| Date | Open | Close | Volume |
| 2010-03-03 | 3.01 | 3.48 | 1556000 |
| 2010-03-02 | 2.97 | 2.99 | 268300 |
| 2010-03-01 | 2.93 | 2.95 | 284400 |
| 2010-02-26 | 2.93 | 2.96 | 164700 |
| 2010-02-25 | 2.85 | 2.90 | 184700 |
| 2010-02-24 | 3.01 | 2.90 | 177800 |
| 2010-02-23 | 2.99 | 3.02 | 424400 |
| 2010-02-22 | 3.10 | 3.05 | 137300 |
| 2010-02-19 | 3.03 | 3.07 | 378000 |
| 2010-02-18 | 3.16 | 3.05 | 273000 |
| 2010-02-17 | 3.18 | 3.13 | 223400 |
| 2010-02-16 | 3.06 | 3.15 | 736100 |
| 2010-02-12 | 2.83 | 3.05 | 407600 |
| 2010-02-11 | 2.81 | 2.88 | 318200 |
| 2010-02-10 | 2.90 | 2.86 | 90000 |
| 2010-02-09 | 2.88 | 2.89 | 334100 |
| 2010-02-08 | 2.95 | 2.84 | 1022500 |
| 2010-02-05 | 2.73 | 2.85 | 627400 |
| 2010-02-04 | 2.60 | 2.74 | 675900 |
| 2010-02-03 | 2.91 | 2.70 | 1045200 |
| 2010-02-02 | 2.76 | 2.94 | 2034400 |
| 2010-02-01 | 2.34 | 2.76 | 1487600 |
| 2010-01-29 | 2.48 | 2.29 | 839400 |
| 2010-01-28 | 2.54 | 2.52 | 1378100 |
| 2010-01-27 | 2.24 | 2.73 | 4558700 |
| 2010-01-26 | 1.94 | 2.02 | 476100 |
| 2010-01-25 | 1.93 | 2.01 | 454400 |
| 2010-01-22 | 1.88 | 1.97 | 484100 |
| 2010-01-21 | 1.94 | 1.94 | 397900 |
| 2010-01-20 | 1.98 | 1.93 | 326400 |
| 2010-01-19 | 1.92 | 2.02 | 431200 |
| 2010-01-15 | 1.87 | 1.92 | 223800 |
Other Companies: 11-19-2007-1 | Sohu.com Inc. | 01-17-2009
Coinstar Inc. | 01-04-2009 | VIST Financial Corp