| Date | Open | Close | Volume |
| 2010-03-02 | 12.13 | 12.19 | 5400 |
| 2010-03-01 | 12.12 | 12.12 | 200 |
| 2010-02-26 | 11.93 | 12.03 | 300 |
| 2010-02-25 | 12.07 | 11.88 | 6300 |
| 2010-02-24 | 12.00 | 12.10 | 7300 |
| 2010-02-23 | 11.81 | 12.00 | 2000 |
| 2010-02-22 | 12.05 | 12.05 | 200 |
| 2010-02-19 | 12.12 | 12.12 | 000 |
| 2010-02-18 | 12.06 | 12.12 | 2600 |
| 2010-02-17 | 12.13 | 12.06 | 1400 |
| 2010-02-16 | 12.08 | 12.13 | 2000 |
| 2010-02-12 | 12.05 | 12.00 | 200 |
| 2010-02-11 | 12.00 | 12.07 | 1300 |
| 2010-02-10 | 12.07 | 12.00 | 4000 |
| 2010-02-09 | 12.10 | 12.20 | 4400 |
| 2010-02-08 | 11.80 | 11.95 | 6900 |
| 2010-02-05 | 11.85 | 11.75 | 11700 |
| 2010-02-04 | 12.19 | 11.85 | 10300 |
| 2010-02-03 | 12.15 | 12.16 | 5400 |
| 2010-02-02 | 12.03 | 12.08 | 800 |
| 2010-02-01 | 12.08 | 11.96 | 1200 |
| 2010-01-29 | 12.01 | 11.99 | 7000 |
| 2010-01-28 | 12.02 | 12.00 | 1600 |
| 2010-01-27 | 12.01 | 12.00 | 14500 |
| 2010-01-26 | 11.95 | 12.00 | 9900 |
| 2010-01-25 | 11.83 | 11.94 | 3300 |
| 2010-01-22 | 11.81 | 11.81 | 1300 |
| 2010-01-21 | 11.82 | 11.81 | 4200 |
| 2010-01-20 | 11.86 | 11.86 | 000 |
| 2010-01-19 | 11.89 | 11.86 | 6400 |
| 2010-01-15 | 12.01 | 12.01 | 100 |
| 2010-01-14 | 12.02 | 12.01 | 1600 |
Other Companies: 04-30-2008 | International Shipholding Corp. | 09-10-2007-1
iShares MSCI Emerging Markets Index | 01-29-2007 | ML CANADA CP HOLDRS