| Date | Open | Close | Volume |
| 2010-02-17 | 1.77 | 1.77 | 000 |
| 2010-02-16 | 1.77 | 1.77 | 000 |
| 2010-02-12 | 1.77 | 1.77 | 000 |
| 2010-02-11 | 1.77 | 1.77 | 000 |
| 2010-02-10 | 1.77 | 1.77 | 000 |
| 2010-02-09 | 1.77 | 1.77 | 000 |
| 2010-02-08 | 1.77 | 1.77 | 5700 |
| 2010-02-05 | 1.76 | 1.75 | 5800 |
| 2010-02-04 | 1.75 | 1.76 | 123600 |
| 2010-02-03 | 1.76 | 1.77 | 6200 |
| 2010-02-02 | 1.77 | 1.77 | 3800 |
| 2010-02-01 | 1.77 | 1.77 | 8500 |
| 2010-01-29 | 1.77 | 1.76 | 11000 |
| 2010-01-28 | 1.77 | 1.77 | 1700 |
| 2010-01-27 | 1.75 | 1.77 | 14000 |
| 2010-01-26 | 1.77 | 1.75 | 5400 |
| 2010-01-25 | 1.78 | 1.76 | 4300 |
| 2010-01-22 | 1.74 | 1.76 | 21100 |
| 2010-01-21 | 1.76 | 1.76 | 24400 |
| 2010-01-20 | 1.77 | 1.76 | 16100 |
| 2010-01-19 | 1.75 | 1.77 | 17300 |
| 2010-01-15 | 1.76 | 1.76 | 94700 |
| 2010-01-14 | 1.75 | 1.76 | 462200 |
| 2010-01-13 | 1.75 | 1.75 | 2400 |
| 2010-01-12 | 1.75 | 1.77 | 2500 |
| 2010-01-11 | 1.77 | 1.77 | 16300 |
| 2010-01-08 | 1.76 | 1.77 | 3500 |
| 2010-01-07 | 1.76 | 1.76 | 15900 |
| 2010-01-06 | 1.76 | 1.76 | 9500 |
| 2010-01-05 | 1.76 | 1.77 | 19700 |
| 2010-01-04 | 1.74 | 1.76 | 60100 |
| 2009-12-31 | 1.76 | 1.74 | 180300 |
Other Companies: 05-27-2007-1 | WisdomTree International Utilities | 10-30-2009-1
Direxion Daily Emrg Mkts Bull 3X Shares | 11-08-2008-1 | GameTech International Inc.