| Date | Open | Close | Volume |
| 2009-12-31 | 13.62 | 13.62 | 000 |
| 2009-12-30 | 13.62 | 13.62 | 000 |
| 2009-12-29 | 13.62 | 13.62 | 100 |
| 2009-12-28 | 13.80 | 13.70 | 800 |
| 2009-12-24 | 14.00 | 14.00 | 000 |
| 2009-12-23 | 14.48 | 14.00 | 1700 |
| 2009-12-22 | 14.97 | 14.25 | 4000 |
| 2009-12-21 | 14.69 | 14.58 | 500 |
| 2009-12-18 | 14.75 | 14.70 | 600 |
| 2009-12-17 | 15.71 | 14.76 | 12800 |
| 2009-12-16 | 15.80 | 15.73 | 2300 |
| 2009-12-15 | 15.60 | 16.00 | 8400 |
| 2009-12-14 | 16.71 | 16.71 | 000 |
| 2009-12-11 | 16.71 | 16.71 | 100 |
| 2009-12-10 | 16.25 | 16.25 | 100 |
| 2009-12-09 | 15.95 | 15.95 | 000 |
| 2009-12-08 | 15.95 | 15.95 | 000 |
| 2009-12-07 | 16.15 | 15.95 | 1500 |
| 2009-12-04 | 15.10 | 16.45 | 3600 |
| 2009-12-03 | 14.00 | 14.00 | 000 |
| 2009-12-02 | 14.00 | 14.00 | 000 |
| 2009-12-01 | 14.00 | 14.00 | 000 |
| 2009-11-30 | 14.00 | 14.00 | 000 |
| 2009-11-27 | 14.00 | 14.00 | 000 |
| 2009-11-25 | 14.00 | 14.00 | 000 |
| 2009-11-24 | 14.00 | 14.00 | 1000 |
| 2009-11-23 | 13.43 | 13.43 | 000 |
| 2009-11-20 | 13.43 | 13.43 | 1000 |
| 2009-11-19 | 13.58 | 13.45 | 1800 |
| 2009-11-18 | 14.77 | 13.60 | 1400 |
| 2009-11-17 | 13.49 | 13.49 | 000 |
| 2009-11-16 | 13.49 | 13.49 | 1000 |
Other Companies: 03-16-2007 | HSBC Finance Corp. | 10-04-2007
WisdomTree International Health Care | 11-05-2007-1 | Synchronoss Technologies, Inc.