ClickSoftware Technologies Ltd. Historical Stock Prices
*Delayed - data as of May 23, 2013
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 23-MAY-2012 TO 23-MAY-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 16:00 | 7.47 | 7.53 | 7.46 | 7.51 | 30,819 |
| 05/23/2013 | 7.47 | 7.53 | 7.46 | 7.51 | 30,819 |
| 05/22/2013 | 7.56 | 7.6 | 7.46 | 7.48 | 80,454 |
| 05/21/2013 | 7.58 | 7.63 | 7.47 | 7.6 | 71,461 |
| 05/20/2013 | 7.48 | 7.62 | 7.48 | 7.58 | 133,498 |
| 05/17/2013 | 7.48 | 7.56 | 7.43 | 7.5 | 43,858 |
| 05/16/2013 | 7.47 | 7.57 | 7.39 | 7.52 | 74,755 |
| 05/15/2013 | 7.44 | 7.52 | 7.34 | 7.48 | 78,730 |
| 05/14/2013 | 7.34 | 7.489 | 7.31 | 7.42 | 72,341 |
| 05/13/2013 | 7.06 | 7.33 | 7.06 | 7.31 | 80,987 |
| 05/10/2013 | 7.31 | 7.31 | 7.25 | 7.27 | 30,455 |
| 05/09/2013 | 7.38 | 7.49 | 7.29 | 7.3 | 61,504 |
| 05/08/2013 | 7.34 | 7.44 | 7.32 | 7.42 | 51,235 |
| 05/07/2013 | 7.37 | 7.42 | 7.31 | 7.35 | 59,002 |
| 05/06/2013 | 7.39 | 7.4598 | 7.33 | 7.35 | 63,860 |
| 05/03/2013 | 7.25 | 7.58 | 7.25 | 7.49 | 271,068 |
| 05/02/2013 | 7.22 | 7.245 | 7.12 | 7.23 | 327,057 |
| 05/01/2013 | 7.3 | 7.3 | 7.17 | 7.18 | 55,869 |
| 04/30/2013 | 7.1 | 7.3 | 7.07 | 7.2 | 171,865 |
| 04/29/2013 | 7.26 | 7.32 | 7.14 | 7.14 | 106,560 |
| 04/26/2013 | 7.25 | 7.3 | 7.23 | 7.27 | 145,791 |
| 04/25/2013 | 7.18 | 7.3099 | 7.12 | 7.25 | 81,598 |
| 04/24/2013 | 7.1 | 7.5 | 7.05 | 7.21 | 352,556 |
| 04/23/2013 | 7.05 | 7.1 | 7 | 7.05 | 170,473 |
| 04/22/2013 | 7 | 7.07 | 6.85 | 7.02 | 141,232 |
| 04/19/2013 | 7.08 | 7.23 | 7 | 7.03 | 83,982 |
| 04/18/2013 | 7.03 | 7.1 | 6.95 | 7.02 | 97,876 |
| 04/17/2013 | 7.07 | 7.15 | 6.88 | 7.01 | 207,551 |
| 04/16/2013 | 7.35 | 7.37 | 6.97 | 7.06 | 410,711 |
| 04/15/2013 | 7.35 | 7.59 | 7.35 | 7.37 | 38,926 |
| 04/12/2013 | 7.61 | 7.61 | 7.4 | 7.41 | 51,931 |
| 04/11/2013 | 7.5 | 7.77 | 7.5 | 7.59 | 47,769 |
| 04/10/2013 | 7.43 | 7.54 | 7.42 | 7.47 | 160,641 |
| 04/09/2013 | 7.42 | 7.55 | 7.3301 | 7.45 | 116,779 |
| 04/08/2013 | 7.56 | 7.56 | 7.34 | 7.39 | 104,455 |
| 04/05/2013 | 7.55 | 7.64 | 7.55 | 7.59 | 55,898 |
| 04/04/2013 | 7.67 | 7.8 | 7.35 | 7.64 | 95,192 |
