| Date | Open | Close | Volume |
| 2010-03-02 | 3.26 | 3.47 | 1071300 |
| 2010-03-01 | 2.95 | 3.20 | 505600 |
| 2010-02-26 | 2.97 | 2.94 | 265600 |
| 2010-02-25 | 2.77 | 2.94 | 217500 |
| 2010-02-24 | 2.80 | 2.77 | 230600 |
| 2010-02-23 | 2.80 | 2.78 | 314400 |
| 2010-02-22 | 2.86 | 2.82 | 294900 |
| 2010-02-19 | 2.94 | 2.86 | 314700 |
| 2010-02-18 | 2.91 | 2.95 | 233800 |
| 2010-02-17 | 2.99 | 2.93 | 169600 |
| 2010-02-16 | 2.87 | 2.97 | 214500 |
| 2010-02-12 | 2.80 | 2.91 | 368000 |
| 2010-02-11 | 3.00 | 2.82 | 375500 |
| 2010-02-10 | 3.08 | 3.03 | 1269000 |
| 2010-02-09 | 2.97 | 3.09 | 1150500 |
| 2010-02-08 | 2.94 | 2.92 | 249700 |
| 2010-02-05 | 2.80 | 2.86 | 356800 |
| 2010-02-04 | 2.92 | 2.76 | 487700 |
| 2010-02-03 | 3.10 | 2.99 | 190100 |
| 2010-02-02 | 3.07 | 3.14 | 146300 |
| 2010-02-01 | 2.98 | 3.00 | 307000 |
| 2010-01-29 | 3.18 | 2.96 | 328800 |
| 2010-01-28 | 3.10 | 3.21 | 330500 |
| 2010-01-27 | 3.09 | 3.12 | 314000 |
| 2010-01-26 | 3.10 | 3.16 | 145400 |
| 2010-01-25 | 3.07 | 3.14 | 529400 |
| 2010-01-22 | 2.76 | 3.03 | 660100 |
| 2010-01-21 | 3.07 | 3.01 | 325800 |
| 2010-01-20 | 3.02 | 3.05 | 740400 |
| 2010-01-19 | 3.68 | 3.05 | 2472400 |
| 2010-01-15 | 3.50 | 3.70 | 1442700 |
| 2010-01-14 | 3.20 | 3.54 | 1088200 |
Other Companies: 10-07-2007-1 | Vimpel-Communications | 04-13-2008
Kinross Gold Corporation | 02-26-2009-1 | Briggs & Stratton Corp.