| Date | Open | Close | Volume |
| 2010-03-03 | 13.93 | 13.82 | 101800 |
| 2010-03-02 | 13.60 | 13.87 | 76900 |
| 2010-03-01 | 13.53 | 13.58 | 31700 |
| 2010-02-26 | 13.62 | 13.40 | 35200 |
| 2010-02-25 | 13.24 | 13.57 | 39500 |
| 2010-02-24 | 13.33 | 13.36 | 19900 |
| 2010-02-23 | 13.47 | 13.31 | 25400 |
| 2010-02-22 | 13.60 | 13.47 | 35100 |
| 2010-02-19 | 13.50 | 13.60 | 44600 |
| 2010-02-18 | 13.22 | 13.49 | 22900 |
| 2010-02-17 | 13.32 | 13.27 | 32600 |
| 2010-02-16 | 13.00 | 13.25 | 47600 |
| 2010-02-12 | 12.30 | 12.82 | 113900 |
| 2010-02-11 | 12.27 | 12.44 | 36200 |
| 2010-02-10 | 12.16 | 12.31 | 88400 |
| 2010-02-09 | 12.07 | 12.24 | 77500 |
| 2010-02-08 | 12.01 | 11.90 | 43500 |
| 2010-02-05 | 12.02 | 11.95 | 200800 |
| 2010-02-04 | 12.75 | 12.00 | 106900 |
| 2010-02-03 | 13.10 | 12.75 | 68200 |
| 2010-02-02 | 13.14 | 13.10 | 46800 |
| 2010-02-01 | 12.84 | 13.07 | 65100 |
| 2010-01-29 | 12.87 | 12.78 | 77200 |
| 2010-01-28 | 13.33 | 12.91 | 224100 |
| 2010-01-27 | 13.16 | 13.27 | 30300 |
| 2010-01-26 | 13.26 | 13.17 | 42900 |
| 2010-01-25 | 12.92 | 13.27 | 45300 |
| 2010-01-22 | 13.26 | 12.92 | 76500 |
| 2010-01-21 | 13.46 | 13.25 | 46900 |
| 2010-01-20 | 13.43 | 13.40 | 126800 |
| 2010-01-19 | 13.52 | 13.74 | 54800 |
| 2010-01-15 | 13.85 | 13.50 | 76600 |
Other Companies: 09-24-2008 | iShares MSCI Japan Small Cap Index | 02-15-2008-1
Hexcel Corp. | 07-13-2008 | BlackRock Limited Duration Income Trust