| Date | Open | Close | Volume |
| 2010-03-03 | 0.80 | 0.81 | 3212000 |
| 2010-03-02 | 0.76 | 0.78 | 6140200 |
| 2010-03-01 | 0.70 | 0.74 | 3533800 |
| 2010-02-26 | 0.69 | 0.68 | 1417200 |
| 2010-02-25 | 0.70 | 0.68 | 1940900 |
| 2010-02-24 | 0.67 | 0.69 | 2083800 |
| 2010-02-23 | 0.69 | 0.67 | 3506200 |
| 2010-02-22 | 0.70 | 0.69 | 2931800 |
| 2010-02-19 | 0.70 | 0.69 | 4488000 |
| 2010-02-18 | 0.74 | 0.70 | 6438100 |
| 2010-02-17 | 0.74 | 0.73 | 3383500 |
| 2010-02-16 | 0.73 | 0.73 | 3772500 |
| 2010-02-12 | 0.71 | 0.69 | 6212000 |
| 2010-02-11 | 0.68 | 0.71 | 6888800 |
| 2010-02-10 | 0.72 | 0.69 | 5043500 |
| 2010-02-09 | 0.76 | 0.72 | 7502000 |
| 2010-02-08 | 0.80 | 0.75 | 2586000 |
| 2010-02-05 | 0.75 | 0.77 | 4633500 |
| 2010-02-04 | 0.83 | 0.75 | 5494300 |
| 2010-02-03 | 0.86 | 0.80 | 4489400 |
| 2010-02-02 | 0.89 | 0.82 | 3817200 |
| 2010-02-01 | 0.88 | 0.86 | 2474800 |
| 2010-01-29 | 0.92 | 0.83 | 3626700 |
| 2010-01-28 | 0.90 | 0.87 | 2873900 |
| 2010-01-27 | 0.87 | 0.87 | 3575800 |
| 2010-01-26 | 0.90 | 0.87 | 3813500 |
| 2010-01-25 | 0.93 | 0.91 | 3156200 |
| 2010-01-22 | 0.97 | 0.92 | 3226900 |
| 2010-01-21 | 0.91 | 0.96 | 8178800 |
| 2010-01-20 | 0.97 | 0.91 | 8713200 |
| 2010-01-19 | 1.13 | 1.00 | 11764800 |
| 2010-01-15 | 1.17 | 1.14 | 1937600 |
Other Companies: 11-26-2007-1 | Compton Petroleum Corp. | 08-04-2008
Coinstar Inc. | 07-03-2007 | Bare Escentuals, Inc.