| Date | Open | Close | Volume |
| 2010-03-02 | 2.27 | 2.80 | 2435500 |
| 2010-03-01 | 2.29 | 2.27 | 17200 |
| 2010-02-26 | 2.23 | 2.29 | 12000 |
| 2010-02-25 | 2.26 | 2.28 | 12300 |
| 2010-02-24 | 2.18 | 2.25 | 48700 |
| 2010-02-23 | 2.08 | 2.18 | 37700 |
| 2010-02-22 | 2.34 | 2.12 | 134000 |
| 2010-02-19 | 2.26 | 2.30 | 31500 |
| 2010-02-18 | 2.41 | 2.30 | 114500 |
| 2010-02-17 | 2.40 | 2.35 | 42500 |
| 2010-02-16 | 2.55 | 2.35 | 62500 |
| 2010-02-12 | 2.55 | 2.40 | 122900 |
| 2010-02-11 | 2.36 | 2.35 | 10900 |
| 2010-02-10 | 2.39 | 2.41 | 6900 |
| 2010-02-09 | 2.53 | 2.40 | 32900 |
| 2010-02-08 | 2.41 | 2.48 | 10300 |
| 2010-02-05 | 2.49 | 2.40 | 49200 |
| 2010-02-04 | 2.60 | 2.44 | 72200 |
| 2010-02-03 | 2.47 | 2.58 | 9200 |
| 2010-02-02 | 2.44 | 2.48 | 36200 |
| 2010-02-01 | 2.39 | 2.44 | 17000 |
| 2010-01-29 | 2.46 | 2.35 | 18800 |
| 2010-01-28 | 2.43 | 2.42 | 26600 |
| 2010-01-27 | 2.33 | 2.40 | 31500 |
| 2010-01-26 | 2.30 | 2.35 | 36500 |
| 2010-01-25 | 2.17 | 2.30 | 25600 |
| 2010-01-22 | 2.26 | 2.21 | 104000 |
| 2010-01-21 | 2.50 | 2.32 | 66500 |
| 2010-01-20 | 2.49 | 2.47 | 5500 |
| 2010-01-19 | 2.42 | 2.50 | 28400 |
| 2010-01-15 | 2.47 | 2.47 | 22800 |
| 2010-01-14 | 2.52 | 2.52 | 17400 |
Other Companies: 05-02-2007 | Southern Community Financial Corp. | 03-14-2008-1
Deerfield Capital Corp. | 12-08-2007-1 | Aluminum Corporation Of China Limited