| Date | Open | Close | Volume |
| 2010-03-02 | 13.00 | 13.00 | 7400 |
| 2010-03-01 | 12.95 | 12.98 | 6900 |
| 2010-02-26 | 12.92 | 12.95 | 2800 |
| 2010-02-25 | 12.85 | 12.95 | 4900 |
| 2010-02-24 | 12.92 | 12.85 | 2700 |
| 2010-02-23 | 12.85 | 12.88 | 2900 |
| 2010-02-22 | 12.90 | 12.90 | 4500 |
| 2010-02-19 | 12.91 | 12.91 | 900 |
| 2010-02-18 | 12.85 | 12.81 | 15000 |
| 2010-02-17 | 12.90 | 12.85 | 11100 |
| 2010-02-16 | 12.95 | 12.92 | 1600 |
| 2010-02-12 | 12.81 | 12.95 | 1300 |
| 2010-02-11 | 12.90 | 12.92 | 300 |
| 2010-02-10 | 12.73 | 12.95 | 1000 |
| 2010-02-09 | 12.76 | 12.88 | 4100 |
| 2010-02-08 | 12.75 | 12.84 | 11000 |
| 2010-02-05 | 12.79 | 12.71 | 4600 |
| 2010-02-04 | 13.00 | 12.85 | 13300 |
| 2010-02-03 | 12.97 | 12.98 | 7800 |
| 2010-02-02 | 12.91 | 12.90 | 5200 |
| 2010-02-01 | 12.99 | 12.99 | 3500 |
| 2010-01-29 | 12.82 | 12.81 | 3000 |
| 2010-01-28 | 12.77 | 12.79 | 1200 |
| 2010-01-27 | 12.96 | 12.98 | 3300 |
| 2010-01-26 | 12.72 | 12.98 | 9800 |
| 2010-01-25 | 12.96 | 13.00 | 4100 |
| 2010-01-22 | 12.89 | 13.00 | 8000 |
| 2010-01-21 | 12.89 | 13.00 | 3800 |
| 2010-01-20 | 12.91 | 13.00 | 13900 |
| 2010-01-19 | 12.95 | 12.71 | 4300 |
| 2010-01-15 | 12.80 | 12.90 | 4000 |
| 2010-01-14 | 12.60 | 12.64 | 15900 |
Other Companies: 01-11-2009 | Arotech Corp. | 02-30-2008
Morgan Stanley Insured Municipal Trust | 07-23-2008-1 | AsiaInfo Holdings Inc.