| Date | Open | Close | Volume |
| 2010-03-03 | 4.65 | 4.52 | 4926600 |
| 2010-03-02 | 4.00 | 4.67 | 9766800 |
| 2010-03-01 | 3.68 | 4.00 | 3924900 |
| 2010-02-26 | 3.76 | 3.66 | 1610800 |
| 2010-02-25 | 3.75 | 3.70 | 2777000 |
| 2010-02-24 | 3.78 | 3.89 | 2125700 |
| 2010-02-23 | 3.85 | 3.75 | 1321300 |
| 2010-02-22 | 4.03 | 3.86 | 1105200 |
| 2010-02-19 | 4.02 | 4.02 | 1662700 |
| 2010-02-18 | 4.02 | 4.00 | 991300 |
| 2010-02-17 | 4.12 | 4.08 | 1082300 |
| 2010-02-16 | 4.15 | 4.10 | 1449000 |
| 2010-02-12 | 3.97 | 4.10 | 2216900 |
| 2010-02-11 | 3.82 | 4.06 | 1682200 |
| 2010-02-10 | 3.68 | 3.82 | 2380300 |
| 2010-02-09 | 3.67 | 3.69 | 2112100 |
| 2010-02-08 | 3.74 | 3.60 | 1734000 |
| 2010-02-05 | 3.80 | 3.69 | 2878400 |
| 2010-02-04 | 4.04 | 3.79 | 2655700 |
| 2010-02-03 | 4.15 | 4.11 | 2141800 |
| 2010-02-02 | 4.07 | 3.99 | 2638900 |
| 2010-02-01 | 3.94 | 4.02 | 1514900 |
| 2010-01-29 | 4.11 | 3.90 | 3568300 |
| 2010-01-28 | 4.20 | 4.11 | 3274900 |
| 2010-01-27 | 4.18 | 4.11 | 8760900 |
| 2010-01-26 | 4.69 | 4.62 | 1353500 |
| 2010-01-25 | 4.84 | 4.74 | 2062300 |
| 2010-01-22 | 4.87 | 4.79 | 2547900 |
| 2010-01-21 | 5.10 | 4.89 | 2368500 |
| 2010-01-20 | 5.10 | 5.08 | 2512500 |
| 2010-01-19 | 5.16 | 5.19 | 1979000 |
| 2010-01-15 | 5.25 | 5.13 | 3738800 |
Other Companies: 04-22-2008 | Natural Resource Partners LP | 11-06-2009-1
UltraShort MSCI Japan ProShares | 07-11-2008 | Market Vectors Rupee/USD ETN