| Date | Open | Close | Volume |
| 2010-03-03 | 21.78 | 21.05 | 85800 |
| 2010-03-02 | 20.12 | 21.78 | 72500 |
| 2010-03-01 | 20.04 | 20.06 | 58300 |
| 2010-02-26 | 17.33 | 19.95 | 150700 |
| 2010-02-25 | 17.50 | 17.26 | 63400 |
| 2010-02-24 | 17.97 | 17.84 | 30000 |
| 2010-02-23 | 18.15 | 17.97 | 52100 |
| 2010-02-22 | 18.49 | 18.18 | 47100 |
| 2010-02-19 | 18.47 | 18.37 | 101200 |
| 2010-02-18 | 17.83 | 18.56 | 27400 |
| 2010-02-17 | 18.20 | 17.90 | 40300 |
| 2010-02-16 | 17.44 | 18.04 | 32000 |
| 2010-02-12 | 17.66 | 17.28 | 65100 |
| 2010-02-11 | 17.35 | 17.94 | 22000 |
| 2010-02-10 | 17.32 | 17.47 | 50200 |
| 2010-02-09 | 16.88 | 17.46 | 30700 |
| 2010-02-08 | 17.05 | 16.71 | 54100 |
| 2010-02-05 | 17.20 | 17.12 | 46400 |
| 2010-02-04 | 17.95 | 17.19 | 93800 |
| 2010-02-03 | 18.12 | 18.03 | 38100 |
| 2010-02-02 | 17.54 | 18.13 | 61900 |
| 2010-02-01 | 16.90 | 17.44 | 72400 |
| 2010-01-29 | 18.32 | 17.46 | 81000 |
| 2010-01-28 | 18.84 | 18.11 | 132000 |
| 2010-01-27 | 18.39 | 18.80 | 37700 |
| 2010-01-26 | 18.74 | 18.55 | 38200 |
| 2010-01-25 | 19.72 | 18.76 | 77400 |
| 2010-01-22 | 19.78 | 19.52 | 44600 |
| 2010-01-21 | 20.27 | 19.78 | 61800 |
| 2010-01-20 | 21.00 | 20.29 | 51600 |
| 2010-01-19 | 21.01 | 21.20 | 34900 |
| 2010-01-15 | 21.69 | 21.02 | 46700 |
Other Companies: 12-13-2007-1 | Turkcell Iletisim Hizmetleri AS | 04-12-2008-1
GEORGIA PWR CO PFD | 05-22-2009 | Grupo TMM S.A.B.