Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.
Don't know the stock symbol? Use the symbol lookup tool.
Alphabetize the sort order of my symbols
Symbol Lookup
Log in or Register
Save stocks for next time
Select the Timeframe:
Get up to 10 years of daily historical stock prices & volumes.
Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 16:00 | 4.07 | 4.29 | 4.07 | 4.25 | 13,193,576 |
| 06/17/2013 | 4.26 | 4.29 | 3.99 | 4.09 | 11,042,710 |
| 06/14/2013 | 4.44 | 4.45 | 3.98 | 4.24 | 20,612,600 |
| 06/13/2013 | 4.43 | 4.48 | 4.32 | 4.38 | 11,552,550 |
| 06/12/2013 | 4.62 | 4.63 | 4.34 | 4.43 | 14,046,950 |
| 06/11/2013 | 4.69 | 4.69 | 4.56 | 4.56 | 9,973,015 |
| 06/10/2013 | 4.89 | 4.91 | 4.725 | 4.78 | 9,198,128 |
| 06/07/2013 | 5.05 | 5.095 | 4.83 | 4.91 | 13,916,640 |
| 06/06/2013 | 5.09 | 5.23 | 5.06 | 5.11 | 7,773,320 |
| 06/05/2013 | 5.04 | 5.15 | 4.98 | 5.09 | 9,661,817 |
| 06/04/2013 | 5.18 | 5.24 | 5.0201 | 5.07 | 5,954,573 |
| 06/03/2013 | 5.14 | 5.27 | 5.1 | 5.19 | 5,998,745 |
| 05/31/2013 | 5.25 | 5.29 | 5.131 | 5.16 | 4,989,684 |
| 05/30/2013 | 5.18 | 5.38 | 5.15 | 5.22 | 8,863,747 |
| 05/29/2013 | 5.27 | 5.4 | 5.11 | 5.19 | 8,473,336 |
| 05/28/2013 | 5.42 | 5.42 | 5.3 | 5.36 | 6,463,585 |
| 05/24/2013 | 5.4 | 5.49 | 5.3009 | 5.31 | 7,563,542 |
| 05/23/2013 | 5.23 | 5.4385 | 5.11 | 5.43 | 8,469,641 |
| 05/22/2013 | 5.59 | 5.71 | 5.2 | 5.33 | 14,890,150 |
| 05/21/2013 | 5.45 | 5.82 | 5.38 | 5.55 | 18,857,940 |
| 05/20/2013 | 5 | 5.4 | 4.99 | 5.38 | 13,500,240 |
| 05/17/2013 | 5.01 | 5.07 | 4.94 | 5.01 | 6,170,212 |
| 05/16/2013 | 4.96 | 5.12 | 4.9 | 4.96 | 8,058,809 |
| 05/15/2013 | 4.97 | 5.04 | 4.92 | 4.96 | 6,193,370 |
| 05/14/2013 | 5.01 | 5.125 | 4.96 | 5 | 7,587,194 |
| 05/13/2013 | 5.1 | 5.15 | 5.03 | 5.04 | 6,834,132 |
| 05/10/2013 | 5.14 | 5.18 | 5 | 5.16 | 8,988,924 |
| 05/09/2013 | 5.18 | 5.38 | 5.06 | 5.12 | 8,863,095 |
| 05/08/2013 | 4.96 | 5.33 | 4.92 | 5.22 | 14,121,990 |
| 05/07/2013 | 5.3 | 5.32 | 4.96 | 4.96 | 9,802,838 |
| 05/06/2013 | 5.09 | 5.25 | 5.04 | 5.21 | 8,099,069 |
