| Date | Open | Close | Volume |
| 2010-03-03 | 0.25 | 0.24 | 38300 |
| 2010-03-02 | 0.22 | 0.24 | 75800 |
| 2010-03-01 | 0.22 | 0.22 | 61500 |
| 2010-02-26 | 0.25 | 0.29 | 1400 |
| 2010-02-25 | 0.26 | 0.26 | 000 |
| 2010-02-24 | 0.23 | 0.26 | 35700 |
| 2010-02-23 | 0.27 | 0.27 | 000 |
| 2010-02-22 | 0.27 | 0.27 | 1000 |
| 2010-02-19 | 0.26 | 0.26 | 6600 |
| 2010-02-18 | 0.22 | 0.25 | 800 |
| 2010-02-17 | 0.22 | 0.27 | 21300 |
| 2010-02-16 | 0.25 | 0.25 | 000 |
| 2010-02-12 | 0.25 | 0.25 | 900 |
| 2010-02-11 | 0.23 | 0.23 | 000 |
| 2010-02-10 | 0.23 | 0.23 | 7200 |
| 2010-02-09 | 0.24 | 0.23 | 3900 |
| 2010-02-08 | 0.22 | 0.25 | 1500 |
| 2010-02-05 | 0.23 | 0.23 | 900 |
| 2010-02-04 | 0.23 | 0.23 | 5600 |
| 2010-02-03 | 0.25 | 0.25 | 20200 |
| 2010-02-02 | 0.25 | 0.25 | 2300 |
| 2010-02-01 | 0.25 | 0.25 | 400 |
| 2010-01-29 | 0.23 | 0.23 | 29400 |
| 2010-01-28 | 0.23 | 0.23 | 18500 |
| 2010-01-27 | 0.23 | 0.23 | 8200 |
| 2010-01-26 | 0.22 | 0.23 | 9500 |
| 2010-01-25 | 0.28 | 0.20 | 48500 |
| 2010-01-22 | 0.22 | 0.22 | 3500 |
| 2010-01-21 | 0.22 | 0.22 | 51300 |
| 2010-01-20 | 0.21 | 0.22 | 1500 |
| 2010-01-19 | 0.24 | 0.24 | 1700 |
| 2010-01-15 | 0.21 | 0.24 | 14400 |
Other Companies: 02-13-2007 | Commonwealth Bankshares Inc. | 09-04-2007
BlackRock Credit Allocation Income Trust I, Inc. | 10-05-2007-1 | Convera Corp.