| Date | Open | Close | Volume |
| 2010-03-02 | 2.58 | 2.78 | 586800 |
| 2010-03-01 | 2.50 | 2.48 | 251700 |
| 2010-02-26 | 2.45 | 2.45 | 173000 |
| 2010-02-25 | 2.35 | 2.45 | 86600 |
| 2010-02-24 | 2.40 | 2.40 | 76100 |
| 2010-02-23 | 2.31 | 2.39 | 137700 |
| 2010-02-22 | 2.32 | 2.30 | 173000 |
| 2010-02-19 | 2.32 | 2.32 | 127700 |
| 2010-02-18 | 2.30 | 2.32 | 164900 |
| 2010-02-17 | 2.28 | 2.30 | 98200 |
| 2010-02-16 | 2.32 | 2.30 | 108800 |
| 2010-02-12 | 2.32 | 2.32 | 141600 |
| 2010-02-11 | 2.27 | 2.31 | 141600 |
| 2010-02-10 | 2.21 | 2.24 | 98400 |
| 2010-02-09 | 2.22 | 2.25 | 54000 |
| 2010-02-08 | 2.25 | 2.20 | 55600 |
| 2010-02-05 | 2.27 | 2.25 | 107700 |
| 2010-02-04 | 2.20 | 2.27 | 134300 |
| 2010-02-03 | 2.21 | 2.20 | 225400 |
| 2010-02-02 | 2.14 | 2.21 | 107800 |
| 2010-02-01 | 2.26 | 2.15 | 119200 |
| 2010-01-29 | 2.28 | 2.25 | 58000 |
| 2010-01-28 | 2.28 | 2.28 | 76800 |
| 2010-01-27 | 2.21 | 2.28 | 80600 |
| 2010-01-26 | 2.32 | 2.23 | 134800 |
| 2010-01-25 | 2.14 | 2.28 | 178500 |
| 2010-01-22 | 2.25 | 2.14 | 116500 |
| 2010-01-21 | 2.28 | 2.25 | 139100 |
| 2010-01-20 | 2.40 | 2.29 | 103700 |
| 2010-01-19 | 2.29 | 2.39 | 488900 |
| 2010-01-15 | 2.30 | 2.25 | 134100 |
| 2010-01-14 | 2.17 | 2.25 | 70000 |
Other Companies: 03-03-2008-1 | Hollywood Media Corp. | 11-23-2007
Avatar Holdings Inc. | 05-08-2009 | Watsco Inc.