| Date | Open | Close | Volume |
| 2010-03-03 | 5.20 | 5.22 | 57600 |
| 2010-03-02 | 5.21 | 5.14 | 51900 |
| 2010-03-01 | 5.29 | 5.14 | 101600 |
| 2010-02-26 | 5.20 | 5.30 | 107500 |
| 2010-02-25 | 5.23 | 5.15 | 11200 |
| 2010-02-24 | 5.20 | 5.23 | 18800 |
| 2010-02-23 | 5.23 | 5.17 | 20500 |
| 2010-02-22 | 5.12 | 5.23 | 137400 |
| 2010-02-19 | 5.10 | 5.09 | 52400 |
| 2010-02-18 | 5.17 | 5.11 | 31000 |
| 2010-02-17 | 5.23 | 5.17 | 14400 |
| 2010-02-16 | 5.19 | 5.25 | 115400 |
| 2010-02-12 | 5.10 | 5.13 | 35300 |
| 2010-02-11 | 5.15 | 5.13 | 12900 |
| 2010-02-10 | 5.10 | 5.17 | 57100 |
| 2010-02-09 | 5.05 | 5.07 | 63400 |
| 2010-02-08 | 4.97 | 5.08 | 37800 |
| 2010-02-05 | 4.93 | 5.02 | 32800 |
| 2010-02-04 | 4.99 | 5.02 | 184900 |
| 2010-02-03 | 5.12 | 5.12 | 79500 |
| 2010-02-02 | 5.02 | 5.13 | 41000 |
| 2010-02-01 | 4.98 | 5.01 | 70200 |
| 2010-01-29 | 5.09 | 4.97 | 120800 |
| 2010-01-28 | 5.05 | 5.10 | 98800 |
| 2010-01-27 | 5.08 | 5.05 | 97500 |
| 2010-01-26 | 5.10 | 5.09 | 37500 |
| 2010-01-25 | 5.13 | 5.18 | 67100 |
| 2010-01-22 | 5.17 | 5.13 | 94100 |
| 2010-01-21 | 5.14 | 5.21 | 81000 |
| 2010-01-20 | 5.20 | 5.16 | 308700 |
| 2010-01-19 | 5.26 | 5.21 | 111600 |
| 2010-01-15 | 5.38 | 5.32 | 34300 |
Other Companies: 11-04-2008-1 | Kongzhong Corp. | 09-20-2007
iShares FTSE NAREIT Resid Plus Cp Idx | 10-27-2008-1 | Gencor Industries Inc.