| Date | Open | Close | Volume |
| 2010-03-03 | 12.74 | 12.82 | 150500 |
| 2010-03-02 | 12.66 | 12.71 | 99100 |
| 2010-03-01 | 12.49 | 12.59 | 173200 |
| 2010-02-26 | 12.39 | 12.51 | 91000 |
| 2010-02-25 | 12.38 | 12.39 | 148600 |
| 2010-02-24 | 12.47 | 12.43 | 144000 |
| 2010-02-23 | 12.52 | 12.48 | 110300 |
| 2010-02-22 | 12.56 | 12.50 | 149600 |
| 2010-02-19 | 12.48 | 12.50 | 144600 |
| 2010-02-18 | 12.50 | 12.48 | 141600 |
| 2010-02-17 | 12.50 | 12.50 | 135700 |
| 2010-02-16 | 12.25 | 12.40 | 200200 |
| 2010-02-12 | 12.32 | 12.22 | 224400 |
| 2010-02-11 | 12.30 | 12.35 | 99000 |
| 2010-02-10 | 12.28 | 12.34 | 142300 |
| 2010-02-09 | 12.07 | 12.25 | 192400 |
| 2010-02-08 | 12.08 | 12.01 | 96400 |
| 2010-02-05 | 12.23 | 12.05 | 276100 |
| 2010-02-04 | 12.55 | 12.18 | 268800 |
| 2010-02-03 | 12.60 | 12.58 | 226500 |
| 2010-02-02 | 12.50 | 12.61 | 242400 |
| 2010-02-01 | 12.33 | 12.48 | 213100 |
| 2010-01-29 | 12.56 | 12.26 | 143500 |
| 2010-01-28 | 12.48 | 12.50 | 178400 |
| 2010-01-27 | 12.61 | 12.48 | 250800 |
| 2010-01-26 | 12.73 | 12.72 | 222900 |
| 2010-01-25 | 12.85 | 12.78 | 103600 |
| 2010-01-22 | 13.14 | 12.82 | 142200 |
| 2010-01-21 | 13.26 | 13.18 | 159200 |
| 2010-01-20 | 13.29 | 13.29 | 160400 |
| 2010-01-19 | 13.60 | 13.59 | 128600 |
| 2010-01-15 | 13.65 | 13.57 | 130600 |
Other Companies: 11-20-2007-1 | Liberty All Star Equity Fund | 08-22-2007-1
Zanett Inc. | 03-04-2009 | UBS E-TRACS CMCI Industrial Mtls TR ETN