| Date | Open | Close | Volume |
| 2010-03-03 | 6.03 | 6.09 | 343700 |
| 2010-03-02 | 5.95 | 6.01 | 268900 |
| 2010-03-01 | 5.92 | 5.95 | 315000 |
| 2010-02-26 | 5.94 | 5.87 | 293800 |
| 2010-02-25 | 5.93 | 5.95 | 264300 |
| 2010-02-24 | 5.90 | 6.00 | 283200 |
| 2010-02-23 | 5.92 | 5.97 | 467100 |
| 2010-02-22 | 5.91 | 5.91 | 425800 |
| 2010-02-19 | 6.04 | 5.92 | 249800 |
| 2010-02-18 | 6.08 | 6.03 | 87700 |
| 2010-02-17 | 6.17 | 6.08 | 53700 |
| 2010-02-16 | 6.18 | 6.14 | 142200 |
| 2010-02-12 | 6.06 | 6.14 | 213700 |
| 2010-02-11 | 6.01 | 6.09 | 209700 |
| 2010-02-10 | 6.00 | 6.03 | 163300 |
| 2010-02-09 | 6.00 | 6.02 | 266700 |
| 2010-02-08 | 5.73 | 5.93 | 291000 |
| 2010-02-05 | 5.89 | 5.76 | 1829100 |
| 2010-02-04 | 6.27 | 6.00 | 237900 |
| 2010-02-03 | 6.36 | 6.28 | 89400 |
| 2010-02-02 | 6.14 | 6.40 | 137500 |
| 2010-02-01 | 5.96 | 6.14 | 222000 |
| 2010-01-29 | 5.99 | 5.94 | 168500 |
| 2010-01-28 | 6.11 | 5.97 | 207200 |
| 2010-01-27 | 6.08 | 6.10 | 563700 |
| 2010-01-26 | 6.63 | 6.11 | 131900 |
| 2010-01-25 | 6.81 | 6.63 | 180200 |
| 2010-01-22 | 7.07 | 6.77 | 194600 |
| 2010-01-21 | 7.67 | 7.07 | 194400 |
| 2010-01-20 | 7.32 | 7.69 | 179200 |
| 2010-01-19 | 7.05 | 7.35 | 135800 |
| 2010-01-15 | 7.22 | 7.02 | 214400 |
Other Companies: 11-26-2009-1 | Monotype Imaging Holdings Inc. | 07-13-2007
First Trust ISE Chindia | 07-10-2008-1 | John Hancock Patriot Premium Dividend Fund II