| Date | Open | Close | Volume |
| 2010-03-03 | 1.00 | 0.89 | 18000 |
| 2010-03-02 | 0.86 | 1.00 | 28300 |
| 2010-03-01 | 0.84 | 0.83 | 6500 |
| 2010-02-26 | 0.86 | 0.86 | 2700 |
| 2010-02-25 | 0.84 | 0.88 | 1000 |
| 2010-02-24 | 1.00 | 0.84 | 12200 |
| 2010-02-23 | 0.83 | 0.89 | 9800 |
| 2010-02-22 | 0.93 | 0.85 | 55400 |
| 2010-02-19 | 1.02 | 0.92 | 16400 |
| 2010-02-18 | 1.08 | 1.09 | 11500 |
| 2010-02-17 | 1.20 | 1.10 | 21200 |
| 2010-02-16 | 1.20 | 1.17 | 22800 |
| 2010-02-12 | 1.12 | 1.01 | 12500 |
| 2010-02-11 | 1.25 | 1.09 | 32600 |
| 2010-02-10 | 1.13 | 1.20 | 22400 |
| 2010-02-09 | 1.20 | 1.12 | 41600 |
| 2010-02-08 | 1.14 | 1.11 | 36100 |
| 2010-02-05 | 1.10 | 1.06 | 4700 |
| 2010-02-04 | 1.02 | 1.02 | 26900 |
| 2010-02-03 | 1.13 | 1.05 | 6200 |
| 2010-02-02 | 1.15 | 1.16 | 17900 |
| 2010-02-01 | 1.14 | 1.14 | 54600 |
| 2010-01-29 | 1.01 | 1.10 | 11900 |
| 2010-01-28 | 0.94 | 1.01 | 12800 |
| 2010-01-27 | 1.08 | 0.91 | 23600 |
| 2010-01-26 | 1.13 | 1.05 | 31400 |
| 2010-01-25 | 0.98 | 1.10 | 33400 |
| 2010-01-22 | 1.00 | 0.97 | 44800 |
| 2010-01-21 | 0.85 | 0.85 | 15200 |
| 2010-01-20 | 0.65 | 0.83 | 41100 |
| 2010-01-19 | 0.60 | 0.64 | 28000 |
| 2010-01-15 | 0.55 | 0.59 | 39500 |
Other Companies: 01-24-2008-1 | Reliv International, Inc. | 10-12-2008-1
Huntsman Corporation | 07-20-2007-1 | IRIDEX Corp.