| 05/03/2013 | 4.93 | 5.11 | 4.92 | 5.08 | 9,770,288 |
| 05/02/2013 | 5.09 | 5.17 | 4.81 | 4.86 | 15,487,650 |
| 05/01/2013 | 4.8 | 5.01 | 4.69 | 4.89 | 9,996,010 |
| 04/30/2013 | 4.79 | 4.85 | 4.69 | 4.85 | 9,218,734 |
| 04/29/2013 | 4.85 | 4.93 | 4.76 | 4.78 | 8,836,699 |
| 04/26/2013 | 4.79 | 4.86 | 4.69 | 4.81 | 7,127,376 |
| 04/25/2013 | 4.85 | 4.98 | 4.72 | 4.83 | 10,367,420 |
| 04/24/2013 | 4.56 | 4.8 | 4.56 | 4.76 | 12,815,260 |
| 04/23/2013 | 4.9 | 4.9 | 4.5 | 4.57 | 29,581,850 |
| 04/22/2013 | 4.81 | 4.92 | 4.65 | 4.89 | 11,040,190 |
| 04/19/2013 | 4.98 | 5.04 | 4.72 | 4.79 | 11,997,260 |
| 04/18/2013 | 4.63 | 5.14 | 4.6 | 4.93 | 24,308,440 |
| 04/17/2013 | 4.56 | 4.6799 | 4.47 | 4.55 | 13,657,640 |
| 04/16/2013 | 5.01 | 5.02 | 4.62 | 4.66 | 16,224,480 |
| 04/15/2013 | 5.14 | 5.17 | 4.85 | 4.88 | 22,229,520 |
| 04/12/2013 | 5.72 | 5.75 | 5.28 | 5.39 | 13,596,130 |
| 04/11/2013 | 5.55 | 5.68 | 5.42 | 5.6 | 10,778,430 |
| 04/10/2013 | 5.59 | 5.75 | 5.53 | 5.56 | 10,795,250 |
| 04/09/2013 | 5.45 | 5.69 | 5.38 | 5.55 | 10,231,410 |
| 04/08/2013 | 5.33 | 5.467 | 5.31 | 5.39 | 9,475,325 |
| 04/05/2013 | 4.97 | 5.34 | 4.97 | 5.32 | 13,784,020 |
| 04/04/2013 | 5.08 | 5.17 | 4.96 | 5.05 | 7,066,047 |
| 04/03/2013 | 4.97 | 5.19 | 4.9 | 5.08 | 11,260,440 |
| 04/02/2013 | 5.14 | 5.22 | 4.91 | 4.96 | 13,556,860 |
| 04/01/2013 | 5.42 | 5.4785 | 5.09 | 5.14 | 10,744,340 |
| 03/28/2013 | 5.6 | 5.6 | 5.41 | 5.43 | 6,876,326 |
| 03/27/2013 | 5.38 | 5.71 | 5.301 | 5.64 | 8,792,728 |
| 03/26/2013 | 5.46 | 5.63 | 5.36 | 5.47 | 8,252,593 |
| 03/25/2013 | 5.46 | 5.52 | 5.27 | 5.4 | 7,030,400 |
| 03/22/2013 | 5.38 | 5.52 | 5.33 | 5.39 | 5,983,937 |
| 03/21/2013 | 5.51 | 5.72 | 5.35 | 5.36 | 11,387,320 |
| 03/20/2013 | 5.53 | 5.57 | 5.35 | 5.5 | 7,281,113 |
| 03/19/2013 | 5.8 | 5.814 | 5.4 | 5.46 | 10,469,460 |
| 03/18/2013 | 5.79 | 6.03 | 5.74 | 5.75 | 11,540,130 |
| 03/15/2013 | 5.59 | 5.91 | 5.55 | 5.84 | 21,043,020 |
| 03/14/2013 | 5.18 | 5.63 | 5.14 | 5.58 | 12,028,340 |
