| Date | Open | Close | Volume |
| 2010-03-02 | 4.18 | 5.09 | 38800 |
| 2010-03-01 | 4.66 | 4.62 | 54700 |
| 2010-02-26 | 4.74 | 4.66 | 13300 |
| 2010-02-25 | 4.60 | 4.69 | 14100 |
| 2010-02-24 | 4.70 | 4.64 | 12200 |
| 2010-02-23 | 4.67 | 4.67 | 39800 |
| 2010-02-22 | 4.80 | 4.63 | 14400 |
| 2010-02-19 | 4.84 | 4.79 | 40700 |
| 2010-02-18 | 4.43 | 4.90 | 37700 |
| 2010-02-17 | 4.22 | 4.43 | 45400 |
| 2010-02-16 | 4.17 | 4.20 | 117900 |
| 2010-02-12 | 4.19 | 4.17 | 36100 |
| 2010-02-11 | 4.50 | 4.19 | 64200 |
| 2010-02-10 | 4.53 | 4.52 | 24900 |
| 2010-02-09 | 5.00 | 4.55 | 54200 |
| 2010-02-08 | 5.11 | 4.95 | 16200 |
| 2010-02-05 | 4.85 | 5.06 | 23900 |
| 2010-02-04 | 4.97 | 4.83 | 31300 |
| 2010-02-03 | 5.39 | 4.95 | 69100 |
| 2010-02-02 | 5.74 | 5.39 | 24500 |
| 2010-02-01 | 5.91 | 5.73 | 10400 |
| 2010-01-29 | 5.81 | 5.85 | 13900 |
| 2010-01-28 | 5.85 | 5.79 | 10100 |
| 2010-01-27 | 5.78 | 5.83 | 9000 |
| 2010-01-26 | 5.85 | 5.81 | 20000 |
| 2010-01-25 | 5.73 | 5.68 | 15400 |
| 2010-01-22 | 5.95 | 5.63 | 16700 |
| 2010-01-21 | 6.40 | 5.96 | 23300 |
| 2010-01-20 | 6.42 | 6.41 | 9600 |
| 2010-01-19 | 6.20 | 6.45 | 17800 |
| 2010-01-15 | 5.95 | 6.20 | 38600 |
| 2010-01-14 | 5.88 | 5.85 | 10200 |
Other Companies: 01-12-2008 | Endo Pharmaceuticals Holdings Inc. | 07-04-2008
Chart Industries Inc. | 03-12-2008-1 | UltraShort Financials ProShares