| Date | Open | Close | Volume |
| 2010-03-02 | 5.67 | 5.98 | 156400 |
| 2010-03-01 | 5.78 | 5.73 | 59200 |
| 2010-02-26 | 5.75 | 5.75 | 56600 |
| 2010-02-25 | 5.81 | 5.72 | 61900 |
| 2010-02-24 | 6.02 | 5.93 | 143400 |
| 2010-02-23 | 6.17 | 6.04 | 93500 |
| 2010-02-22 | 6.10 | 6.10 | 129600 |
| 2010-02-19 | 6.22 | 6.05 | 939200 |
| 2010-02-18 | 6.13 | 6.20 | 29000 |
| 2010-02-17 | 6.18 | 6.10 | 33200 |
| 2010-02-16 | 6.38 | 6.20 | 203700 |
| 2010-02-12 | 6.43 | 6.34 | 152600 |
| 2010-02-11 | 6.30 | 6.35 | 8100 |
| 2010-02-10 | 6.26 | 6.29 | 20900 |
| 2010-02-09 | 6.40 | 6.31 | 65300 |
| 2010-02-08 | 6.29 | 6.40 | 76900 |
| 2010-02-05 | 6.29 | 6.34 | 70000 |
| 2010-02-04 | 6.31 | 6.24 | 68200 |
| 2010-02-03 | 6.38 | 6.43 | 45800 |
| 2010-02-02 | 6.29 | 6.33 | 39400 |
| 2010-02-01 | 6.20 | 6.28 | 54900 |
| 2010-01-29 | 6.40 | 6.20 | 61000 |
| 2010-01-28 | 6.50 | 6.30 | 34600 |
| 2010-01-27 | 6.55 | 6.49 | 139500 |
| 2010-01-26 | 6.62 | 6.54 | 79100 |
| 2010-01-25 | 6.24 | 6.60 | 91700 |
| 2010-01-22 | 6.50 | 6.24 | 51000 |
| 2010-01-21 | 6.71 | 6.45 | 41100 |
| 2010-01-20 | 6.53 | 6.59 | 56700 |
| 2010-01-19 | 6.97 | 6.55 | 133600 |
| 2010-01-15 | 6.91 | 6.62 | 67300 |
| 2010-01-14 | 6.25 | 6.74 | 296400 |
Other Companies: 11-17-2008 | Cameco Corp. | 02-27-2009-1
Companhia Energetica de Minas Gerais | 12-20-2007 | PowerShares DB G10 Currency Harvest