| Date | Open | Close | Volume |
| 2010-03-03 | 5.26 | 5.16 | 277600 |
| 2010-03-02 | 5.22 | 5.24 | 188000 |
| 2010-03-01 | 5.25 | 5.22 | 235500 |
| 2010-02-26 | 5.19 | 5.24 | 251700 |
| 2010-02-25 | 4.92 | 5.20 | 235300 |
| 2010-02-24 | 4.81 | 4.97 | 231100 |
| 2010-02-23 | 5.03 | 4.82 | 925800 |
| 2010-02-22 | 5.21 | 5.04 | 197400 |
| 2010-02-19 | 5.26 | 5.21 | 133800 |
| 2010-02-18 | 5.31 | 5.25 | 129800 |
| 2010-02-17 | 5.33 | 5.32 | 165200 |
| 2010-02-16 | 5.16 | 5.31 | 162700 |
| 2010-02-12 | 5.05 | 5.15 | 336900 |
| 2010-02-11 | 5.00 | 5.09 | 183500 |
| 2010-02-10 | 5.05 | 5.02 | 220600 |
| 2010-02-09 | 5.03 | 5.06 | 237500 |
| 2010-02-08 | 5.02 | 4.98 | 267400 |
| 2010-02-05 | 4.98 | 5.04 | 243200 |
| 2010-02-04 | 5.12 | 5.00 | 489600 |
| 2010-02-03 | 5.21 | 5.16 | 215100 |
| 2010-02-02 | 5.29 | 5.23 | 191700 |
| 2010-02-01 | 5.19 | 5.30 | 314300 |
| 2010-01-29 | 5.20 | 5.15 | 271400 |
| 2010-01-28 | 5.51 | 5.17 | 474500 |
| 2010-01-27 | 5.35 | 5.49 | 268200 |
| 2010-01-26 | 5.41 | 5.38 | 333300 |
| 2010-01-25 | 5.45 | 5.44 | 264900 |
| 2010-01-22 | 5.48 | 5.41 | 275000 |
| 2010-01-21 | 5.69 | 5.50 | 501800 |
| 2010-01-20 | 5.91 | 5.69 | 1500500 |
| 2010-01-19 | 5.75 | 5.94 | 460600 |
| 2010-01-15 | 5.91 | 5.76 | 538700 |
Other Companies: 05-07-2009-1 | PPLUS TR CL A | 04-03-2009
SPDR S&P Metals & Mining | 01-27-2007 | Clear Channel Outdoor Holdings Inc.