| Date | Open | Close | Volume |
| 2010-03-02 | 4.09 | 3.68 | 54700 |
| 2010-03-01 | 2.99 | 3.27 | 30200 |
| 2010-02-26 | 2.63 | 2.75 | 2600 |
| 2010-02-25 | 2.56 | 2.61 | 5500 |
| 2010-02-24 | 2.44 | 2.81 | 18100 |
| 2010-02-23 | 1.95 | 2.35 | 2300 |
| 2010-02-22 | 1.85 | 1.90 | 4400 |
| 2010-02-19 | 1.80 | 1.80 | 4000 |
| 2010-02-18 | 1.82 | 1.77 | 7600 |
| 2010-02-17 | 1.71 | 1.82 | 3600 |
| 2010-02-16 | 1.65 | 1.65 | 800 |
| 2010-02-12 | 1.65 | 1.65 | 000 |
| 2010-02-11 | 1.60 | 1.65 | 4700 |
| 2010-02-10 | 1.60 | 1.60 | 1000 |
| 2010-02-09 | 1.54 | 1.55 | 3100 |
| 2010-02-08 | 1.50 | 1.50 | 600 |
| 2010-02-05 | 1.50 | 1.50 | 700 |
| 2010-02-04 | 1.84 | 1.45 | 3200 |
| 2010-02-03 | 1.62 | 1.70 | 6000 |
| 2010-02-02 | 1.74 | 1.64 | 800 |
| 2010-02-01 | 1.45 | 1.52 | 700 |
| 2010-01-29 | 1.45 | 1.45 | 700 |
| 2010-01-28 | 1.52 | 1.52 | 200 |
| 2010-01-27 | 1.52 | 1.52 | 200 |
| 2010-01-26 | 1.49 | 1.40 | 3400 |
| 2010-01-25 | 1.32 | 1.38 | 4600 |
| 2010-01-22 | 1.55 | 1.32 | 3200 |
| 2010-01-21 | 1.65 | 1.57 | 7000 |
| 2010-01-20 | 1.61 | 1.65 | 4200 |
| 2010-01-19 | 1.69 | 1.65 | 6200 |
| 2010-01-15 | 1.66 | 1.60 | 2200 |
| 2010-01-14 | 1.61 | 1.70 | 1200 |
Other Companies: 08-19-2007 | WisdomTree Dreyfus Emerging Currency | 03-04-2008-1
Fonar Corp. | 10-24-2007-1 | BlackRock Strategic Dividend Achievers Trust