| 03/13/2013 | 5.24 | 5.27 | 5.13 | 5.14 | 5,122,001 |
| 03/12/2013 | 5.23 | 5.38 | 5.18 | 5.24 | 5,470,706 |
| 03/11/2013 | 5.34 | 5.3584 | 5.16 | 5.23 | 7,042,535 |
| 03/08/2013 | 5.34 | 5.5 | 5.26 | 5.34 | 7,824,361 |
| 03/07/2013 | 5.19 | 5.3 | 5.1 | 5.27 | 7,275,999 |
| 03/06/2013 | 5.02 | 5.3 | 4.89 | 5.2 | 14,309,030 |
| 03/05/2013 | 5.06 | 5.15 | 4.93 | 4.99 | 10,735,930 |
| 03/04/2013 | 4.93 | 5.2 | 4.89 | 5 | 12,515,760 |
| 03/01/2013 | 5.18 | 5.23 | 4.89 | 4.9 | 18,674,300 |
| 02/28/2013 | 5.43 | 5.46 | 5.2 | 5.23 | 10,891,770 |
| 02/27/2013 | 5.37 | 5.53 | 5.365 | 5.44 | 8,273,754 |
| 02/26/2013 | 5.35 | 5.47 | 5.26 | 5.42 | 9,915,449 |
| 02/25/2013 | 5.6 | 5.67 | 5.28 | 5.29 | 10,063,720 |
| 02/22/2013 | 5.66 | 5.71 | 5.5 | 5.53 | 6,153,655 |
| 02/21/2013 | 5.52 | 5.79 | 5.52 | 5.59 | 11,326,490 |
| 02/20/2013 | 5.88 | 5.93 | 5.55 | 5.57 | 12,203,990 |
| 02/19/2013 | 5.95 | 5.99 | 5.8 | 5.88 | 11,520,910 |
| 02/15/2013 | 6.23 | 6.23 | 5.91 | 5.92 | 10,149,450 |
| 02/14/2013 | 6 | 6.2 | 5.99 | 6.17 | 15,708,140 |
| 02/13/2013 | 5.9 | 5.99 | 5.7 | 5.88 | 13,362,910 |
| 02/12/2013 | 5.87 | 6.08 | 5.82 | 5.92 | 9,915,097 |
| 02/11/2013 | 5.82 | 5.88 | 5.68 | 5.85 | 9,445,300 |
| 02/08/2013 | 5.94 | 5.97 | 5.62 | 5.75 | 15,671,730 |
| 02/07/2013 | 6.1 | 6.17 | 5.91 | 5.92 | 12,454,880 |
| 02/06/2013 | 5.99 | 6.18 | 5.9 | 6.1 | 16,572,170 |
| 02/05/2013 | 6.61 | 6.71 | 6.02 | 6.04 | 36,059,050 |
| 02/04/2013 | 7 | 7.14 | 6.89 | 6.93 | 11,713,870 |
| 02/01/2013 | 7.22 | 7.25 | 7.04 | 7.05 | 6,593,529 |
| 01/31/2013 | 7.06 | 7.19 | 6.97 | 7.12 | 10,734,650 |
| 01/30/2013 | 7.35 | 7.47 | 7 | 7.03 | 11,501,360 |
| 01/29/2013 | 7.2 | 7.555 | 7.2 | 7.38 | 9,946,092 |
| 01/28/2013 | 7.24 | 7.29 | 7.06 | 7.15 | 9,793,007 |
| 01/25/2013 | 7.34 | 7.45 | 7.18 | 7.24 | 6,944,666 |
| 01/24/2013 | 7.64 | 7.75 | 7.28 | 7.31 | 8,689,152 |
| 01/23/2013 | 7.84 | 7.949 | 7.58 | 7.61 | 12,831,470 |
| 01/22/2013 | 7.63 | 7.9 | 7.5 | 7.82 | 13,964,180 |
| 01/18/2013 | 7.1 | 7.69 | 7.08 | 7.65 | 30,307,230 |
