| Date | Open | Close | Volume |
| 2010-03-03 | 2.25 | 2.16 | 412100 |
| 2010-03-02 | 2.00 | 2.21 | 918700 |
| 2010-03-01 | 2.14 | 1.99 | 1110500 |
| 2010-02-26 | 2.19 | 2.13 | 572400 |
| 2010-02-25 | 2.19 | 2.19 | 245600 |
| 2010-02-24 | 2.15 | 2.21 | 368000 |
| 2010-02-23 | 2.10 | 2.15 | 985900 |
| 2010-02-22 | 2.14 | 2.11 | 380600 |
| 2010-02-19 | 2.19 | 2.13 | 723900 |
| 2010-02-18 | 2.20 | 2.19 | 156100 |
| 2010-02-17 | 2.24 | 2.21 | 322000 |
| 2010-02-16 | 2.21 | 2.19 | 213300 |
| 2010-02-12 | 2.17 | 2.20 | 471600 |
| 2010-02-11 | 2.25 | 2.20 | 294100 |
| 2010-02-10 | 2.34 | 2.24 | 784800 |
| 2010-02-09 | 2.20 | 2.16 | 243800 |
| 2010-02-08 | 2.25 | 2.18 | 284600 |
| 2010-02-05 | 2.35 | 2.25 | 789900 |
| 2010-02-04 | 2.24 | 2.31 | 718500 |
| 2010-02-03 | 2.24 | 2.24 | 271800 |
| 2010-02-02 | 2.23 | 2.25 | 619600 |
| 2010-02-01 | 2.25 | 2.23 | 449900 |
| 2010-01-29 | 2.31 | 2.26 | 277600 |
| 2010-01-28 | 2.42 | 2.31 | 403600 |
| 2010-01-27 | 2.50 | 2.41 | 320300 |
| 2010-01-26 | 2.59 | 2.50 | 245800 |
| 2010-01-25 | 2.54 | 2.60 | 402700 |
| 2010-01-22 | 2.61 | 2.53 | 205500 |
| 2010-01-21 | 2.70 | 2.62 | 216800 |
| 2010-01-20 | 2.80 | 2.71 | 181000 |
| 2010-01-19 | 2.86 | 2.82 | 360700 |
| 2010-01-15 | 2.85 | 2.80 | 211300 |
Other Companies: 09-03-2008 | First Trust DB Strategic Value Index | 01-06-2008-1
Terra Industries Inc. | 11-30-2009-1 | Manhattan Bridge Capital, Inc.