| Date | Open | Close | Volume |
| 2010-03-02 | 7.68 | 7.97 | 59400 |
| 2010-03-01 | 7.68 | 7.69 | 56700 |
| 2010-02-26 | 7.68 | 7.62 | 34300 |
| 2010-02-25 | 7.58 | 7.64 | 19900 |
| 2010-02-24 | 7.62 | 7.72 | 41600 |
| 2010-02-23 | 7.59 | 7.61 | 45200 |
| 2010-02-22 | 7.56 | 7.59 | 41900 |
| 2010-02-19 | 7.53 | 7.51 | 55300 |
| 2010-02-18 | 7.40 | 7.55 | 64300 |
| 2010-02-17 | 7.18 | 7.48 | 94500 |
| 2010-02-16 | 7.06 | 7.12 | 33500 |
| 2010-02-12 | 6.90 | 6.97 | 48900 |
| 2010-02-11 | 6.67 | 6.98 | 58800 |
| 2010-02-10 | 6.85 | 6.71 | 27000 |
| 2010-02-09 | 6.89 | 6.87 | 49800 |
| 2010-02-08 | 6.81 | 6.77 | 73100 |
| 2010-02-05 | 6.70 | 6.84 | 192900 |
| 2010-02-04 | 6.48 | 6.66 | 93200 |
| 2010-02-03 | 6.75 | 6.52 | 39900 |
| 2010-02-02 | 6.86 | 6.76 | 87300 |
| 2010-02-01 | 6.94 | 6.87 | 57200 |
| 2010-01-29 | 7.19 | 6.88 | 87300 |
| 2010-01-28 | 7.44 | 7.15 | 94900 |
| 2010-01-27 | 7.16 | 7.40 | 98600 |
| 2010-01-26 | 7.00 | 7.18 | 128600 |
| 2010-01-25 | 7.00 | 7.00 | 94300 |
| 2010-01-22 | 6.64 | 6.94 | 103200 |
| 2010-01-21 | 6.70 | 6.64 | 96800 |
| 2010-01-20 | 6.44 | 6.36 | 80500 |
| 2010-01-19 | 6.25 | 6.48 | 43500 |
| 2010-01-15 | 6.28 | 6.26 | 56600 |
| 2010-01-14 | 6.10 | 6.26 | 32300 |
Other Companies: 05-07-2009-1 | Orthofix International NV | 07-12-2008-1
DJ EURO STOXX 50 IDX | 12-06-2009 | Direxion Daily Real Estate Bull 3X Shrs