| Date | Open | Close | Volume |
| 2010-03-03 | 2.92 | 3.00 | 16300 |
| 2010-03-02 | 2.93 | 2.85 | 8300 |
| 2010-03-01 | 2.45 | 2.65 | 1700 |
| 2010-02-26 | 2.41 | 2.45 | 2100 |
| 2010-02-25 | 2.34 | 2.51 | 10000 |
| 2010-02-24 | 2.65 | 2.47 | 11600 |
| 2010-02-23 | 2.84 | 2.68 | 5000 |
| 2010-02-22 | 2.93 | 2.84 | 5600 |
| 2010-02-19 | 2.81 | 2.81 | 000 |
| 2010-02-18 | 2.81 | 2.81 | 100 |
| 2010-02-17 | 2.91 | 3.02 | 3300 |
| 2010-02-16 | 3.01 | 2.80 | 13800 |
| 2010-02-12 | 3.05 | 3.05 | 700 |
| 2010-02-11 | 3.33 | 3.06 | 3500 |
| 2010-02-10 | 2.99 | 3.00 | 2400 |
| 2010-02-09 | 3.00 | 3.07 | 1600 |
| 2010-02-08 | 3.05 | 3.05 | 000 |
| 2010-02-05 | 3.34 | 3.05 | 7100 |
| 2010-02-04 | 3.09 | 3.00 | 9500 |
| 2010-02-03 | 3.25 | 3.31 | 4100 |
| 2010-02-02 | 3.18 | 3.40 | 26900 |
| 2010-02-01 | 3.09 | 3.17 | 17500 |
| 2010-01-29 | 2.45 | 3.01 | 58300 |
| 2010-01-28 | 2.35 | 2.31 | 14400 |
| 2010-01-27 | 2.19 | 2.31 | 16000 |
| 2010-01-26 | 2.11 | 2.11 | 000 |
| 2010-01-25 | 2.11 | 2.11 | 300 |
| 2010-01-22 | 2.18 | 2.06 | 4600 |
| 2010-01-21 | 2.11 | 2.11 | 000 |
| 2010-01-20 | 2.03 | 2.11 | 6700 |
| 2010-01-19 | 1.99 | 2.00 | 44700 |
| 2010-01-15 | 1.95 | 1.96 | 200 |
Other Companies: 10-22-2009 | Honda Motor Co., Ltd. | 09-15-2008
Chemed Corp. | 11-21-2008-1 | Bucyrus International Inc.