| Date | Open | Close | Volume |
| 2010-03-03 | 19.78 | 19.22 | 556600 |
| 2010-03-02 | 19.50 | 19.77 | 619000 |
| 2010-03-01 | 18.62 | 19.52 | 1163100 |
| 2010-02-26 | 18.38 | 18.61 | 553700 |
| 2010-02-25 | 18.39 | 18.41 | 517100 |
| 2010-02-24 | 18.11 | 18.60 | 1285200 |
| 2010-02-23 | 18.18 | 18.12 | 644500 |
| 2010-02-22 | 18.25 | 18.20 | 795300 |
| 2010-02-19 | 17.77 | 18.24 | 2765000 |
| 2010-02-18 | 17.04 | 16.97 | 634900 |
| 2010-02-17 | 16.82 | 17.00 | 683100 |
| 2010-02-16 | 16.64 | 16.80 | 358900 |
| 2010-02-12 | 16.19 | 16.56 | 1067300 |
| 2010-02-11 | 16.51 | 16.23 | 783500 |
| 2010-02-10 | 16.76 | 16.60 | 479400 |
| 2010-02-09 | 16.59 | 16.62 | 327600 |
| 2010-02-08 | 16.14 | 16.42 | 834800 |
| 2010-02-05 | 15.92 | 16.20 | 804400 |
| 2010-02-04 | 16.12 | 15.87 | 569900 |
| 2010-02-03 | 16.27 | 16.24 | 424300 |
| 2010-02-02 | 16.36 | 16.77 | 751000 |
| 2010-02-01 | 16.68 | 16.30 | 541700 |
| 2010-01-29 | 16.92 | 16.68 | 855400 |
| 2010-01-28 | 17.29 | 16.88 | 374700 |
| 2010-01-27 | 17.25 | 17.28 | 315500 |
| 2010-01-26 | 17.37 | 17.28 | 709600 |
| 2010-01-25 | 17.92 | 17.46 | 724700 |
| 2010-01-22 | 17.79 | 17.79 | 487700 |
| 2010-01-21 | 18.55 | 17.79 | 526100 |
| 2010-01-20 | 18.95 | 18.48 | 496100 |
| 2010-01-19 | 19.17 | 19.00 | 416300 |
| 2010-01-15 | 19.40 | 19.06 | 699500 |
Other Companies: 04-06-2008-1 | iShares MSCI Brazil Index | 03-21-2007-1
Mannatech Inc. | 12-13-2007 | iShares Dow Jones US Broker-Dealers