| 01/17/2013 | 7.03 | 7.15 | 6.92 | 7.1 | 8,642,821 |
| 01/16/2013 | 6.95 | 7.01 | 6.83 | 6.97 | 6,938,500 |
| 01/15/2013 | 6.75 | 6.98 | 6.72 | 6.96 | 8,553,750 |
| 01/14/2013 | 7 | 7.04 | 6.75 | 6.81 | 7,566,087 |
| 01/11/2013 | 7.24 | 7.24 | 6.89 | 6.95 | 14,430,760 |
| 01/10/2013 | 7.39 | 7.44 | 7.22 | 7.23 | 6,676,849 |
| 01/09/2013 | 7.3 | 7.36 | 7.07 | 7.28 | 8,646,763 |
| 01/08/2013 | 7.61 | 7.64 | 7.16 | 7.24 | 11,354,210 |
| 01/07/2013 | 7.57 | 7.85 | 7.55 | 7.6 | 10,040,240 |
| 01/04/2013 | 7.34 | 7.7 | 7.31 | 7.66 | 9,292,915 |
| 01/03/2013 | 7.07 | 7.49 | 7 | 7.33 | 12,771,650 |
| 01/02/2013 | 7.63 | 7.68 | 6.99 | 7.06 | 16,254,560 |
| 12/31/2012 | 7.03 | 7.4 | 7 | 7.32 | 9,679,657 |
| 12/28/2012 | 7.09 | 7.12 | 6.9 | 7.02 | 9,718,045 |
| 12/27/2012 | 7.42 | 7.47 | 7.04 | 7.17 | 9,579,007 |
| 12/26/2012 | 7.25 | 7.4715 | 7.25 | 7.4 | 5,645,906 |
| 12/24/2012 | 7.21 | 7.33 | 7.15 | 7.22 | 3,156,321 |
| 12/21/2012 | 7.3 | 7.42 | 7.15 | 7.31 | 8,493,133 |
| 12/20/2012 | 7.55 | 7.63 | 7.42 | 7.54 | 6,903,079 |
| 12/19/2012 | 7.7 | 7.91 | 7.56 | 7.56 | 7,827,574 |
| 12/18/2012 | 7.47 | 7.69 | 7.46 | 7.68 | 8,356,610 |
| 12/17/2012 | 7.7 | 7.81 | 7.39 | 7.44 | 8,873,100 |
| 12/14/2012 | 7.46 | 7.785 | 7.44 | 7.66 | 11,017,490 |
| 12/13/2012 | 7.64 | 7.8 | 7.46 | 7.56 | 15,873,260 |
| 12/12/2012 | 7.72 | 7.88 | 7.58 | 7.65 | 16,075,090 |
| 12/11/2012 | 7.46 | 7.72 | 7.33 | 7.49 | 11,246,160 |
| 12/10/2012 | 7.24 | 7.6 | 7.02 | 7.44 | 13,370,160 |
| 12/07/2012 | 7.29 | 7.35 | 7.1 | 7.27 | 7,616,684 |
| 12/06/2012 | 7.33 | 7.5 | 7.21 | 7.22 | 11,570,780 |
| 12/05/2012 | 6.78 | 7.3 | 6.7615 | 7.22 | 14,412,630 |
| 12/04/2012 | 6.6 | 6.82 | 6.59 | 6.72 | 6,849,161 |
| 12/03/2012 | 6.82 | 6.88 | 6.55 | 6.64 | 12,028,010 |
| 11/30/2012 | 6.5 | 6.77 | 6.5 | 6.72 | 11,466,280 |
| 11/29/2012 | 6.67 | 6.72 | 6.42 | 6.56 | 10,372,260 |
| 11/28/2012 | 6.31 | 6.48 | 6.19 | 6.47 | 13,781,550 |
| 11/27/2012 | 6.38 | 6.53 | 6.31 | 6.37 | 13,516,240 |
| 11/26/2012 | 6.58 | 6.64 | 6.31 | 6.41 | 8,284,763 |
