| Date | Open | Close | Volume |
| 2009-12-23 | 6.78 | 6.91 | 13100 |
| 2009-12-22 | 6.79 | 6.75 | 17900 |
| 2009-12-21 | 6.74 | 6.79 | 18300 |
| 2009-12-18 | 6.62 | 6.75 | 39800 |
| 2009-12-17 | 6.67 | 6.70 | 18300 |
| 2009-12-16 | 6.73 | 6.67 | 23700 |
| 2009-12-15 | 6.93 | 6.65 | 28100 |
| 2009-12-14 | 6.91 | 6.91 | 9500 |
| 2009-12-11 | 6.86 | 6.88 | 20900 |
| 2009-12-10 | 6.95 | 6.89 | 21800 |
| 2009-12-09 | 6.83 | 6.97 | 15100 |
| 2009-12-08 | 7.04 | 6.83 | 42100 |
| 2009-12-07 | 7.00 | 7.07 | 5700 |
| 2009-12-04 | 7.04 | 7.00 | 22300 |
| 2009-12-03 | 7.00 | 6.91 | 1400 |
| 2009-12-02 | 6.98 | 7.00 | 44900 |
| 2009-12-01 | 7.00 | 6.97 | 17400 |
| 2009-11-30 | 6.80 | 6.95 | 25500 |
| 2009-11-27 | 7.01 | 6.78 | 9800 |
| 2009-11-25 | 7.02 | 7.02 | 16200 |
| 2009-11-24 | 6.97 | 7.03 | 16100 |
| 2009-11-23 | 6.81 | 6.99 | 13100 |
| 2009-11-20 | 6.82 | 6.80 | 14700 |
| 2009-11-19 | 6.84 | 6.81 | 27600 |
| 2009-11-18 | 6.83 | 6.86 | 8100 |
| 2009-11-17 | 6.85 | 6.87 | 14200 |
| 2009-11-16 | 6.82 | 6.87 | 12800 |
| 2009-11-13 | 6.69 | 6.80 | 13800 |
| 2009-11-12 | 6.77 | 6.68 | 20600 |
| 2009-11-11 | 7.03 | 7.03 | 18800 |
| 2009-11-10 | 7.21 | 7.01 | 5700 |
| 2009-11-09 | 6.84 | 7.30 | 33900 |
Other Companies: 12-25-2008 | iShares S&P GSCI Commodity-Indexed Trust | 08-20-2007-1
United Microelectronics Corporation | 04-13-2008-1 | Ocwen Financial Corp.