| Date | Open | Close | Volume |
| 2010-03-02 | 0.10 | 0.10 | 27200 |
| 2010-03-01 | 0.10 | 0.11 | 27800 |
| 2010-02-26 | 0.11 | 0.11 | 000 |
| 2010-02-25 | 0.10 | 0.11 | 43100 |
| 2010-02-24 | 0.11 | 0.11 | 300 |
| 2010-02-23 | 0.10 | 0.10 | 51000 |
| 2010-02-22 | 0.10 | 0.11 | 8000 |
| 2010-02-19 | 0.11 | 0.11 | 25100 |
| 2010-02-18 | 0.11 | 0.11 | 24000 |
| 2010-02-17 | 0.10 | 0.11 | 13600 |
| 2010-02-16 | 0.11 | 0.11 | 21500 |
| 2010-02-12 | 0.10 | 0.11 | 2400 |
| 2010-02-11 | 0.10 | 0.10 | 19400 |
| 2010-02-10 | 0.11 | 0.11 | 41500 |
| 2010-02-09 | 0.10 | 0.11 | 112900 |
| 2010-02-08 | 0.11 | 0.11 | 70100 |
| 2010-02-05 | 0.10 | 0.11 | 24700 |
| 2010-02-04 | 0.10 | 0.11 | 19900 |
| 2010-02-03 | 0.10 | 0.11 | 20100 |
| 2010-02-02 | 0.10 | 0.11 | 45100 |
| 2010-02-01 | 0.12 | 0.11 | 61400 |
| 2010-01-29 | 0.13 | 0.11 | 237300 |
| 2010-01-28 | 0.12 | 0.13 | 80400 |
| 2010-01-27 | 0.13 | 0.13 | 114200 |
| 2010-01-26 | 0.10 | 0.13 | 294900 |
| 2010-01-25 | 0.11 | 0.11 | 38200 |
| 2010-01-22 | 0.12 | 0.12 | 22100 |
| 2010-01-21 | 0.11 | 0.12 | 42400 |
| 2010-01-20 | 0.11 | 0.12 | 76700 |
| 2010-01-19 | 0.09 | 0.11 | 208200 |
| 2010-01-15 | 0.13 | 0.08 | 843900 |
| 2010-01-14 | 0.14 | 0.13 | 285000 |
Other Companies: 01-04-2009-1 | Aberdeen Asia-Pacific Income Fund Inc. | 04-11-2007-1
IDT Corporation | 01-04-2008-1 | The E. W. Scripps Company