| Date | Open | Close | Volume |
| 2010-03-03 | 2.85 | 2.89 | 24400 |
| 2010-03-02 | 2.90 | 2.85 | 77900 |
| 2010-03-01 | 2.78 | 2.85 | 36600 |
| 2010-02-26 | 2.73 | 2.72 | 1300 |
| 2010-02-25 | 2.71 | 2.70 | 4000 |
| 2010-02-24 | 2.69 | 2.73 | 2300 |
| 2010-02-23 | 2.68 | 2.67 | 13500 |
| 2010-02-22 | 2.74 | 2.71 | 81200 |
| 2010-02-19 | 2.64 | 2.74 | 5700 |
| 2010-02-18 | 2.67 | 2.62 | 1900 |
| 2010-02-17 | 2.40 | 2.69 | 17600 |
| 2010-02-16 | 2.60 | 2.60 | 800 |
| 2010-02-12 | 2.58 | 2.58 | 000 |
| 2010-02-11 | 2.52 | 2.58 | 12700 |
| 2010-02-10 | 2.51 | 2.57 | 1900 |
| 2010-02-09 | 2.63 | 2.53 | 7100 |
| 2010-02-08 | 2.55 | 2.55 | 100 |
| 2010-02-05 | 2.54 | 2.55 | 7100 |
| 2010-02-04 | 2.53 | 2.54 | 15800 |
| 2010-02-03 | 2.57 | 2.60 | 13400 |
| 2010-02-02 | 2.64 | 2.60 | 12200 |
| 2010-02-01 | 2.54 | 2.59 | 6100 |
| 2010-01-29 | 2.55 | 2.52 | 7600 |
| 2010-01-28 | 2.59 | 2.56 | 7500 |
| 2010-01-27 | 2.65 | 2.58 | 12100 |
| 2010-01-26 | 2.57 | 2.64 | 1500 |
| 2010-01-25 | 2.62 | 2.60 | 8800 |
| 2010-01-22 | 2.67 | 2.60 | 12400 |
| 2010-01-21 | 2.67 | 2.66 | 37100 |
| 2010-01-20 | 2.72 | 2.72 | 20200 |
| 2010-01-19 | 2.66 | 2.72 | 7200 |
| 2010-01-15 | 2.67 | 2.69 | 6700 |
Other Companies: 11-28-2009 | PowerShares DB Oil | 06-17-2007
DTE Energy Co. | 12-04-2007 | Morgan Stanley Global Opportunity Bond Fund Inc.