| Date | Open | Close | Volume |
| 2010-03-02 | 9.19 | 9.27 | 1340500 |
| 2010-03-01 | 9.02 | 9.27 | 1942500 |
| 2010-02-26 | 8.73 | 9.02 | 2131500 |
| 2010-02-25 | 8.48 | 8.70 | 1622900 |
| 2010-02-24 | 8.79 | 8.97 | 1425300 |
| 2010-02-23 | 8.84 | 8.79 | 1900300 |
| 2010-02-22 | 9.17 | 8.90 | 2267900 |
| 2010-02-19 | 8.52 | 9.11 | 5263100 |
| 2010-02-18 | 8.33 | 8.36 | 702400 |
| 2010-02-17 | 8.40 | 8.31 | 315900 |
| 2010-02-16 | 8.22 | 8.38 | 583300 |
| 2010-02-12 | 7.90 | 8.11 | 871500 |
| 2010-02-11 | 7.79 | 7.97 | 371900 |
| 2010-02-10 | 7.87 | 7.83 | 385200 |
| 2010-02-09 | 7.91 | 7.92 | 481000 |
| 2010-02-08 | 7.77 | 7.80 | 686300 |
| 2010-02-05 | 7.68 | 7.80 | 770600 |
| 2010-02-04 | 8.00 | 7.69 | 691400 |
| 2010-02-03 | 7.91 | 8.01 | 730100 |
| 2010-02-02 | 7.90 | 7.95 | 734000 |
| 2010-02-01 | 7.77 | 7.89 | 348300 |
| 2010-01-29 | 7.86 | 7.75 | 626600 |
| 2010-01-28 | 8.08 | 7.82 | 914800 |
| 2010-01-27 | 8.16 | 8.09 | 709200 |
| 2010-01-26 | 8.22 | 8.21 | 822000 |
| 2010-01-25 | 8.12 | 8.29 | 952400 |
| 2010-01-22 | 8.54 | 8.07 | 1025600 |
| 2010-01-21 | 8.52 | 8.52 | 1059400 |
| 2010-01-20 | 8.47 | 8.53 | 908500 |
| 2010-01-19 | 8.35 | 8.51 | 1086600 |
| 2010-01-15 | 8.47 | 8.36 | 937200 |
| 2010-01-14 | 8.27 | 8.43 | 1210400 |
Other Companies: 06-09-2007 | City Holding Co. | 06-01-2008-1
Central European Distribution Corp. | 01-15-2008 | Avis Budget Group, Inc.