| 11/23/2012 | 6.59 | 6.72 | 6.52 | 6.62 | 4,818,973 |
| 11/21/2012 | 6.41 | 6.528 | 6.335 | 6.51 | 6,518,501 |
| 11/20/2012 | 6.75 | 6.89 | 6.39 | 6.4 | 12,975,530 |
| 11/19/2012 | 6.77 | 6.945 | 6.73 | 6.89 | 14,412,370 |
| 11/16/2012 | 6.41 | 6.69 | 6.2 | 6.59 | 13,104,620 |
| 11/15/2012 | 6.58 | 6.69 | 6.31 | 6.37 | 10,537,540 |
| 11/14/2012 | 7.06 | 7.14 | 6.55 | 6.59 | 15,915,310 |
| 11/13/2012 | 7.23 | 7.42 | 7 | 7.03 | 11,115,020 |
| 11/12/2012 | 7.52 | 7.52 | 7.34 | 7.36 | 5,994,625 |
| 11/09/2012 | 7.3 | 7.71 | 7.231 | 7.36 | 12,338,810 |
| 11/08/2012 | 7.62 | 7.705 | 7.43 | 7.48 | 9,613,520 |
| 11/07/2012 | 7.5 | 7.81 | 7.41 | 7.58 | 32,489,660 |
| 11/06/2012 | 8.45 | 8.75 | 8.37 | 8.66 | 20,182,880 |
| 11/05/2012 | 8.28 | 8.61 | 8.19 | 8.34 | 13,034,310 |
| 11/02/2012 | 8.66 | 8.79 | 8.19 | 8.26 | 16,680,010 |
| 11/01/2012 | 8 | 8.54 | 7.98 | 8.49 | 17,083,150 |
| 10/31/2012 | 8.11 | 8.18 | 7.88 | 7.96 | 14,414,230 |
| 10/26/2012 | 8.15 | 8.57 | 7.93 | 8.09 | 9,999,999 |
| 10/25/2012 | 7.64 | 7.765 | 7.13 | 7.31 | 29,785,010 |
| 10/24/2012 | 8.12 | 8.2 | 7.52 | 7.53 | 18,788,170 |
| 10/23/2012 | 8.19 | 8.235 | 7.92 | 8 | 15,814,850 |
| 10/22/2012 | 8.31 | 8.86 | 8.15 | 8.41 | 28,572,850 |
| 10/19/2012 | 8.43 | 8.45 | 7.85 | 7.91 | 25,779,460 |
| 10/18/2012 | 8.07 | 8.55 | 8.04 | 8.35 | 21,367,830 |
| 10/17/2012 | 7.87 | 8.17 | 7.5 | 8.13 | 20,969,080 |
| 10/16/2012 | 7.88 | 8.26 | 7.72 | 7.78 | 26,085,380 |
| 10/15/2012 | 7.61 | 7.88 | 7.46 | 7.79 | 15,518,250 |
| 10/12/2012 | 7.65 | 7.85 | 7.53 | 7.62 | 18,774,760 |
| 10/11/2012 | 7.01 | 8 | 6.97 | 7.94 | 32,318,450 |
| 10/10/2012 | 6.94 | 7.09 | 6.7 | 6.86 | 10,736,850 |
| 10/09/2012 | 6.52 | 7.05 | 6.51 | 6.86 | 17,115,540 |
| 10/08/2012 | 6.46 | 6.87 | 6.42 | 6.64 | 10,071,070 |
| 10/05/2012 | 6.78 | 6.94 | 6.51 | 6.6 | 12,428,790 |
| 10/04/2012 | 6.35 | 6.75 | 6.34 | 6.69 | 19,971,720 |
| 10/03/2012 | 6.33 | 6.38 | 6.15 | 6.2 | 7,998,062 |
| 10/02/2012 | 6.29 | 6.42 | 6.22 | 6.35 | 9,521,469 |
| 10/01/2012 | 6.44 | 6.68 | 6.26 | 6.28 | 11,925,740 |
