| Date | Open | Close | Volume |
| 2010-03-02 | 2.44 | 2.02 | 172600 |
| 2010-03-01 | 1.75 | 1.83 | 212400 |
| 2010-02-26 | 1.64 | 1.72 | 32900 |
| 2010-02-25 | 1.55 | 1.61 | 11000 |
| 2010-02-24 | 1.64 | 1.55 | 6400 |
| 2010-02-23 | 1.57 | 1.63 | 6000 |
| 2010-02-22 | 1.57 | 1.56 | 8600 |
| 2010-02-19 | 1.58 | 1.55 | 1000 |
| 2010-02-18 | 1.51 | 1.57 | 11200 |
| 2010-02-17 | 1.48 | 1.50 | 72600 |
| 2010-02-16 | 1.65 | 1.48 | 32600 |
| 2010-02-12 | 1.62 | 1.70 | 3700 |
| 2010-02-11 | 1.60 | 1.62 | 2500 |
| 2010-02-10 | 1.59 | 1.60 | 4500 |
| 2010-02-09 | 1.61 | 1.60 | 900 |
| 2010-02-08 | 1.60 | 1.59 | 1300 |
| 2010-02-05 | 1.60 | 1.59 | 502300 |
| 2010-02-04 | 1.68 | 1.59 | 13600 |
| 2010-02-03 | 1.69 | 1.69 | 200 |
| 2010-02-02 | 1.75 | 1.70 | 7400 |
| 2010-02-01 | 1.72 | 1.75 | 14100 |
| 2010-01-29 | 1.67 | 1.70 | 41000 |
| 2010-01-28 | 1.50 | 1.67 | 20800 |
| 2010-01-27 | 1.64 | 1.54 | 18800 |
| 2010-01-26 | 1.67 | 1.60 | 6600 |
| 2010-01-25 | 1.70 | 1.67 | 9300 |
| 2010-01-22 | 1.65 | 1.68 | 39100 |
| 2010-01-21 | 1.55 | 1.60 | 3800 |
| 2010-01-20 | 1.92 | 1.53 | 17300 |
| 2010-01-19 | 1.54 | 1.47 | 21900 |
| 2010-01-15 | 1.63 | 1.57 | 10200 |
| 2010-01-14 | 1.50 | 1.60 | 22400 |
Other Companies: 08-25-2008-1 | BlackRock Floating Rate Income Strategies Fund II, Inc. | 04-16-2009-1
Koss Corp. | 12-19-2009 | PowerShares Global Agriculture