| Date | Open | Close | Volume |
| 2010-03-03 | 0.80 | 0.80 | 000 |
| 2010-03-02 | 0.80 | 0.80 | 000 |
| 2010-03-01 | 0.76 | 0.80 | 3000 |
| 2010-02-26 | 0.76 | 0.76 | 400 |
| 2010-02-25 | 0.74 | 0.75 | 1600 |
| 2010-02-24 | 0.76 | 0.76 | 000 |
| 2010-02-23 | 0.76 | 0.76 | 000 |
| 2010-02-22 | 0.76 | 0.76 | 000 |
| 2010-02-19 | 0.76 | 0.76 | 000 |
| 2010-02-18 | 0.62 | 0.76 | 400 |
| 2010-02-17 | 0.65 | 0.65 | 000 |
| 2010-02-16 | 0.65 | 0.65 | 000 |
| 2010-02-12 | 0.65 | 0.65 | 000 |
| 2010-02-11 | 0.65 | 0.65 | 1400 |
| 2010-02-10 | 0.66 | 0.66 | 000 |
| 2010-02-09 | 0.61 | 0.66 | 300 |
| 2010-02-08 | 0.65 | 0.65 | 000 |
| 2010-02-05 | 0.61 | 0.65 | 1000 |
| 2010-02-04 | 0.65 | 0.65 | 000 |
| 2010-02-03 | 0.70 | 0.65 | 200 |
| 2010-02-02 | 0.77 | 0.57 | 5900 |
| 2010-02-01 | 0.77 | 0.77 | 1300 |
| 2010-01-29 | 0.82 | 0.82 | 100 |
| 2010-01-28 | 0.82 | 0.82 | 000 |
| 2010-01-27 | 0.82 | 0.82 | 300 |
| 2010-01-26 | 0.88 | 0.88 | 000 |
| 2010-01-25 | 0.88 | 0.88 | 000 |
| 2010-01-22 | 0.88 | 0.88 | 1300 |
| 2010-01-21 | 0.88 | 0.88 | 000 |
| 2010-01-20 | 0.88 | 0.88 | 200 |
| 2010-01-19 | 0.88 | 0.88 | 2700 |
| 2010-01-15 | 0.93 | 0.93 | 000 |
Other Companies: 08-05-2007-1 | NIC Inc. | 06-11-2009
Omnicom Group Inc. | 05-05-2008 | SPDR S&P International Telecom Sector