| Date | Open | Close | Volume |
| 2010-03-03 | 2.15 | 2.10 | 13900 |
| 2010-03-02 | 1.85 | 2.05 | 46900 |
| 2010-03-01 | 1.80 | 1.80 | 14700 |
| 2010-02-26 | 1.92 | 1.81 | 15400 |
| 2010-02-25 | 1.79 | 1.89 | 46600 |
| 2010-02-24 | 1.88 | 1.80 | 47100 |
| 2010-02-23 | 2.18 | 1.92 | 45100 |
| 2010-02-22 | 2.05 | 2.06 | 20200 |
| 2010-02-19 | 2.18 | 2.05 | 32500 |
| 2010-02-18 | 1.96 | 2.14 | 71600 |
| 2010-02-17 | 1.78 | 1.86 | 56500 |
| 2010-02-16 | 1.71 | 1.74 | 25000 |
| 2010-02-12 | 1.64 | 1.70 | 1800 |
| 2010-02-11 | 1.64 | 1.64 | 7300 |
| 2010-02-10 | 1.63 | 1.64 | 6100 |
| 2010-02-09 | 1.60 | 1.64 | 11300 |
| 2010-02-08 | 1.63 | 1.61 | 9900 |
| 2010-02-05 | 1.56 | 1.56 | 8100 |
| 2010-02-04 | 1.63 | 1.57 | 8600 |
| 2010-02-03 | 1.57 | 1.61 | 9900 |
| 2010-02-02 | 1.58 | 1.60 | 18500 |
| 2010-02-01 | 1.56 | 1.55 | 4300 |
| 2010-01-29 | 1.60 | 1.56 | 6000 |
| 2010-01-28 | 1.57 | 1.57 | 2300 |
| 2010-01-27 | 1.58 | 1.58 | 1000 |
| 2010-01-26 | 1.55 | 1.54 | 1200 |
| 2010-01-25 | 1.58 | 1.55 | 8000 |
| 2010-01-22 | 1.52 | 1.51 | 11300 |
| 2010-01-21 | 1.57 | 1.57 | 000 |
| 2010-01-20 | 1.57 | 1.57 | 1000 |
| 2010-01-19 | 1.58 | 1.57 | 8300 |
| 2010-01-15 | 1.58 | 1.66 | 1600 |
Other Companies: 12-22-2007-1 | Northeast Community Bancorp, Inc. | 09-15-2008-1
HRPT Properties Trust | 08-26-2007 | Westell Technologies Inc.