| Date | Open | Close | Volume |
| 2010-03-02 | 4.01 | 4.65 | 1160600 |
| 2010-03-01 | 3.95 | 3.87 | 392500 |
| 2010-02-26 | 3.83 | 3.88 | 122900 |
| 2010-02-25 | 3.85 | 3.89 | 207900 |
| 2010-02-24 | 3.90 | 3.87 | 181900 |
| 2010-02-23 | 3.88 | 3.90 | 81500 |
| 2010-02-22 | 3.86 | 3.90 | 116600 |
| 2010-02-19 | 3.78 | 3.82 | 267600 |
| 2010-02-18 | 4.00 | 3.78 | 647800 |
| 2010-02-17 | 3.98 | 4.00 | 222500 |
| 2010-02-16 | 3.96 | 3.95 | 365300 |
| 2010-02-12 | 3.69 | 3.83 | 304000 |
| 2010-02-11 | 3.59 | 3.72 | 1113100 |
| 2010-02-10 | 3.24 | 3.48 | 824100 |
| 2010-02-09 | 3.02 | 3.20 | 441400 |
| 2010-02-08 | 2.88 | 3.00 | 73400 |
| 2010-02-05 | 2.90 | 2.86 | 173000 |
| 2010-02-04 | 2.99 | 2.93 | 40600 |
| 2010-02-03 | 3.07 | 3.03 | 18400 |
| 2010-02-02 | 3.05 | 3.08 | 74400 |
| 2010-02-01 | 3.18 | 3.05 | 34200 |
| 2010-01-29 | 3.20 | 3.12 | 36400 |
| 2010-01-28 | 3.23 | 3.18 | 147000 |
| 2010-01-27 | 3.32 | 3.22 | 66400 |
| 2010-01-26 | 3.35 | 3.33 | 82900 |
| 2010-01-25 | 3.40 | 3.35 | 281200 |
| 2010-01-22 | 3.20 | 3.32 | 557000 |
| 2010-01-21 | 3.05 | 3.20 | 95300 |
| 2010-01-20 | 3.30 | 3.33 | 35800 |
| 2010-01-19 | 3.35 | 3.30 | 126300 |
| 2010-01-15 | 3.28 | 3.35 | 152600 |
| 2010-01-14 | 3.40 | 3.31 | 184500 |
Other Companies: 05-03-2007-1 | EastGroup Properties Inc. | 07-15-2008-1
Ivanhoe Mines Ltd. | 01-20-2009 | Southern First Bancshares, Inc.