| 09/28/2012 | 6.38 | 6.49 | 6.17 | 6.33 | 10,799,630 |
| 09/27/2012 | 6.51 | 6.69 | 6.32 | 6.43 | 12,975,800 |
| 09/26/2012 | 6.21 | 6.58 | 6.01 | 6.4 | 14,851,840 |
| 09/25/2012 | 6.62 | 6.73 | 6.19 | 6.23 | 13,828,140 |
| 09/24/2012 | 6.79 | 6.81 | 6.59 | 6.6 | 10,235,100 |
| 09/21/2012 | 7.21 | 7.25 | 6.9493 | 6.95 | 12,064,270 |
| 09/20/2012 | 7.13 | 7.23 | 6.91 | 7.12 | 8,923,544 |
| 09/19/2012 | 7.5 | 7.54 | 7.2 | 7.32 | 10,441,810 |
| 09/18/2012 | 7.62 | 7.78 | 7.32 | 7.45 | 11,299,060 |
| 09/17/2012 | 7.74 | 8 | 7.55 | 7.61 | 13,136,190 |
| 09/14/2012 | 7.66 | 8.05 | 7.58 | 7.91 | 27,653,780 |
| 09/13/2012 | 6.66 | 7.45 | 6.61 | 7.39 | 23,865,260 |
| 09/12/2012 | 6.9 | 6.93 | 6.42 | 6.71 | 11,040,080 |
| 09/11/2012 | 6.74 | 6.95 | 6.62 | 6.83 | 11,536,610 |
| 09/10/2012 | 6.67 | 7 | 6.54 | 6.59 | 16,267,670 |
| 09/07/2012 | 6.25 | 6.79 | 6.25 | 6.6 | 21,900,970 |
| 09/06/2012 | 6.05 | 6.32 | 5.96 | 6.1 | 11,615,810 |
| 09/05/2012 | 5.73 | 6.05 | 5.62 | 5.97 | 12,574,090 |
| 09/04/2012 | 6.04 | 6.05 | 5.61 | 5.79 | 16,067,150 |
| 08/31/2012 | 6.25 | 6.28 | 6.07 | 6.11 | 8,316,013 |
| 08/30/2012 | 6.25 | 6.36 | 6.14 | 6.18 | 8,196,385 |
| 08/29/2012 | 6.17 | 6.34 | 6.15 | 6.3 | 7,252,837 |
| 08/28/2012 | 6.33 | 6.45 | 6.18 | 6.21 | 10,510,170 |
| 08/27/2012 | 6.64 | 6.66 | 6.25 | 6.38 | 9,234,156 |
| 08/24/2012 | 6.73 | 6.7595 | 6.51 | 6.58 | 8,989,128 |
| 08/23/2012 | 7.27 | 7.29 | 6.71 | 6.76 | 13,671,230 |
| 08/22/2012 | 7.23 | 7.46 | 7.17 | 7.3 | 12,610,720 |
| 08/21/2012 | 7.21 | 7.68 | 7.16 | 7.22 | 19,699,110 |
| 08/20/2012 | 6.96 | 7.21 | 6.93 | 7.16 | 6,846,172 |
| 08/17/2012 | 7.04 | 7.12 | 6.94 | 7.01 | 6,151,557 |
| 08/16/2012 | 6.94 | 7.11 | 6.8 | 7.03 | 8,625,615 |
| 08/15/2012 | 7.08 | 7.1 | 6.83 | 6.94 | 10,259,730 |
| 08/14/2012 | 7.33 | 7.36 | 7.05 | 7.08 | 8,975,516 |
| 08/13/2012 | 7.47 | 7.66 | 7.19 | 7.22 | 11,386,370 |
| 08/10/2012 | 7.34 | 7.63 | 7.14 | 7.46 | 12,579,690 |
| 08/09/2012 | 6.91 | 7.78 | 6.821 | 7.42 | 17,007,870 |
