| Date | Open | Close | Volume |
| 2010-03-03 | 4.83 | 5.08 | 3600 |
| 2010-03-02 | 4.50 | 4.82 | 6800 |
| 2010-03-01 | 3.99 | 3.99 | 000 |
| 2010-02-26 | 3.65 | 3.99 | 3300 |
| 2010-02-25 | 3.48 | 3.48 | 000 |
| 2010-02-24 | 3.48 | 3.48 | 000 |
| 2010-02-23 | 3.48 | 3.48 | 000 |
| 2010-02-22 | 3.37 | 3.48 | 1500 |
| 2010-02-19 | 3.50 | 3.46 | 500 |
| 2010-02-18 | 3.70 | 3.56 | 700 |
| 2010-02-17 | 3.50 | 3.50 | 000 |
| 2010-02-16 | 3.50 | 3.50 | 500 |
| 2010-02-12 | 3.35 | 3.35 | 100 |
| 2010-02-11 | 3.29 | 3.35 | 500 |
| 2010-02-10 | 3.30 | 3.30 | 100 |
| 2010-02-09 | 3.35 | 3.26 | 300 |
| 2010-02-08 | 3.29 | 3.29 | 200 |
| 2010-02-05 | 3.50 | 3.35 | 2000 |
| 2010-02-04 | 3.74 | 3.74 | 100 |
| 2010-02-03 | 3.75 | 3.75 | 200 |
| 2010-02-02 | 3.92 | 3.75 | 1100 |
| 2010-02-01 | 4.30 | 4.00 | 1400 |
| 2010-01-29 | 4.10 | 4.10 | 000 |
| 2010-01-28 | 4.10 | 4.10 | 200 |
| 2010-01-27 | 4.21 | 4.08 | 1000 |
| 2010-01-26 | 4.22 | 4.22 | 300 |
| 2010-01-25 | 4.12 | 4.11 | 1200 |
| 2010-01-22 | 4.15 | 4.11 | 400 |
| 2010-01-21 | 4.14 | 4.25 | 300 |
| 2010-01-20 | 4.56 | 4.10 | 2000 |
| 2010-01-19 | 4.45 | 4.60 | 1200 |
| 2010-01-15 | 4.58 | 4.45 | 400 |
Other Companies: 08-30-2007 | Nationwide Health Properties Inc. | 06-20-2007-1
Savannah Bancorp Inc. | 06-04-2009 | Dot Hill Systems Corp.