| Date | Open | Close | Volume |
| 2010-03-03 | 0.41 | 0.44 | 69600 |
| 2010-03-02 | 0.45 | 0.41 | 68700 |
| 2010-03-01 | 0.42 | 0.43 | 256600 |
| 2010-02-26 | 0.43 | 0.44 | 210400 |
| 2010-02-25 | 0.42 | 0.43 | 49500 |
| 2010-02-24 | 0.42 | 0.42 | 92500 |
| 2010-02-23 | 0.45 | 0.44 | 101400 |
| 2010-02-22 | 0.43 | 0.45 | 51600 |
| 2010-02-19 | 0.43 | 0.46 | 111000 |
| 2010-02-18 | 0.42 | 0.43 | 85500 |
| 2010-02-17 | 0.44 | 0.42 | 81400 |
| 2010-02-16 | 0.43 | 0.42 | 97000 |
| 2010-02-12 | 0.45 | 0.45 | 75100 |
| 2010-02-11 | 0.43 | 0.45 | 80000 |
| 2010-02-10 | 0.46 | 0.43 | 109800 |
| 2010-02-09 | 0.43 | 0.43 | 82000 |
| 2010-02-08 | 0.45 | 0.45 | 110800 |
| 2010-02-05 | 0.43 | 0.42 | 224700 |
| 2010-02-04 | 0.48 | 0.47 | 294100 |
| 2010-02-03 | 0.49 | 0.50 | 347400 |
| 2010-02-02 | 0.49 | 0.50 | 200500 |
| 2010-02-01 | 0.62 | 0.46 | 1416800 |
| 2010-01-29 | 0.65 | 0.64 | 328600 |
| 2010-01-28 | 0.67 | 0.63 | 176000 |
| 2010-01-27 | 0.62 | 0.61 | 386100 |
| 2010-01-26 | 0.62 | 0.65 | 420000 |
| 2010-01-25 | 0.76 | 0.60 | 710700 |
| 2010-01-22 | 0.73 | 0.74 | 782900 |
| 2010-01-21 | 0.62 | 0.78 | 2698100 |
| 2010-01-20 | 0.50 | 0.59 | 494400 |
| 2010-01-19 | 0.69 | 0.53 | 356900 |
| 2010-01-15 | 0.58 | 0.54 | 343700 |
Other Companies: 01-22-2009-1 | eResearchTechnology, Inc. | 10-25-2007
ViaSat Inc. | 06-02-2007 | American Pacific Corp.