| Date | Open | Close | Volume |
| 2010-03-02 | 7.80 | 7.97 | 1500 |
| 2010-03-01 | 7.35 | 7.35 | 1300 |
| 2010-02-26 | 6.90 | 7.65 | 400 |
| 2010-02-25 | 7.59 | 7.59 | 4200 |
| 2010-02-24 | 7.50 | 7.99 | 600 |
| 2010-02-23 | 8.00 | 8.00 | 000 |
| 2010-02-22 | 8.20 | 8.00 | 3100 |
| 2010-02-19 | 6.78 | 7.75 | 16800 |
| 2010-02-18 | 6.35 | 6.87 | 3100 |
| 2010-02-17 | 6.75 | 6.40 | 4900 |
| 2010-02-16 | 7.34 | 7.00 | 2600 |
| 2010-02-12 | 7.20 | 6.98 | 6500 |
| 2010-02-11 | 8.49 | 7.60 | 900 |
| 2010-02-10 | 6.85 | 7.60 | 8200 |
| 2010-02-09 | 7.10 | 7.10 | 3100 |
| 2010-02-08 | 6.98 | 7.00 | 600 |
| 2010-02-05 | 7.00 | 7.00 | 000 |
| 2010-02-04 | 7.06 | 7.00 | 500 |
| 2010-02-03 | 7.19 | 7.00 | 1800 |
| 2010-02-02 | 6.85 | 7.15 | 2900 |
| 2010-02-01 | 6.50 | 6.90 | 12800 |
| 2010-01-29 | 6.39 | 6.45 | 1300 |
| 2010-01-28 | 6.51 | 6.25 | 2300 |
| 2010-01-27 | 6.42 | 6.58 | 3600 |
| 2010-01-26 | 6.66 | 6.69 | 3500 |
| 2010-01-25 | 6.45 | 6.60 | 11000 |
| 2010-01-22 | 6.49 | 6.41 | 600 |
| 2010-01-21 | 6.58 | 6.50 | 7000 |
| 2010-01-20 | 6.58 | 6.60 | 5300 |
| 2010-01-19 | 5.47 | 6.37 | 14500 |
| 2010-01-15 | 5.39 | 5.45 | 1600 |
| 2010-01-14 | 5.37 | 5.39 | 2100 |
Other Companies: 06-17-2008-1 | Tidelands Bancshares Inc. | 11-08-2007
GeoPetro Resources Company | 02-23-2009-1 | RiskMetrics Group, Inc