| Date | Open | Close | Volume |
| 2010-03-03 | 14.85 | 14.96 | 14900 |
| 2010-03-02 | 14.05 | 15.00 | 53500 |
| 2010-03-01 | 13.69 | 13.79 | 3500 |
| 2010-02-26 | 13.88 | 13.87 | 1800 |
| 2010-02-25 | 13.75 | 13.75 | 5300 |
| 2010-02-24 | 13.80 | 13.80 | 000 |
| 2010-02-23 | 13.75 | 13.80 | 2900 |
| 2010-02-22 | 13.80 | 13.68 | 1800 |
| 2010-02-19 | 13.90 | 13.82 | 3000 |
| 2010-02-18 | 13.85 | 13.75 | 2100 |
| 2010-02-17 | 13.66 | 13.90 | 11600 |
| 2010-02-16 | 13.71 | 13.77 | 3400 |
| 2010-02-12 | 13.75 | 13.60 | 18800 |
| 2010-02-11 | 14.00 | 13.75 | 2200 |
| 2010-02-10 | 13.60 | 13.75 | 15700 |
| 2010-02-09 | 13.50 | 13.56 | 500 |
| 2010-02-08 | 13.65 | 13.55 | 400 |
| 2010-02-05 | 13.60 | 13.50 | 4300 |
| 2010-02-04 | 13.50 | 13.50 | 4600 |
| 2010-02-03 | 13.50 | 13.60 | 8900 |
| 2010-02-02 | 13.13 | 13.50 | 5900 |
| 2010-02-01 | 12.48 | 13.13 | 6600 |
| 2010-01-29 | 12.62 | 12.72 | 5300 |
| 2010-01-28 | 12.81 | 12.65 | 4300 |
| 2010-01-27 | 12.50 | 12.50 | 13600 |
| 2010-01-26 | 12.44 | 12.45 | 4400 |
| 2010-01-25 | 11.90 | 12.24 | 800 |
| 2010-01-22 | 12.20 | 11.80 | 1500 |
| 2010-01-21 | 12.20 | 12.16 | 4100 |
| 2010-01-20 | 11.98 | 12.14 | 8400 |
| 2010-01-19 | 12.13 | 12.01 | 26000 |
| 2010-01-15 | 11.85 | 12.14 | 9800 |
Other Companies: 03-13-2007-1 | Huaneng Power International Inc. | 04-16-2008-1
ICON plc | 06-22-2007-1 | Rediff.com India Ltd.