| Date | Open | Close | Volume |
| 2010-03-03 | 10.25 | 10.10 | 30500 |
| 2010-03-02 | 9.83 | 10.26 | 20300 |
| 2010-03-01 | 10.07 | 10.08 | 21000 |
| 2010-02-26 | 9.87 | 10.03 | 38000 |
| 2010-02-25 | 9.94 | 10.01 | 20900 |
| 2010-02-24 | 10.05 | 10.06 | 33800 |
| 2010-02-23 | 10.01 | 10.05 | 30100 |
| 2010-02-22 | 9.92 | 10.00 | 9300 |
| 2010-02-19 | 9.96 | 9.89 | 35300 |
| 2010-02-18 | 9.75 | 9.94 | 10900 |
| 2010-02-17 | 9.70 | 9.79 | 26400 |
| 2010-02-16 | 9.57 | 9.70 | 16900 |
| 2010-02-12 | 9.53 | 9.51 | 19500 |
| 2010-02-11 | 9.47 | 9.66 | 17100 |
| 2010-02-10 | 9.53 | 9.53 | 22400 |
| 2010-02-09 | 9.65 | 9.59 | 23100 |
| 2010-02-08 | 9.68 | 9.55 | 16600 |
| 2010-02-05 | 9.55 | 9.65 | 13400 |
| 2010-02-04 | 9.55 | 9.50 | 31800 |
| 2010-02-03 | 9.57 | 9.57 | 27600 |
| 2010-02-02 | 9.64 | 9.58 | 33700 |
| 2010-02-01 | 9.70 | 9.66 | 36800 |
| 2010-01-29 | 9.77 | 9.70 | 21900 |
| 2010-01-28 | 9.81 | 9.65 | 34200 |
| 2010-01-27 | 9.55 | 9.84 | 16700 |
| 2010-01-26 | 9.66 | 9.61 | 27400 |
| 2010-01-25 | 9.75 | 9.72 | 16900 |
| 2010-01-22 | 9.68 | 9.63 | 38500 |
| 2010-01-21 | 9.88 | 9.66 | 25000 |
| 2010-01-20 | 9.92 | 9.89 | 23300 |
| 2010-01-19 | 9.85 | 10.00 | 16900 |
| 2010-01-15 | 9.94 | 9.80 | 38100 |
Other Companies: 12-14-2007 | Daimler AG | 10-19-2008
ELEMENTS DJ High Yield Select 10 ETN | 03-03-2008 | North Asia Investment Corporation