| Date | Open | Close | Volume |
| 2010-03-03 | 104.35 | 104.09 | 5891900 |
| 2010-03-02 | 104.43 | 104.01 | 5673300 |
| 2010-03-01 | 103.67 | 104.02 | 5818700 |
| 2010-02-26 | 103.35 | 103.30 | 6961100 |
| 2010-02-25 | 102.25 | 103.30 | 10052900 |
| 2010-02-24 | 103.18 | 103.70 | 9658700 |
| 2010-02-23 | 103.61 | 102.87 | 10810200 |
| 2010-02-22 | 104.38 | 103.84 | 5285200 |
| 2010-02-19 | 103.70 | 103.99 | 9324500 |
| 2010-02-18 | 103.17 | 104.17 | 8677700 |
| 2010-02-17 | 103.16 | 103.38 | 8784900 |
| 2010-02-16 | 102.01 | 102.81 | 8958800 |
| 2010-02-12 | 100.53 | 101.27 | 13643000 |
| 2010-02-11 | 100.42 | 101.58 | 9934200 |
| 2010-02-10 | 100.55 | 100.52 | 11212100 |
| 2010-02-09 | 100.16 | 100.65 | 19228000 |
| 2010-02-08 | 100.00 | 99.22 | 10929500 |
| 2010-02-05 | 100.15 | 100.16 | 28939700 |
| 2010-02-04 | 101.95 | 100.04 | 16419300 |
| 2010-02-03 | 102.62 | 102.63 | 6561600 |
| 2010-02-02 | 101.95 | 102.88 | 8891300 |
| 2010-02-01 | 101.21 | 101.84 | 9985500 |
| 2010-01-29 | 101.56 | 100.55 | 14556900 |
| 2010-01-28 | 102.59 | 101.20 | 13409200 |
| 2010-01-27 | 101.67 | 102.30 | 16203100 |
| 2010-01-26 | 101.66 | 101.88 | 18352400 |
| 2010-01-25 | 102.39 | 101.91 | 18236800 |
| 2010-01-22 | 103.38 | 101.63 | 24606900 |
| 2010-01-21 | 105.97 | 103.71 | 22253800 |
| 2010-01-20 | 106.50 | 106.02 | 11896600 |
| 2010-01-19 | 105.90 | 107.17 | 10877400 |
| 2010-01-18 | 107.03 | 107.03 | 14028800 |
Other Companies: 11-13-2008-1 | China Sky One Medical, Inc. | 06-09-2007-1
Micromet, Inc. | 03-30-2007-1 | iShares MSCI Turkey Invest Mkt Index