 | 9.26 | 9.23 | 73900 |
| 2010-01-19 | 9.18 | 9.28 | 61000 |
| 2010-01-15 | 9.27 | 9.21 | 113400 |
Other Companies: 09-05-2008 | Harsco Corp. | 06-01-2007-1
Sohu.com Inc. | 11-28-2008-1 | Independence Federal Savings Bank