| Date | Open | Close | Volume |
| 2010-03-02 | 18.27 | 20.02 | 22610300 |
| 2010-03-01 | 16.88 | 18.08 | 7142700 |
| 2010-02-26 | 16.94 | 16.66 | 4881900 |
| 2010-02-25 | 15.91 | 16.99 | 7876700 |
| 2010-02-24 | 15.82 | 16.26 | 6714400 |
| 2010-02-23 | 17.13 | 15.53 | 11849400 |
| 2010-02-22 | 17.86 | 17.62 | 4611600 |
| 2010-02-19 | 17.02 | 17.27 | 4301700 |
| 2010-02-18 | 16.45 | 17.10 | 5586200 |
| 2010-02-17 | 16.99 | 16.66 | 4404300 |
| 2010-02-16 | 16.62 | 16.75 | 5134500 |
| 2010-02-12 | 15.07 | 16.07 | 5995900 |
| 2010-02-11 | 14.73 | 15.56 | 6743700 |
| 2010-02-10 | 14.84 | 14.65 | 5127500 |
| 2010-02-09 | 14.80 | 14.80 | 6400600 |
| 2010-02-08 | 15.06 | 14.28 | 4903100 |
| 2010-02-05 | 14.46 | 14.95 | 9573200 |
| 2010-02-04 | 16.03 | 14.30 | 10655800 |
| 2010-02-03 | 16.93 | 16.53 | 5657800 |
| 2010-02-02 | 17.23 | 16.91 | 8363700 |
| 2010-02-01 | 15.78 | 16.96 | 6231300 |
| 2010-01-29 | 17.19 | 15.49 | 7618400 |
| 2010-01-28 | 17.13 | 16.95 | 4547100 |
| 2010-01-27 | 17.02 | 16.91 | 6938000 |
| 2010-01-26 | 17.29 | 17.15 | 6565400 |
| 2010-01-25 | 17.61 | 17.50 | 4195900 |
| 2010-01-22 | 17.50 | 16.98 | 8259700 |
| 2010-01-21 | 19.35 | 17.57 | 11346600 |
| 2010-01-20 | 20.81 | 20.23 | 4449500 |
| 2010-01-19 | 19.91 | 21.15 | 4629600 |
| 2010-01-15 | 20.45 | 20.20 | 5047700 |
| 2010-01-14 | 21.09 | 20.74 | 3672600 |
Other Companies: 12-16-2009 | Pinnacle West Capital Corp. | 03-20-2008-1
iShares MSCI All Peru Capped Index | 04-23-2008-1 | UBS E-TRACS CMCI TR ETN