| Date | Open | Close | Volume |
| 2010-03-02 | 2.11 | 2.14 | 7800 |
| 2010-03-01 | 2.00 | 2.10 | 9300 |
| 2010-02-26 | 2.03 | 2.04 | 15200 |
| 2010-02-25 | 2.02 | 2.03 | 13400 |
| 2010-02-24 | 2.02 | 2.03 | 8400 |
| 2010-02-23 | 2.06 | 2.02 | 3500 |
| 2010-02-22 | 2.07 | 2.07 | 23100 |
| 2010-02-19 | 2.08 | 2.08 | 900 |
| 2010-02-18 | 2.09 | 2.10 | 2600 |
| 2010-02-17 | 2.11 | 2.10 | 5100 |
| 2010-02-16 | 2.07 | 2.09 | 7900 |
| 2010-02-12 | 2.16 | 2.09 | 3400 |
| 2010-02-11 | 2.16 | 2.15 | 7700 |
| 2010-02-10 | 2.12 | 2.15 | 8500 |
| 2010-02-09 | 2.11 | 2.13 | 28400 |
| 2010-02-08 | 2.05 | 2.10 | 14800 |
| 2010-02-05 | 2.07 | 2.04 | 14100 |
| 2010-02-04 | 2.16 | 2.10 | 21700 |
| 2010-02-03 | 2.18 | 2.22 | 8300 |
| 2010-02-02 | 2.16 | 2.26 | 5200 |
| 2010-02-01 | 2.20 | 2.16 | 12100 |
| 2010-01-29 | 2.23 | 2.20 | 9200 |
| 2010-01-28 | 2.35 | 2.23 | 9100 |
| 2010-01-27 | 2.24 | 2.33 | 4700 |
| 2010-01-26 | 2.26 | 2.24 | 6000 |
| 2010-01-25 | 2.24 | 2.26 | 17300 |
| 2010-01-22 | 2.25 | 2.30 | 11400 |
| 2010-01-21 | 2.36 | 2.32 | 9900 |
| 2010-01-20 | 2.44 | 2.40 | 3600 |
| 2010-01-19 | 2.40 | 2.46 | 12700 |
| 2010-01-15 | 2.45 | 2.39 | 13500 |
| 2010-01-14 | 2.47 | 2.47 | 2300 |
Other Companies: 12-29-2009-1 | UTI Worldwide, Inc. | 12-16-2007
Lockheed Martin Corporation | 12-02-2009-1 | Pansoft Company Limited