| Date | Open | Close | Volume |
| 2010-03-02 | 7.01 | 7.26 | 12200 |
| 2010-03-01 | 6.89 | 6.97 | 16500 |
| 2010-02-26 | 6.32 | 6.90 | 18200 |
| 2010-02-25 | 6.42 | 6.32 | 12200 |
| 2010-02-24 | 6.04 | 6.31 | 6900 |
| 2010-02-23 | 6.14 | 6.01 | 15000 |
| 2010-02-22 | 5.79 | 6.14 | 16700 |
| 2010-02-19 | 6.05 | 5.94 | 6300 |
| 2010-02-18 | 5.74 | 6.05 | 1800 |
| 2010-02-17 | 5.82 | 5.76 | 3800 |
| 2010-02-16 | 5.69 | 5.80 | 2500 |
| 2010-02-12 | 5.55 | 5.65 | 2700 |
| 2010-02-11 | 6.50 | 5.79 | 1800 |
| 2010-02-10 | 5.63 | 5.62 | 2200 |
| 2010-02-09 | 5.68 | 5.67 | 4700 |
| 2010-02-08 | 5.60 | 5.60 | 600 |
| 2010-02-05 | 5.72 | 5.81 | 3800 |
| 2010-02-04 | 5.77 | 5.70 | 8800 |
| 2010-02-03 | 6.15 | 5.81 | 2700 |
| 2010-02-02 | 6.52 | 6.14 | 3800 |
| 2010-02-01 | 5.76 | 6.53 | 15500 |
| 2010-01-29 | 5.80 | 5.99 | 2200 |
| 2010-01-28 | 5.82 | 5.97 | 8900 |
| 2010-01-27 | 5.69 | 5.83 | 10400 |
| 2010-01-26 | 5.85 | 5.72 | 9000 |
| 2010-01-25 | 6.02 | 5.96 | 6300 |
| 2010-01-22 | 6.03 | 6.02 | 12500 |
| 2010-01-21 | 6.29 | 6.05 | 8000 |
| 2010-01-20 | 6.23 | 6.19 | 4200 |
| 2010-01-19 | 6.29 | 6.27 | 7500 |
| 2010-01-15 | 6.44 | 6.27 | 9700 |
| 2010-01-14 | 6.25 | 6.25 | 400 |
Other Companies: 03-12-2009 | Neutral Tandem, Inc. | 09-25-2007-1
Willamette Valley Vineyards Inc. | 12-13-2008-1 | Gildan Activewear Inc.