| Date | Open | Close | Volume |
| 2010-03-02 | 5.94 | 6.12 | 82500 |
| 2010-03-01 | 5.91 | 5.96 | 47800 |
| 2010-02-26 | 5.97 | 5.93 | 53000 |
| 2010-02-25 | 6.00 | 6.00 | 40700 |
| 2010-02-24 | 6.05 | 6.01 | 41600 |
| 2010-02-23 | 6.15 | 6.08 | 33800 |
| 2010-02-22 | 6.20 | 6.14 | 49700 |
| 2010-02-19 | 6.10 | 6.17 | 48300 |
| 2010-02-18 | 6.05 | 6.09 | 58100 |
| 2010-02-17 | 6.06 | 6.06 | 54700 |
| 2010-02-16 | 6.11 | 6.16 | 54100 |
| 2010-02-12 | 6.05 | 6.14 | 81600 |
| 2010-02-11 | 6.04 | 6.11 | 84300 |
| 2010-02-10 | 5.90 | 6.04 | 90300 |
| 2010-02-09 | 5.90 | 5.88 | 133200 |
| 2010-02-08 | 5.84 | 5.85 | 47300 |
| 2010-02-05 | 5.78 | 5.84 | 29700 |
| 2010-02-04 | 5.88 | 5.80 | 67400 |
| 2010-02-03 | 5.76 | 5.85 | 68600 |
| 2010-02-02 | 5.50 | 5.78 | 108800 |
| 2010-02-01 | 5.51 | 5.47 | 117700 |
| 2010-01-29 | 5.66 | 5.52 | 114800 |
| 2010-01-28 | 5.58 | 5.64 | 147200 |
| 2010-01-27 | 5.49 | 5.62 | 127900 |
| 2010-01-26 | 5.64 | 5.50 | 60900 |
| 2010-01-25 | 5.57 | 5.61 | 96600 |
| 2010-01-22 | 5.80 | 5.61 | 96400 |
| 2010-01-21 | 5.84 | 5.81 | 71200 |
| 2010-01-20 | 5.88 | 5.82 | 59400 |
| 2010-01-19 | 5.95 | 5.88 | 117700 |
| 2010-01-15 | 6.15 | 5.93 | 123700 |
| 2010-01-14 | 6.00 | 6.12 | 122300 |
Other Companies: 11-20-2009 | Prosperity Bancshares Inc. | 11-12-2007-1
Crown Media Holdings Inc. | 04-08-2009-1 | Hollysys Automation Technologies, Ltd