| Date | Open | Close | Volume |
| 2010-03-02 | 14.83 | 14.65 | 4290500 |
| 2010-03-01 | 14.48 | 14.77 | 4690900 |
| 2010-02-26 | 14.67 | 14.48 | 4816000 |
| 2010-02-25 | 14.47 | 14.57 | 4312700 |
| 2010-02-24 | 14.50 | 14.65 | 4760800 |
| 2010-02-23 | 14.46 | 14.41 | 4320800 |
| 2010-02-22 | 14.65 | 14.52 | 3509900 |
| 2010-02-19 | 14.56 | 14.61 | 3352300 |
| 2010-02-18 | 14.38 | 14.63 | 4857200 |
| 2010-02-17 | 14.60 | 14.44 | 6555900 |
| 2010-02-16 | 14.39 | 14.54 | 2787200 |
| 2010-02-12 | 14.08 | 14.25 | 5500200 |
| 2010-02-11 | 13.95 | 14.26 | 5359300 |
| 2010-02-10 | 13.87 | 13.95 | 4263900 |
| 2010-02-09 | 13.95 | 13.84 | 4794400 |
| 2010-02-08 | 13.74 | 13.74 | 5817400 |
| 2010-02-05 | 13.37 | 13.70 | 6848000 |
| 2010-02-04 | 13.69 | 13.35 | 5772800 |
| 2010-02-03 | 13.89 | 13.85 | 3993500 |
| 2010-02-02 | 13.70 | 13.82 | 3772100 |
| 2010-02-01 | 13.38 | 13.68 | 4899500 |
| 2010-01-29 | 13.76 | 13.26 | 5851500 |
| 2010-01-28 | 14.01 | 13.59 | 5910100 |
| 2010-01-27 | 13.82 | 14.02 | 6254500 |
| 2010-01-26 | 13.74 | 13.87 | 6038800 |
| 2010-01-25 | 13.79 | 13.86 | 4772900 |
| 2010-01-22 | 14.19 | 13.70 | 6953200 |
| 2010-01-21 | 14.43 | 14.21 | 9016100 |
| 2010-01-20 | 14.36 | 14.49 | 5171300 |
| 2010-01-19 | 14.37 | 14.45 | 4447000 |
| 2010-01-15 | 14.58 | 14.37 | 7290800 |
| 2010-01-14 | 14.84 | 14.61 | 7039300 |
Other Companies: 04-21-2009 | Avery Dennison Corporation | 03-28-2009-1
Birks & Mayors Inc. | 12-24-2008 | Lightbridge Corp.