| Date | Open | Close | Volume |
| 2010-03-03 | 7.24 | 7.22 | 3800 |
| 2010-03-02 | 7.05 | 7.10 | 2700 |
| 2010-03-01 | 7.24 | 7.01 | 10700 |
| 2010-02-26 | 7.20 | 7.20 | 9500 |
| 2010-02-25 | 7.25 | 7.18 | 27000 |
| 2010-02-24 | 6.50 | 7.15 | 14600 |
| 2010-02-23 | 6.65 | 6.38 | 6400 |
| 2010-02-22 | 6.33 | 6.72 | 29200 |
| 2010-02-19 | 6.15 | 6.32 | 26000 |
| 2010-02-18 | 5.47 | 6.00 | 14700 |
| 2010-02-17 | 4.80 | 5.44 | 7000 |
| 2010-02-16 | 5.25 | 4.85 | 3100 |
| 2010-02-12 | 4.81 | 4.88 | 8600 |
| 2010-02-11 | 4.96 | 4.95 | 3400 |
| 2010-02-10 | 5.12 | 5.00 | 3900 |
| 2010-02-09 | 5.20 | 5.15 | 9900 |
| 2010-02-08 | 5.66 | 5.51 | 5800 |
| 2010-02-05 | 5.68 | 5.55 | 5700 |
| 2010-02-04 | 5.65 | 5.45 | 6500 |
| 2010-02-03 | 5.64 | 5.75 | 28800 |
| 2010-02-02 | 4.99 | 5.57 | 33600 |
| 2010-02-01 | 5.03 | 4.99 | 14600 |
| 2010-01-29 | 5.50 | 5.14 | 6100 |
| 2010-01-28 | 5.75 | 5.50 | 10800 |
| 2010-01-27 | 6.10 | 5.59 | 17900 |
| 2010-01-26 | 6.47 | 6.10 | 26200 |
| 2010-01-25 | 6.09 | 6.30 | 41300 |
| 2010-01-22 | 5.39 | 5.84 | 48600 |
| 2010-01-21 | 5.05 | 5.35 | 35000 |
| 2010-01-20 | 4.05 | 5.00 | 48400 |
| 2010-01-19 | 3.50 | 4.05 | 23000 |
| 2010-01-15 | 3.69 | 3.71 | 500 |
Other Companies: 01-08-2007 | Syms Corp. | 05-18-2008
TWO HARBORS INVT CP | 02-21-2007 | iShares MSCI Japan Index