| Date | Open | Close | Volume |
| 2010-01-28 | 17.14 | 17.40 | 1629400 |
| 2010-01-27 | 16.84 | 16.99 | 335700 |
| 2010-01-26 | 16.70 | 16.95 | 776800 |
| 2010-01-25 | 17.28 | 16.70 | 1611700 |
| 2010-01-22 | 15.39 | 17.07 | 1138700 |
| 2010-01-21 | 15.69 | 15.52 | 84600 |
| 2010-01-20 | 15.70 | 15.70 | 147000 |
| 2010-01-19 | 15.85 | 15.86 | 98500 |
| 2010-01-15 | 15.90 | 15.74 | 109800 |
| 2010-01-14 | 15.85 | 15.82 | 42800 |
| 2010-01-13 | 15.63 | 15.85 | 32800 |
| 2010-01-12 | 15.72 | 15.62 | 47000 |
| 2010-01-11 | 15.95 | 15.87 | 41000 |
| 2010-01-08 | 15.97 | 15.93 | 122100 |
| 2010-01-07 | 15.75 | 15.85 | 156800 |
| 2010-01-06 | 16.00 | 15.74 | 163200 |
| 2010-01-05 | 15.98 | 15.80 | 72800 |
| 2010-01-04 | 16.00 | 16.06 | 142300 |
| 2009-12-31 | 15.78 | 15.91 | 59600 |
| 2009-12-30 | 15.58 | 15.83 | 54100 |
| 2009-12-29 | 15.58 | 15.60 | 116300 |
| 2009-12-28 | 15.47 | 15.47 | 42300 |
| 2009-12-24 | 15.41 | 15.50 | 9700 |
| 2009-12-23 | 15.71 | 15.31 | 124300 |
| 2009-12-22 | 15.65 | 15.58 | 108700 |
| 2009-12-21 | 15.45 | 15.55 | 118700 |
| 2009-12-18 | 15.61 | 15.42 | 143700 |
| 2009-12-17 | 15.60 | 15.47 | 74400 |
| 2009-12-16 | 15.66 | 15.66 | 114700 |
| 2009-12-15 | 15.58 | 15.51 | 71900 |
| 2009-12-14 | 15.54 | 15.57 | 60100 |
| 2009-12-11 | 15.35 | 15.51 | 100400 |
Other Companies: 01-05-2009 | Equity Residential | 03-30-2009
China Ritar Power Corp | 09-01-2008-1 | United Community Banks, Inc.