| Date | Open | Close | Volume |
| 2010-03-03 | 8.90 | 8.91 | 688900 |
| 2010-03-02 | 8.80 | 8.84 | 1369700 |
| 2010-03-01 | 8.24 | 8.79 | 1397800 |
| 2010-02-26 | 8.24 | 8.19 | 353700 |
| 2010-02-25 | 8.19 | 8.25 | 525800 |
| 2010-02-24 | 8.24 | 8.34 | 412300 |
| 2010-02-23 | 8.68 | 8.23 | 553400 |
| 2010-02-22 | 8.73 | 8.68 | 345500 |
| 2010-02-19 | 8.68 | 8.66 | 583100 |
| 2010-02-18 | 8.43 | 8.75 | 439300 |
| 2010-02-17 | 8.19 | 8.44 | 650400 |
| 2010-02-16 | 8.01 | 8.12 | 329300 |
| 2010-02-12 | 7.56 | 7.89 | 482900 |
| 2010-02-11 | 7.41 | 7.69 | 363100 |
| 2010-02-10 | 7.26 | 7.44 | 498700 |
| 2010-02-09 | 7.17 | 7.28 | 319500 |
| 2010-02-08 | 7.20 | 7.05 | 358300 |
| 2010-02-05 | 7.34 | 7.23 | 861100 |
| 2010-02-04 | 7.65 | 7.34 | 513700 |
| 2010-02-03 | 7.73 | 7.75 | 293300 |
| 2010-02-02 | 7.97 | 7.80 | 567900 |
| 2010-02-01 | 7.81 | 7.94 | 350100 |
| 2010-01-29 | 7.98 | 7.76 | 603700 |
| 2010-01-28 | 8.14 | 7.90 | 604400 |
| 2010-01-27 | 7.66 | 8.06 | 814500 |
| 2010-01-26 | 7.71 | 7.75 | 521700 |
| 2010-01-25 | 7.92 | 7.75 | 496200 |
| 2010-01-22 | 7.69 | 7.89 | 1008900 |
| 2010-01-21 | 8.18 | 7.69 | 703700 |
| 2010-01-20 | 8.23 | 8.14 | 855800 |
| 2010-01-19 | 8.33 | 8.38 | 861700 |
| 2010-01-15 | 8.45 | 8.38 | 1302200 |
Other Companies: 02-23-2008 | Market Vectors Indonesia ETF | 11-21-2007-1
Red Robin Gourmet Burgers Inc. | 10-29-2007 | The Children's Place Retail Stores, Inc.