| Date | Open | Close | Volume |
| 2010-03-02 | 5.27 | 5.33 | 1900 |
| 2010-03-01 | 5.40 | 5.36 | 17200 |
| 2010-02-26 | 5.50 | 5.50 | 1800 |
| 2010-02-25 | 5.52 | 5.52 | 300 |
| 2010-02-24 | 5.55 | 5.50 | 1400 |
| 2010-02-23 | 5.42 | 5.42 | 100 |
| 2010-02-22 | 5.44 | 5.39 | 500 |
| 2010-02-19 | 5.55 | 5.55 | 1500 |
| 2010-02-18 | 5.35 | 5.48 | 500 |
| 2010-02-17 | 5.47 | 5.50 | 10700 |
| 2010-02-16 | 5.56 | 5.64 | 4100 |
| 2010-02-12 | 5.55 | 5.49 | 9100 |
| 2010-02-11 | 5.57 | 5.57 | 100 |
| 2010-02-10 | 5.76 | 5.55 | 24900 |
| 2010-02-09 | 5.75 | 5.80 | 3500 |
| 2010-02-08 | 5.75 | 5.80 | 4000 |
| 2010-02-05 | 5.55 | 5.81 | 37200 |
| 2010-02-04 | 5.47 | 5.55 | 3200 |
| 2010-02-03 | 5.50 | 5.63 | 900 |
| 2010-02-02 | 5.51 | 5.50 | 3400 |
| 2010-02-01 | 5.60 | 5.56 | 1100 |
| 2010-01-29 | 5.64 | 5.65 | 300 |
| 2010-01-28 | 5.67 | 5.65 | 1400 |
| 2010-01-27 | 5.74 | 5.74 | 100 |
| 2010-01-26 | 5.75 | 5.75 | 200 |
| 2010-01-25 | 5.75 | 5.62 | 5300 |
| 2010-01-22 | 5.75 | 5.74 | 1300 |
| 2010-01-21 | 5.90 | 5.90 | 5000 |
| 2010-01-20 | 5.86 | 5.87 | 200 |
| 2010-01-19 | 5.68 | 5.82 | 1900 |
| 2010-01-15 | 5.86 | 5.69 | 5900 |
| 2010-01-14 | 5.88 | 5.79 | 1300 |
Other Companies: 07-06-2008 | iShares MSCI Israel Cap Invest Mkt Index | 04-04-2007
China Mass Media Corp. | 04-20-2007-1 | Amdocs Ltd.