| Date | Open | Close | Volume |
| 2010-03-03 | 13.92 | 13.66 | 683400 |
| 2010-03-02 | 13.88 | 13.92 | 750500 |
| 2010-03-01 | 13.28 | 13.58 | 588300 |
| 2010-02-26 | 13.02 | 13.00 | 506100 |
| 2010-02-25 | 12.44 | 13.17 | 722100 |
| 2010-02-24 | 12.88 | 12.81 | 448800 |
| 2010-02-23 | 13.18 | 12.95 | 488000 |
| 2010-02-22 | 13.73 | 13.42 | 520600 |
| 2010-02-19 | 13.72 | 13.75 | 432300 |
| 2010-02-18 | 13.60 | 13.93 | 633500 |
| 2010-02-17 | 13.87 | 13.56 | 813500 |
| 2010-02-16 | 13.68 | 13.77 | 533800 |
| 2010-02-12 | 13.21 | 13.30 | 413300 |
| 2010-02-11 | 13.27 | 13.50 | 686500 |
| 2010-02-10 | 13.54 | 13.37 | 428200 |
| 2010-02-09 | 13.22 | 13.48 | 1363500 |
| 2010-02-08 | 13.06 | 12.89 | 1304400 |
| 2010-02-05 | 13.53 | 13.23 | 1818800 |
| 2010-02-04 | 14.11 | 13.52 | 1920600 |
| 2010-02-03 | 15.50 | 14.85 | 968000 |
| 2010-02-02 | 15.52 | 15.69 | 1493000 |
| 2010-02-01 | 15.62 | 15.62 | 2006300 |
| 2010-01-29 | 21.16 | 21.28 | 1355400 |
| 2010-01-28 | 21.17 | 20.80 | 1093300 |
| 2010-01-27 | 21.59 | 21.22 | 1874000 |
| 2010-01-26 | 22.39 | 21.88 | 1224100 |
| 2010-01-25 | 23.30 | 22.61 | 693000 |
| 2010-01-22 | 23.79 | 22.68 | 4395300 |
| 2010-01-21 | 21.14 | 21.04 | 1146100 |
| 2010-01-20 | 21.38 | 20.81 | 1003800 |
| 2010-01-19 | 20.38 | 21.52 | 948600 |
| 2010-01-15 | 21.20 | 20.66 | 474700 |
Other Companies: 08-06-2007-1 | WisdomTree Dreyfus South African Rand | 08-30-2007-1
TransGlobe Energy Corp. | 02-03-2009-1 | Cameron International Corporation