| Date | Open | Close | Volume |
| 2010-03-03 | 0.42 | 0.41 | 15600 |
| 2010-03-02 | 0.38 | 0.35 | 4000 |
| 2010-03-01 | 0.35 | 0.38 | 27600 |
| 2010-02-26 | 0.33 | 0.36 | 56800 |
| 2010-02-25 | 0.33 | 0.34 | 8300 |
| 2010-02-24 | 0.36 | 0.33 | 15800 |
| 2010-02-23 | 0.33 | 0.33 | 12800 |
| 2010-02-22 | 0.33 | 0.33 | 19800 |
| 2010-02-19 | 0.33 | 0.35 | 22100 |
| 2010-02-18 | 0.33 | 0.33 | 21200 |
| 2010-02-17 | 0.34 | 0.34 | 12000 |
| 2010-02-16 | 0.32 | 0.34 | 12500 |
| 2010-02-12 | 0.32 | 0.32 | 21400 |
| 2010-02-11 | 0.32 | 0.34 | 15300 |
| 2010-02-10 | 0.31 | 0.31 | 27700 |
| 2010-02-09 | 0.36 | 0.33 | 69800 |
| 2010-02-08 | 0.36 | 0.32 | 28100 |
| 2010-02-05 | 0.38 | 0.36 | 200200 |
| 2010-02-04 | 0.36 | 0.38 | 34000 |
| 2010-02-03 | 0.36 | 0.35 | 19700 |
| 2010-02-02 | 0.36 | 0.35 | 13100 |
| 2010-02-01 | 0.42 | 0.36 | 43600 |
| 2010-01-29 | 0.35 | 0.42 | 76600 |
| 2010-01-28 | 0.34 | 0.36 | 23100 |
| 2010-01-27 | 0.38 | 0.34 | 20100 |
| 2010-01-26 | 0.38 | 0.33 | 3300 |
| 2010-01-25 | 0.40 | 0.33 | 21500 |
| 2010-01-22 | 0.45 | 0.42 | 59300 |
| 2010-01-21 | 0.35 | 0.33 | 23500 |
| 2010-01-20 | 0.35 | 0.35 | 59400 |
| 2010-01-19 | 0.35 | 0.32 | 21800 |
| 2010-01-15 | 0.32 | 0.32 | 15300 |
Other Companies: 10-13-2008 | The Marcus Corporation | 10-17-2007
iShares FTSE EPRA/NAREIT Dev Asia Idx | 04-07-2007 | National Health Investors Inc.