| Date | Open | Close | Volume |
| 2010-03-03 | 1.37 | 1.37 | 1443200 |
| 2010-03-02 | 1.25 | 1.35 | 1333300 |
| 2010-03-01 | 1.23 | 1.25 | 1101400 |
| 2010-02-26 | 1.19 | 1.23 | 634900 |
| 2010-02-25 | 1.15 | 1.20 | 531500 |
| 2010-02-24 | 1.19 | 1.18 | 259100 |
| 2010-02-23 | 1.21 | 1.17 | 443200 |
| 2010-02-22 | 1.21 | 1.19 | 394900 |
| 2010-02-19 | 1.25 | 1.19 | 896200 |
| 2010-02-18 | 1.28 | 1.24 | 963200 |
| 2010-02-17 | 1.29 | 1.28 | 1762800 |
| 2010-02-16 | 1.23 | 1.29 | 1663300 |
| 2010-02-12 | 1.15 | 1.14 | 823500 |
| 2010-02-11 | 1.09 | 1.18 | 1433800 |
| 2010-02-10 | 1.03 | 1.09 | 790000 |
| 2010-02-09 | 1.03 | 1.03 | 695300 |
| 2010-02-08 | 1.08 | 1.00 | 960600 |
| 2010-02-05 | 0.85 | 1.00 | 1250300 |
| 2010-02-04 | 0.89 | 0.81 | 679800 |
| 2010-02-03 | 0.88 | 0.90 | 489400 |
| 2010-02-02 | 0.92 | 0.88 | 295100 |
| 2010-02-01 | 0.92 | 0.91 | 360000 |
| 2010-01-29 | 0.94 | 0.92 | 201200 |
| 2010-01-28 | 0.94 | 0.94 | 393400 |
| 2010-01-27 | 0.93 | 0.94 | 304700 |
| 2010-01-26 | 0.95 | 0.94 | 127600 |
| 2010-01-25 | 0.99 | 0.95 | 354900 |
| 2010-01-22 | 0.99 | 0.98 | 302800 |
| 2010-01-21 | 1.03 | 0.99 | 300000 |
| 2010-01-20 | 1.06 | 1.03 | 268900 |
| 2010-01-19 | 1.05 | 1.07 | 409200 |
| 2010-01-15 | 1.02 | 1.05 | 475400 |
Other Companies: 04-20-2009-1 | Mountain Province Diamonds Inc. | 08-14-2007
IXYS Corp. | 11-04-2008 | First Trust Financials AlphaDEX