| Date | Open | Close | Volume |
| 2010-03-03 | 12.45 | 12.40 | 190900 |
| 2010-03-02 | 12.10 | 12.35 | 156300 |
| 2010-03-01 | 11.90 | 12.06 | 80800 |
| 2010-02-26 | 11.99 | 11.85 | 61600 |
| 2010-02-25 | 11.84 | 11.96 | 10700 |
| 2010-02-24 | 11.89 | 11.96 | 26800 |
| 2010-02-23 | 11.70 | 11.88 | 76800 |
| 2010-02-22 | 11.75 | 11.69 | 36700 |
| 2010-02-19 | 11.70 | 11.69 | 19500 |
| 2010-02-18 | 11.56 | 11.75 | 16200 |
| 2010-02-17 | 11.49 | 11.66 | 23700 |
| 2010-02-16 | 11.75 | 11.46 | 38600 |
| 2010-02-12 | 11.58 | 11.73 | 37100 |
| 2010-02-11 | 11.76 | 11.63 | 28000 |
| 2010-02-10 | 11.50 | 11.84 | 37100 |
| 2010-02-09 | 11.96 | 11.58 | 52100 |
| 2010-02-08 | 11.70 | 11.83 | 86400 |
| 2010-02-05 | 10.96 | 11.48 | 16200 |
| 2010-02-04 | 11.43 | 10.96 | 53600 |
| 2010-02-03 | 11.52 | 11.51 | 21800 |
| 2010-02-02 | 11.93 | 11.59 | 55000 |
| 2010-02-01 | 12.00 | 11.96 | 31000 |
| 2010-01-29 | 11.75 | 11.93 | 103000 |
| 2010-01-28 | 11.63 | 11.57 | 25600 |
| 2010-01-27 | 11.40 | 11.65 | 31100 |
| 2010-01-26 | 11.40 | 11.50 | 51800 |
| 2010-01-25 | 11.62 | 11.48 | 34100 |
| 2010-01-22 | 11.41 | 11.54 | 36100 |
| 2010-01-21 | 11.67 | 11.40 | 45200 |
| 2010-01-20 | 11.63 | 11.60 | 29200 |
| 2010-01-19 | 10.97 | 11.77 | 128200 |
| 2010-01-15 | 11.31 | 10.98 | 56300 |
Other Companies: 02-04-2009-1 | Dyax Corp. | 05-21-2007
Claymore/BNY Mellon Frontier Markets | 12-03-2009-1 | Honda Motor Co., Ltd.