| Date | Open | Close | Volume |
| 2010-03-02 | 2.71 | 2.74 | 37600 |
| 2010-03-01 | 2.74 | 2.71 | 70000 |
| 2010-02-26 | 2.75 | 2.73 | 75900 |
| 2010-02-25 | 2.74 | 2.74 | 36200 |
| 2010-02-24 | 2.68 | 2.71 | 58600 |
| 2010-02-23 | 2.80 | 2.71 | 55500 |
| 2010-02-22 | 2.89 | 2.80 | 26300 |
| 2010-02-19 | 2.98 | 2.85 | 34000 |
| 2010-02-18 | 2.88 | 2.97 | 28800 |
| 2010-02-17 | 2.87 | 2.89 | 53800 |
| 2010-02-16 | 2.90 | 2.90 | 58200 |
| 2010-02-12 | 2.58 | 2.85 | 71900 |
| 2010-02-11 | 2.75 | 2.78 | 114600 |
| 2010-02-10 | 2.80 | 2.77 | 44300 |
| 2010-02-09 | 2.68 | 2.79 | 89000 |
| 2010-02-08 | 2.59 | 2.58 | 50300 |
| 2010-02-05 | 2.65 | 2.59 | 64600 |
| 2010-02-04 | 2.63 | 2.68 | 48900 |
| 2010-02-03 | 2.80 | 2.61 | 26100 |
| 2010-02-02 | 2.69 | 2.78 | 45800 |
| 2010-02-01 | 2.64 | 2.79 | 85300 |
| 2010-01-29 | 2.75 | 2.65 | 24800 |
| 2010-01-28 | 2.79 | 2.70 | 50000 |
| 2010-01-27 | 2.70 | 2.74 | 20200 |
| 2010-01-26 | 2.63 | 2.70 | 23700 |
| 2010-01-25 | 2.63 | 2.68 | 84100 |
| 2010-01-22 | 2.67 | 2.63 | 9100 |
| 2010-01-21 | 2.75 | 2.63 | 50800 |
| 2010-01-20 | 2.91 | 2.72 | 54900 |
| 2010-01-19 | 2.93 | 2.87 | 65600 |
| 2010-01-15 | 2.87 | 2.93 | 58100 |
| 2010-01-14 | 2.96 | 2.88 | 60100 |
Other Companies: 12-28-2007-1 | Rydex S&P Equal Weight Consumer Disc | 03-19-2009-1
Telefonos de Mexico, S.A.B. de C.V. | 04-29-2007-1 | Insteel Industries Inc.