| Date | Open | Close | Volume |
| 2010-03-02 | 0.16 | 0.19 | 296000 |
| 2010-03-01 | 0.17 | 0.17 | 79600 |
| 2010-02-26 | 0.16 | 0.17 | 41700 |
| 2010-02-25 | 0.15 | 0.17 | 109800 |
| 2010-02-24 | 0.17 | 0.16 | 89300 |
| 2010-02-23 | 0.17 | 0.17 | 76100 |
| 2010-02-22 | 0.18 | 0.17 | 169800 |
| 2010-02-19 | 0.18 | 0.17 | 113300 |
| 2010-02-18 | 0.18 | 0.18 | 75400 |
| 2010-02-17 | 0.18 | 0.18 | 48300 |
| 2010-02-16 | 0.18 | 0.18 | 150500 |
| 2010-02-12 | 0.20 | 0.19 | 99500 |
| 2010-02-11 | 0.17 | 0.19 | 135300 |
| 2010-02-10 | 0.18 | 0.18 | 48700 |
| 2010-02-09 | 0.16 | 0.18 | 218500 |
| 2010-02-08 | 0.16 | 0.17 | 110700 |
| 2010-02-05 | 0.17 | 0.17 | 153900 |
| 2010-02-04 | 0.18 | 0.17 | 160400 |
| 2010-02-03 | 0.18 | 0.18 | 52500 |
| 2010-02-02 | 0.19 | 0.19 | 176200 |
| 2010-02-01 | 0.18 | 0.18 | 64900 |
| 2010-01-29 | 0.19 | 0.18 | 213500 |
| 2010-01-28 | 0.19 | 0.18 | 341400 |
| 2010-01-27 | 0.19 | 0.20 | 247000 |
| 2010-01-26 | 0.20 | 0.20 | 68600 |
| 2010-01-25 | 0.19 | 0.18 | 22700 |
| 2010-01-22 | 0.20 | 0.20 | 58700 |
| 2010-01-21 | 0.22 | 0.20 | 173300 |
| 2010-01-20 | 0.23 | 0.21 | 113100 |
| 2010-01-19 | 0.21 | 0.22 | 151300 |
| 2010-01-15 | 0.23 | 0.22 | 77100 |
| 2010-01-14 | 0.23 | 0.22 | 115500 |
Other Companies: 02-14-2009-1 | Gold Fields Ltd. | 02-10-2008
Iron Mountain Inc. | 01-25-2007-1 | Cato Corp.