| Date | Open | Close | Volume |
| 2010-03-02 | 12.51 | 12.48 | 2100 |
| 2010-03-01 | 12.44 | 12.51 | 2000 |
| 2010-02-26 | 12.32 | 12.43 | 2500 |
| 2010-02-25 | 12.24 | 12.24 | 000 |
| 2010-02-24 | 12.20 | 12.24 | 1300 |
| 2010-02-23 | 12.20 | 12.20 | 000 |
| 2010-02-22 | 12.20 | 12.20 | 9500 |
| 2010-02-19 | 12.20 | 12.23 | 1600 |
| 2010-02-18 | 12.33 | 12.27 | 1300 |
| 2010-02-17 | 12.30 | 12.30 | 000 |
| 2010-02-16 | 12.44 | 12.30 | 5200 |
| 2010-02-12 | 12.28 | 12.28 | 700 |
| 2010-02-11 | 12.28 | 12.33 | 2300 |
| 2010-02-10 | 12.30 | 12.27 | 900 |
| 2010-02-09 | 12.35 | 12.34 | 7000 |
| 2010-02-08 | 12.45 | 12.36 | 11000 |
| 2010-02-05 | 12.48 | 12.48 | 100 |
| 2010-02-04 | 12.47 | 12.45 | 900 |
| 2010-02-03 | 12.49 | 12.45 | 7500 |
| 2010-02-02 | 12.48 | 12.50 | 3800 |
| 2010-02-01 | 12.43 | 12.43 | 200 |
| 2010-01-29 | 12.36 | 12.36 | 400 |
| 2010-01-28 | 12.34 | 12.38 | 5200 |
| 2010-01-27 | 12.23 | 12.23 | 000 |
| 2010-01-26 | 12.18 | 12.23 | 600 |
| 2010-01-25 | 12.23 | 12.19 | 300 |
| 2010-01-22 | 12.36 | 12.21 | 9800 |
| 2010-01-21 | 12.24 | 12.37 | 14300 |
| 2010-01-20 | 12.24 | 12.24 | 3700 |
| 2010-01-19 | 12.52 | 12.24 | 10400 |
| 2010-01-15 | 12.22 | 12.18 | 400 |
| 2010-01-14 | 12.19 | 12.20 | 4400 |
Other Companies: 02-19-2009-1 | LEHMAN ABS 8.875 S27 | 04-21-2009
American Capital Agency Corp. | 04-19-2007-1 | Oplink Communications Inc.