| Date | Open | Close | Volume |
| 2010-03-03 | 0.85 | 0.75 | 129000 |
| 2010-03-02 | 0.82 | 0.85 | 213800 |
| 2010-03-01 | 0.76 | 0.79 | 23300 |
| 2010-02-26 | 0.76 | 0.79 | 32900 |
| 2010-02-25 | 0.78 | 0.77 | 138800 |
| 2010-02-24 | 0.81 | 0.76 | 49800 |
| 2010-02-23 | 0.78 | 0.80 | 70000 |
| 2010-02-22 | 0.58 | 0.80 | 299300 |
| 2010-02-19 | 0.82 | 0.79 | 244100 |
| 2010-02-18 | 0.59 | 0.87 | 1382600 |
| 2010-02-17 | 0.60 | 0.59 | 10100 |
| 2010-02-16 | 0.62 | 0.60 | 67900 |
| 2010-02-12 | 0.60 | 0.60 | 3600 |
| 2010-02-11 | 0.60 | 0.57 | 17600 |
| 2010-02-10 | 0.58 | 0.60 | 29200 |
| 2010-02-09 | 0.59 | 0.58 | 76600 |
| 2010-02-08 | 0.56 | 0.60 | 32000 |
| 2010-02-05 | 0.51 | 0.57 | 20700 |
| 2010-02-04 | 0.53 | 0.52 | 20500 |
| 2010-02-03 | 0.51 | 0.53 | 10000 |
| 2010-02-02 | 0.51 | 0.51 | 17000 |
| 2010-02-01 | 0.51 | 0.51 | 14700 |
| 2010-01-29 | 0.51 | 0.50 | 71100 |
| 2010-01-28 | 0.53 | 0.50 | 69400 |
| 2010-01-27 | 0.51 | 0.51 | 54900 |
| 2010-01-26 | 0.48 | 0.51 | 9500 |
| 2010-01-25 | 0.51 | 0.50 | 35100 |
| 2010-01-22 | 0.49 | 0.51 | 55300 |
| 2010-01-21 | 0.50 | 0.50 | 22700 |
| 2010-01-20 | 0.52 | 0.50 | 38200 |
| 2010-01-19 | 0.53 | 0.52 | 29600 |
| 2010-01-15 | 0.52 | 0.54 | 41400 |
Other Companies: 10-30-2008-1 | Credit Suisse Asset Management Income Fund Inc. | 08-16-2007-1
Borders Group, Inc. | 08-10-2008 | Tier Technologies Inc.