| Date | Open | Close | Volume |
| 2010-03-02 | 13.74 | 13.99 | 81000 |
| 2010-03-01 | 13.18 | 13.71 | 61000 |
| 2010-02-26 | 13.16 | 13.11 | 48100 |
| 2010-02-25 | 12.63 | 13.14 | 27800 |
| 2010-02-24 | 12.92 | 12.81 | 58100 |
| 2010-02-23 | 12.85 | 12.86 | 68800 |
| 2010-02-22 | 12.89 | 12.83 | 29300 |
| 2010-02-19 | 12.67 | 12.87 | 68200 |
| 2010-02-18 | 12.53 | 12.67 | 47300 |
| 2010-02-17 | 12.47 | 12.56 | 28000 |
| 2010-02-16 | 12.86 | 12.47 | 40100 |
| 2010-02-12 | 12.43 | 12.81 | 56600 |
| 2010-02-11 | 12.46 | 12.58 | 50200 |
| 2010-02-10 | 12.51 | 12.54 | 24300 |
| 2010-02-09 | 12.64 | 12.60 | 66800 |
| 2010-02-08 | 12.70 | 12.49 | 52600 |
| 2010-02-05 | 12.68 | 12.75 | 33900 |
| 2010-02-04 | 12.74 | 12.61 | 86800 |
| 2010-02-03 | 12.93 | 12.82 | 40800 |
| 2010-02-02 | 12.92 | 13.02 | 61400 |
| 2010-02-01 | 12.90 | 12.95 | 24100 |
| 2010-01-29 | 13.10 | 12.88 | 29900 |
| 2010-01-28 | 13.37 | 13.00 | 92300 |
| 2010-01-27 | 13.33 | 13.30 | 62800 |
| 2010-01-26 | 13.25 | 13.33 | 47800 |
| 2010-01-25 | 13.29 | 13.26 | 64500 |
| 2010-01-22 | 13.72 | 13.24 | 43600 |
| 2010-01-21 | 14.23 | 13.76 | 48800 |
| 2010-01-20 | 14.15 | 14.18 | 38700 |
| 2010-01-19 | 13.65 | 14.31 | 71000 |
| 2010-01-15 | 13.84 | 13.59 | 90000 |
| 2010-01-14 | 13.58 | 13.80 | 42600 |
Other Companies: 12-10-2008 | Medidata Solutions, Inc. | 12-21-2009-1
iShares S&P GSCI Commodity-Indexed Trust | 11-22-2008-1 | Foster Wheeler AG