| Date | Open | Close | Volume |
| 2010-03-02 | 2.88 | 3.33 | 957600 |
| 2010-03-01 | 2.91 | 2.88 | 62600 |
| 2010-02-26 | 2.90 | 2.93 | 48200 |
| 2010-02-25 | 2.95 | 2.95 | 30300 |
| 2010-02-24 | 3.13 | 3.05 | 22100 |
| 2010-02-23 | 3.12 | 3.13 | 11600 |
| 2010-02-22 | 3.17 | 3.12 | 16800 |
| 2010-02-19 | 3.05 | 3.09 | 2200 |
| 2010-02-18 | 3.16 | 3.10 | 22300 |
| 2010-02-17 | 3.28 | 3.11 | 56600 |
| 2010-02-16 | 3.40 | 3.28 | 102900 |
| 2010-02-12 | 3.24 | 3.39 | 37500 |
| 2010-02-11 | 3.19 | 3.24 | 36800 |
| 2010-02-10 | 2.91 | 3.15 | 128600 |
| 2010-02-09 | 2.82 | 2.88 | 67700 |
| 2010-02-08 | 2.78 | 2.80 | 16800 |
| 2010-02-05 | 2.72 | 2.78 | 34600 |
| 2010-02-04 | 2.86 | 2.78 | 17800 |
| 2010-02-03 | 2.83 | 2.83 | 10700 |
| 2010-02-02 | 2.76 | 2.83 | 19700 |
| 2010-02-01 | 2.87 | 2.83 | 47700 |
| 2010-01-29 | 2.98 | 2.83 | 26500 |
| 2010-01-28 | 2.91 | 2.88 | 86500 |
| 2010-01-27 | 2.96 | 2.90 | 130900 |
| 2010-01-26 | 2.95 | 3.00 | 36700 |
| 2010-01-25 | 2.91 | 3.00 | 22200 |
| 2010-01-22 | 2.91 | 2.96 | 46600 |
| 2010-01-21 | 3.15 | 2.94 | 65500 |
| 2010-01-20 | 3.51 | 3.15 | 121200 |
| 2010-01-19 | 3.52 | 3.54 | 25400 |
| 2010-01-15 | 3.75 | 3.54 | 95300 |
| 2010-01-14 | 3.72 | 3.75 | 113300 |
Other Companies: 05-02-2008-1 | ML 8% STRAT RTN NTS | 01-03-2009
SPDR S&P Emerging Asia Pacific | 12-21-2009-1 | Sapient Corp.