| Date | Open | Close | Volume |
| 2010-03-02 | 3.98 | 3.75 | 1500 |
| 2010-03-01 | 3.50 | 3.49 | 13300 |
| 2010-02-26 | 3.90 | 3.90 | 000 |
| 2010-02-25 | 3.75 | 3.90 | 400 |
| 2010-02-24 | 3.59 | 4.00 | 1400 |
| 2010-02-23 | 3.45 | 3.55 | 2800 |
| 2010-02-22 | 3.45 | 3.45 | 000 |
| 2010-02-19 | 3.38 | 3.45 | 1700 |
| 2010-02-18 | 3.55 | 3.55 | 000 |
| 2010-02-17 | 3.55 | 3.55 | 000 |
| 2010-02-16 | 3.55 | 3.55 | 000 |
| 2010-02-12 | 3.55 | 3.55 | 1000 |
| 2010-02-11 | 3.49 | 3.50 | 4500 |
| 2010-02-10 | 3.52 | 3.52 | 200 |
| 2010-02-09 | 3.38 | 3.38 | 2900 |
| 2010-02-08 | 3.55 | 3.55 | 000 |
| 2010-02-05 | 3.55 | 3.55 | 000 |
| 2010-02-04 | 3.55 | 3.55 | 000 |
| 2010-02-03 | 3.55 | 3.55 | 000 |
| 2010-02-02 | 3.55 | 3.55 | 000 |
| 2010-02-01 | 3.55 | 3.55 | 000 |
| 2010-01-29 | 3.55 | 3.55 | 000 |
| 2010-01-28 | 3.55 | 3.55 | 000 |
| 2010-01-27 | 3.55 | 3.55 | 000 |
| 2010-01-26 | 3.55 | 3.55 | 000 |
| 2010-01-25 | 3.55 | 3.55 | 000 |
| 2010-01-22 | 3.55 | 3.55 | 000 |
| 2010-01-21 | 3.54 | 3.55 | 2100 |
| 2010-01-20 | 3.50 | 3.53 | 1600 |
| 2010-01-19 | 3.50 | 3.49 | 6700 |
| 2010-01-15 | 3.45 | 3.54 | 2100 |
| 2010-01-14 | 3.45 | 3.45 | 500 |
Other Companies: 11-30-2008 | Parexel International Corp. | 11-29-2007-1
Cedar Shopping Centers Inc. | 02-23-2008-1 | United Community Financial Corp.