| Date | Open | Close | Volume |
| 2010-03-03 | 8.64 | 8.76 | 16300 |
| 2010-03-02 | 8.69 | 8.60 | 21600 |
| 2010-03-01 | 8.84 | 8.67 | 81800 |
| 2010-02-26 | 9.10 | 8.90 | 23800 |
| 2010-02-25 | 9.10 | 9.10 | 4200 |
| 2010-02-24 | 9.23 | 9.24 | 4800 |
| 2010-02-23 | 9.39 | 9.19 | 10200 |
| 2010-02-22 | 8.78 | 9.25 | 9200 |
| 2010-02-19 | 8.84 | 8.96 | 16500 |
| 2010-02-18 | 8.64 | 8.84 | 5500 |
| 2010-02-17 | 8.63 | 8.74 | 21600 |
| 2010-02-16 | 8.64 | 8.62 | 5800 |
| 2010-02-12 | 8.72 | 8.59 | 8800 |
| 2010-02-11 | 8.52 | 8.82 | 11900 |
| 2010-02-10 | 8.67 | 8.60 | 17600 |
| 2010-02-09 | 8.90 | 8.84 | 14100 |
| 2010-02-08 | 8.78 | 8.82 | 28100 |
| 2010-02-05 | 8.39 | 8.80 | 27500 |
| 2010-02-04 | 8.71 | 8.38 | 20900 |
| 2010-02-03 | 8.53 | 8.73 | 25600 |
| 2010-02-02 | 8.53 | 8.52 | 21700 |
| 2010-02-01 | 8.57 | 8.56 | 19600 |
| 2010-01-29 | 8.93 | 8.55 | 42200 |
| 2010-01-28 | 9.18 | 8.91 | 10000 |
| 2010-01-27 | 8.54 | 9.12 | 11400 |
| 2010-01-26 | 8.66 | 8.56 | 14100 |
| 2010-01-25 | 8.96 | 8.72 | 15300 |
| 2010-01-22 | 9.01 | 8.91 | 12700 |
| 2010-01-21 | 9.22 | 8.99 | 22200 |
| 2010-01-20 | 9.31 | 9.18 | 12300 |
| 2010-01-19 | 9.13 | 9.41 | 11200 |
| 2010-01-15 | 9.56 | 9.27 | 24500 |
Other Companies: 04-30-2009 | Orbitz Worldwide, Inc. | 03-04-2008-1
Ship Finance International Limited | 06-24-2007 | Brookdale Senior Living Inc.