| 08/08/2012 | 7.36 | 7.46 | 6.61 | 6.93 | 17,297,040 |
| 08/07/2012 | 7.16 | 7.49 | 7.1 | 7.4 | 17,470,440 |
| 08/06/2012 | 6.7 | 7.13 | 6.67 | 6.97 | 11,415,470 |
| 08/03/2012 | 6.69 | 7.1 | 6.56 | 6.72 | 15,329,830 |
| 08/02/2012 | 6.9 | 7.12 | 6.42 | 6.48 | 18,697,300 |
| 08/01/2012 | 7.27 | 7.76 | 6.96 | 6.96 | 26,654,980 |
| 07/31/2012 | 7.16 | 7.33 | 6.92 | 7.21 | 16,958,560 |
| 07/30/2012 | 7.16 | 7.32 | 6.6 | 7.22 | 30,838,810 |
| 07/27/2012 | 6.05 | 6.92 | 5.46 | 6.8 | 42,962,180 |
| 07/26/2012 | 5.38 | 5.485 | 5.16 | 5.26 | 16,659,240 |
| 07/25/2012 | 5.6 | 5.63 | 5.24 | 5.31 | 12,855,670 |
| 07/24/2012 | 6.32 | 6.41 | 5.5 | 5.54 | 18,639,060 |
| 07/23/2012 | 5.98 | 6.42 | 5.9 | 6.32 | 10,728,740 |
| 07/20/2012 | 6.15 | 6.33 | 6.04 | 6.16 | 13,051,880 |
| 07/19/2012 | 6.09 | 6.32 | 6.0099 | 6.22 | 11,466,450 |
| 07/18/2012 | 5.79 | 6.235 | 5.69 | 6.05 | 12,916,750 |
| 07/17/2012 | 5.86 | 5.99 | 5.56 | 5.84 | 13,022,110 |
| 07/16/2012 | 5.87 | 6.01 | 5.58 | 5.9 | 15,291,540 |
| 07/13/2012 | 6.07 | 6.35 | 6.07 | 6.14 | 7,817,019 |
| 07/12/2012 | 6 | 6.21 | 5.79 | 6.09 | 11,069,410 |
| 07/11/2012 | 6.12 | 6.35 | 6.05 | 6.1 | 10,763,240 |
| 07/10/2012 | 6.65 | 6.97 | 6.02 | 6.11 | 17,087,920 |
| 07/09/2012 | 7.17 | 7.18 | 6.43 | 6.67 | 13,982,080 |
| 07/06/2012 | 7.15 | 7.43 | 6.96 | 7.15 | 12,095,110 |
| 07/05/2012 | 7.14 | 7.63 | 7.09 | 7.27 | 13,865,310 |
| 07/03/2012 | 7.13 | 7.63 | 7.09 | 7.36 | 11,227,540 |
| 07/02/2012 | 6.86 | 7.17 | 6.83 | 7.09 | 15,180,870 |
| 06/29/2012 | 6.7 | 6.91 | 6.5 | 6.89 | 16,024,630 |
| 06/28/2012 | 5.95 | 6.59 | 5.93 | 6.5 | 16,205,250 |
| 06/27/2012 | 5.59 | 6.17 | 5.52 | 6.03 | 13,024,340 |
| 06/26/2012 | 5.81 | 5.82 | 5.41 | 5.55 | 12,337,030 |
| 06/25/2012 | 6.01 | 6.02 | 5.78 | 5.83 | 9,327,914 |
| 06/22/2012 | 6.16 | 6.21 | 6.06 | 6.13 | 28,325,930 |
| 06/21/2012 | 6.41 | 6.45 | 6.18 | 6.2 | 8,475,011 |
| 06/20/2012 | 6.41 | 6.55 | 6.28 | 6.4 | 10,509,830 |
| 06/19/2012 | 6.26 | 6.49 | 6.125 | 6.45 | 11,865,860 |
| 06/18/2012 | 5.94 | 6.22 | 5.916 | 6.19 | 11,745,070 |