| Date | Open | Close | Volume |
| 2010-03-02 | 17.70 | 17.65 | 42300 |
| 2010-03-01 | 17.37 | 17.53 | 66100 |
| 2010-02-26 | 17.01 | 17.05 | 182400 |
| 2010-02-25 | 16.64 | 16.86 | 16900 |
| 2010-02-24 | 16.73 | 16.81 | 32400 |
| 2010-02-23 | 16.62 | 16.41 | 42200 |
| 2010-02-22 | 16.65 | 16.45 | 27900 |
| 2010-02-19 | 16.51 | 16.56 | 32600 |
| 2010-02-18 | 16.68 | 16.79 | 26400 |
| 2010-02-17 | 16.72 | 16.71 | 39400 |
| 2010-02-16 | 16.60 | 16.72 | 23200 |
| 2010-02-12 | 16.30 | 16.43 | 64700 |
| 2010-02-11 | 16.24 | 16.57 | 40200 |
| 2010-02-10 | 14.09 | 16.24 | 45200 |
| 2010-02-09 | 16.02 | 16.03 | 284200 |
| 2010-02-08 | 15.62 | 15.49 | 36600 |
| 2010-02-05 | 15.59 | 15.64 | 311200 |
| 2010-02-04 | 16.27 | 15.85 | 98400 |
| 2010-02-03 | 16.56 | 16.44 | 21500 |
| 2010-02-02 | 16.21 | 16.61 | 165300 |
| 2010-02-01 | 16.14 | 16.20 | 245400 |
| 2010-01-29 | 15.98 | 15.81 | 109800 |
| 2010-01-28 | 16.00 | 15.78 | 380700 |
| 2010-01-27 | 16.00 | 15.98 | 93900 |
| 2010-01-26 | 16.49 | 16.32 | 223500 |
| 2010-01-25 | 16.62 | 16.57 | 80800 |
| 2010-01-22 | 16.79 | 16.36 | 220900 |
| 2010-01-21 | 16.95 | 16.50 | 402100 |
| 2010-01-20 | 17.25 | 17.19 | 212600 |
| 2010-01-19 | 17.40 | 17.63 | 139000 |
| 2010-01-15 | 17.44 | 17.24 | 125700 |
| 2010-01-14 | 17.58 | 17.40 | 191700 |
Other Companies: 08-09-2007 | iPath DJ AIG Grains TR Sub-Idx ETN | 11-19-2007-1
Overhill Farms Inc. | 02-18-2009 | Actions Semiconductor Co., Ltd.