| Date | Open | Close | Volume |
| 2010-03-02 | 21.85 | 23.32 | 2233600 |
| 2010-03-01 | 19.30 | 21.54 | 2584700 |
| 2010-02-26 | 18.56 | 18.73 | 408200 |
| 2010-02-25 | 17.85 | 18.59 | 924100 |
| 2010-02-24 | 19.22 | 18.16 | 755500 |
| 2010-02-23 | 20.06 | 19.18 | 547300 |
| 2010-02-22 | 20.57 | 20.09 | 371000 |
| 2010-02-19 | 20.08 | 20.47 | 728400 |
| 2010-02-18 | 19.59 | 20.11 | 540500 |
| 2010-02-17 | 19.95 | 19.49 | 616900 |
| 2010-02-16 | 19.54 | 19.92 | 306600 |
| 2010-02-12 | 19.13 | 19.37 | 548600 |
| 2010-02-11 | 19.06 | 19.40 | 463600 |
| 2010-02-10 | 19.34 | 19.08 | 618200 |
| 2010-02-09 | 19.20 | 19.39 | 641300 |
| 2010-02-08 | 20.17 | 19.00 | 1415500 |
| 2010-02-05 | 20.43 | 20.26 | 836100 |
| 2010-02-04 | 21.50 | 20.54 | 641900 |
| 2010-02-03 | 22.02 | 21.72 | 430800 |
| 2010-02-02 | 21.22 | 22.22 | 794800 |
| 2010-02-01 | 20.60 | 21.10 | 848100 |
| 2010-01-29 | 21.63 | 20.56 | 900300 |
| 2010-01-28 | 21.27 | 21.46 | 908800 |
| 2010-01-27 | 21.41 | 21.23 | 304200 |
| 2010-01-26 | 21.60 | 21.60 | 398200 |
| 2010-01-25 | 22.55 | 22.00 | 887100 |
| 2010-01-22 | 21.44 | 20.87 | 546600 |
| 2010-01-21 | 22.17 | 21.53 | 876100 |
| 2010-01-20 | 22.49 | 22.45 | 1280300 |
| 2010-01-19 | 21.65 | 22.61 | 526300 |
| 2010-01-15 | 21.87 | 21.66 | 485200 |
| 2010-01-14 | 21.33 | 21.78 | 928200 |
Other Companies: index | American Dairy Inc. | 12-04-2008-1
RMR ASIA PAC RE NEW | 12-13-2008 | John Hancock Tax Advantaged Dividend Income Fund