| Date | Open | Close | Volume |
| 2010-03-02 | 0.87 | 0.84 | 1600 |
| 2010-03-01 | 0.92 | 0.85 | 27100 |
| 2010-02-26 | 0.91 | 0.91 | 700 |
| 2010-02-25 | 0.89 | 0.90 | 7800 |
| 2010-02-24 | 0.89 | 0.85 | 31400 |
| 2010-02-23 | 0.84 | 0.89 | 900 |
| 2010-02-22 | 0.90 | 0.84 | 2700 |
| 2010-02-19 | 0.90 | 0.86 | 800 |
| 2010-02-18 | 0.88 | 0.86 | 700 |
| 2010-02-17 | 0.85 | 0.85 | 12900 |
| 2010-02-16 | 0.91 | 0.85 | 10200 |
| 2010-02-12 | 0.87 | 0.84 | 2000 |
| 2010-02-11 | 0.91 | 0.84 | 2800 |
| 2010-02-10 | 0.89 | 0.84 | 600 |
| 2010-02-09 | 0.86 | 0.84 | 24100 |
| 2010-02-08 | 0.87 | 0.80 | 7000 |
| 2010-02-05 | 0.85 | 0.86 | 24700 |
| 2010-02-04 | 0.89 | 0.84 | 2700 |
| 2010-02-03 | 0.89 | 0.86 | 6000 |
| 2010-02-02 | 0.86 | 0.91 | 22400 |
| 2010-02-01 | 0.80 | 0.82 | 18600 |
| 2010-01-29 | 0.90 | 0.82 | 117300 |
| 2010-01-28 | 0.95 | 0.92 | 7700 |
| 2010-01-27 | 0.95 | 0.95 | 19400 |
| 2010-01-26 | 0.94 | 0.93 | 7500 |
| 2010-01-25 | 0.95 | 0.96 | 15300 |
| 2010-01-22 | 0.91 | 0.91 | 2400 |
| 2010-01-21 | 0.95 | 0.96 | 20700 |
| 2010-01-20 | 1.00 | 0.95 | 17600 |
| 2010-01-19 | 1.05 | 1.04 | 108500 |
| 2010-01-15 | 0.90 | 1.00 | 53900 |
| 2010-01-14 | 0.90 | 0.90 | 4600 |
Other Companies: 06-04-2007-1 | Gulfport Energy Corp. | 06-10-2009
VALE CAP LTD | 03-13-2007 | Ethan Allen Interiors Inc.