| Date | Open | Close | Volume |
| 2010-03-03 | 1.20 | 1.21 | 31400 |
| 2010-03-02 | 1.02 | 1.17 | 110600 |
| 2010-03-01 | 1.02 | 1.03 | 38200 |
| 2010-02-26 | 1.05 | 1.02 | 66700 |
| 2010-02-25 | 1.03 | 1.03 | 64000 |
| 2010-02-24 | 1.08 | 1.07 | 36600 |
| 2010-02-23 | 1.11 | 1.08 | 47500 |
| 2010-02-22 | 1.20 | 1.10 | 51000 |
| 2010-02-19 | 1.15 | 1.13 | 21300 |
| 2010-02-18 | 1.16 | 1.15 | 58100 |
| 2010-02-17 | 1.16 | 1.16 | 13500 |
| 2010-02-16 | 1.17 | 1.16 | 67700 |
| 2010-02-12 | 1.17 | 1.18 | 9400 |
| 2010-02-11 | 1.18 | 1.18 | 17700 |
| 2010-02-10 | 1.22 | 1.17 | 89400 |
| 2010-02-09 | 1.24 | 1.22 | 7600 |
| 2010-02-08 | 1.25 | 1.25 | 1600 |
| 2010-02-05 | 1.27 | 1.25 | 2100 |
| 2010-02-04 | 1.31 | 1.28 | 19100 |
| 2010-02-03 | 1.26 | 1.31 | 900 |
| 2010-02-02 | 1.28 | 1.28 | 000 |
| 2010-02-01 | 1.28 | 1.28 | 11300 |
| 2010-01-29 | 1.26 | 1.25 | 25400 |
| 2010-01-28 | 1.25 | 1.27 | 4200 |
| 2010-01-27 | 1.28 | 1.26 | 600 |
| 2010-01-26 | 1.25 | 1.30 | 25200 |
| 2010-01-25 | 1.24 | 1.23 | 20400 |
| 2010-01-22 | 1.19 | 1.22 | 16400 |
| 2010-01-21 | 1.26 | 1.21 | 20700 |
| 2010-01-20 | 1.29 | 1.27 | 300 |
| 2010-01-19 | 1.28 | 1.27 | 23000 |
| 2010-01-15 | 1.31 | 1.28 | 15100 |
Other Companies: 01-29-2009-1 | FreightCar America Inc. | 12-29-2009
BroadVision Inc. | 12-04-2009-1 | Midway Gold Corp.