| Date | Open | Close | Volume |
| 2010-03-03 | 0.86 | 0.86 | 322100 |
| 2010-03-02 | 0.82 | 0.85 | 565600 |
| 2010-03-01 | 0.84 | 0.82 | 938700 |
| 2010-02-26 | 0.87 | 0.84 | 532600 |
| 2010-02-25 | 0.86 | 0.86 | 450200 |
| 2010-02-24 | 0.84 | 0.86 | 484600 |
| 2010-02-23 | 0.85 | 0.82 | 439000 |
| 2010-02-22 | 0.87 | 0.85 | 363600 |
| 2010-02-19 | 0.88 | 0.87 | 423300 |
| 2010-02-18 | 0.87 | 0.88 | 485500 |
| 2010-02-17 | 0.90 | 0.85 | 552800 |
| 2010-02-16 | 0.88 | 0.90 | 434400 |
| 2010-02-12 | 0.87 | 0.86 | 401400 |
| 2010-02-11 | 0.86 | 0.88 | 326800 |
| 2010-02-10 | 0.86 | 0.86 | 408800 |
| 2010-02-09 | 0.85 | 0.86 | 446300 |
| 2010-02-08 | 0.87 | 0.86 | 379600 |
| 2010-02-05 | 0.85 | 0.84 | 1007700 |
| 2010-02-04 | 0.90 | 0.86 | 1528100 |
| 2010-02-03 | 0.92 | 0.91 | 345000 |
| 2010-02-02 | 0.92 | 0.92 | 552300 |
| 2010-02-01 | 0.98 | 0.90 | 626100 |
| 2010-01-29 | 0.91 | 0.88 | 502400 |
| 2010-01-28 | 0.93 | 0.89 | 774200 |
| 2010-01-27 | 0.95 | 0.93 | 645700 |
| 2010-01-26 | 0.99 | 0.96 | 621600 |
| 2010-01-25 | 1.01 | 0.99 | 476500 |
| 2010-01-22 | 1.04 | 1.02 | 904300 |
| 2010-01-21 | 1.05 | 1.02 | 972000 |
| 2010-01-20 | 1.06 | 1.07 | 1109600 |
| 2010-01-19 | 1.05 | 1.07 | 1501100 |
| 2010-01-15 | 1.01 | 1.04 | 1407200 |
Other Companies: 08-22-2008 | Greenlight Capital Re, Ltd. | 08-16-2008
Aberdeen Global Income Fund Inc. | 05-02-2008-1 | US Geothermal Inc.