| Date | Open | Close | Volume |
| 2010-03-03 | 36.21 | 36.02 | 163800 |
| 2010-03-02 | 36.32 | 36.22 | 144900 |
| 2010-03-01 | 35.50 | 36.19 | 232600 |
| 2010-02-26 | 36.18 | 35.40 | 203800 |
| 2010-02-25 | 36.23 | 36.26 | 228800 |
| 2010-02-24 | 36.30 | 36.81 | 113900 |
| 2010-02-23 | 36.98 | 36.29 | 145500 |
| 2010-02-22 | 37.26 | 36.93 | 57500 |
| 2010-02-19 | 36.70 | 37.00 | 90900 |
| 2010-02-18 | 36.49 | 36.70 | 146900 |
| 2010-02-17 | 36.50 | 36.53 | 99400 |
| 2010-02-16 | 36.34 | 36.44 | 112000 |
| 2010-02-12 | 35.30 | 35.98 | 177900 |
| 2010-02-11 | 35.34 | 35.58 | 240100 |
| 2010-02-10 | 35.52 | 35.55 | 149600 |
| 2010-02-09 | 35.49 | 35.57 | 173800 |
| 2010-02-08 | 35.01 | 35.22 | 120500 |
| 2010-02-05 | 34.82 | 34.95 | 132600 |
| 2010-02-04 | 35.56 | 34.84 | 200200 |
| 2010-02-03 | 35.70 | 35.71 | 109700 |
| 2010-02-02 | 36.35 | 35.76 | 224100 |
| 2010-02-01 | 35.42 | 36.35 | 265800 |
| 2010-01-29 | 36.49 | 35.15 | 346500 |
| 2010-01-28 | 35.65 | 34.97 | 427300 |
| 2010-01-27 | 31.99 | 32.43 | 102300 |
| 2010-01-26 | 32.37 | 32.20 | 131700 |
| 2010-01-25 | 32.74 | 32.56 | 115100 |
| 2010-01-22 | 33.08 | 32.45 | 223700 |
| 2010-01-21 | 33.15 | 33.15 | 206700 |
| 2010-01-20 | 33.39 | 33.19 | 111100 |
| 2010-01-19 | 33.13 | 33.78 | 133400 |
| 2010-01-15 | 33.41 | 33.08 | 397100 |
Other Companies: 10-28-2008-1 | Newport Corp. | 11-13-2007-1
Claymore/AlphaShares China Small Cap | 10-26-2007-1 | Superior Bancorp