| Date | Open | Close | Volume |
| 2010-03-02 | 1.56 | 1.59 | 27900 |
| 2010-03-01 | 1.53 | 1.60 | 24400 |
| 2010-02-26 | 1.46 | 1.52 | 275600 |
| 2010-02-25 | 1.48 | 1.48 | 2100 |
| 2010-02-24 | 1.51 | 1.53 | 7900 |
| 2010-02-23 | 1.50 | 1.47 | 5000 |
| 2010-02-22 | 1.59 | 1.50 | 12500 |
| 2010-02-19 | 1.56 | 1.54 | 7400 |
| 2010-02-18 | 1.55 | 1.61 | 10800 |
| 2010-02-17 | 1.63 | 1.55 | 10000 |
| 2010-02-16 | 1.64 | 1.63 | 4200 |
| 2010-02-12 | 1.53 | 1.59 | 4400 |
| 2010-02-11 | 1.56 | 1.55 | 7200 |
| 2010-02-10 | 1.61 | 1.61 | 7600 |
| 2010-02-09 | 1.62 | 1.62 | 6300 |
| 2010-02-08 | 1.69 | 1.70 | 78400 |
| 2010-02-05 | 1.57 | 1.57 | 11200 |
| 2010-02-04 | 1.60 | 1.60 | 3500 |
| 2010-02-03 | 1.69 | 1.65 | 9700 |
| 2010-02-02 | 1.41 | 1.70 | 151200 |
| 2010-02-01 | 1.87 | 1.79 | 110900 |
| 2010-01-29 | 1.66 | 1.81 | 40200 |
| 2010-01-28 | 1.57 | 1.67 | 23100 |
| 2010-01-27 | 1.69 | 1.56 | 14100 |
| 2010-01-26 | 1.60 | 1.66 | 7200 |
| 2010-01-25 | 1.62 | 1.58 | 2600 |
| 2010-01-22 | 1.76 | 1.66 | 12100 |
| 2010-01-21 | 1.85 | 1.71 | 25300 |
| 2010-01-20 | 1.90 | 1.84 | 97900 |
| 2010-01-19 | 1.61 | 1.83 | 120900 |
| 2010-01-15 | 1.45 | 1.61 | 69800 |
| 2010-01-14 | 1.45 | 1.47 | 28700 |
Other Companies: 01-26-2007 | ING Groep NV | 06-13-2008
American Spectrum Realty Inc. | 08-04-2008-1 | Norfolk Southern Corp.