| 04/03/2013 | 7.93 | 7.93 | 7.5701 | 7.71 | 59,736 |
| 04/02/2013 | 7.97 | 8.03 | 7.81 | 7.88 | 107,468 |
| 04/01/2013 | 8.02 | 8.0422 | 7.91 | 7.99 | 50,496 |
| 03/28/2013 | 8.08 | 8.13 | 8.03 | 8.04 | 27,690 |
| 03/27/2013 | 8.12 | 8.14 | 8.05 | 8.09 | 51,750 |
| 03/26/2013 | 8.17 | 8.21 | 8.12 | 8.16 | 40,328 |
| 03/25/2013 | 8.35 | 8.4199 | 8.17 | 8.19 | 155,168 |
| 03/22/2013 | 8.39 | 8.45 | 8.25 | 8.38 | 42,442 |
| 03/21/2013 | 8.3 | 8.7 | 8.22 | 8.45 | 79,766 |
| 03/20/2013 | 8.34 | 8.41 | 8.22 | 8.35 | 112,945 |
| 03/19/2013 | 8.27 | 8.3699 | 8.2 | 8.27 | 41,451 |
| 03/18/2013 | 8.28 | 8.45 | 8.21 | 8.21 | 36,114 |
| 03/15/2013 | 8.49 | 8.49 | 8.3 | 8.4 | 22,517 |
| 03/14/2013 | 8.38 | 8.48 | 8.33 | 8.47 | 43,120 |
| 03/13/2013 | 8.68 | 8.69 | 8.26 | 8.34 | 75,946 |
| 03/12/2013 | 9.07 | 9.1399 | 8.6796 | 8.7 | 86,685 |
| 03/11/2013 | 8.89 | 9.11 | 8.72 | 9.06 | 108,095 |
| 03/08/2013 | 8.85 | 8.95 | 8.7104 | 8.89 | 121,785 |
| 03/07/2013 | 8.41 | 8.8599 | 8.29 | 8.76 | 250,053 |
| 03/06/2013 | 8.13 | 8.3451 | 8.12 | 8.33 | 69,536 |
| 03/05/2013 | 8.2 | 8.2399 | 8.1 | 8.16 | 97,874 |
| 03/04/2013 | 8.19 | 8.24 | 8.06 | 8.11 | 77,813 |
| 03/01/2013 | 8.27 | 8.41 | 8.1 | 8.16 | 30,129 |
| 02/28/2013 | 8.34 | 8.4 | 8.2 | 8.25 | 35,986 |
| 02/27/2013 | 8.57 | 8.68 | 8.29 | 8.34 | 125,077 |
| 02/26/2013 | 8.1 | 8.65 | 8.0201 | 8.59 | 344,099 |
| 02/25/2013 | 8.12 | 8.18 | 8.011 | 8.12 | 101,727 |
| 02/22/2013 | 8.1 | 8.25 | 8.06 | 8.11 | 71,306 |
| 02/21/2013 | 8.13 | 8.16 | 7.95 | 8.1 | 83,056 |
| 02/20/2013 | 8.25 | 8.25 | 8 | 8.15 | 72,836 |
| 02/19/2013 | 8.15 | 8.25 | 8.07 | 8.13 | 106,196 |
| 02/15/2013 | 7.99 | 8.13 | 7.84 | 8.09 | 125,641 |
| 02/14/2013 | 8.02 | 8.2125 | 7.82 | 8.06 | 79,320 |
| 02/13/2013 | 8.16 | 8.27 | 8 | 8.01 | 118,879 |
| 02/12/2013 | 8.23 | 8.3 | 8.115 | 8.2 | 155,893 |
| 02/11/2013 | 8.12 | 8.2 | 8.12 | 8.2 | 38,035 |
| 02/08/2013 | 8.3 | 8.3 | 8.08 | 8.14 | 45,664 |
| 02/07/2013 | 8.25 | 8.327 | 8.22 | 8.3 | 57,543 |
| 02/06/2013 | 8.26 | 8.41 | 8.18 | 8.33 | 68,617 |
| 02/05/2013 | 8.14 | 8.31 | 8 | 8.25 | 165,732 |
| 02/04/2013 | 8.25 | 8.58 | 8.09 | 8.34 | 275,109 |
| 02/01/2013 | 8.0699 | 8.0699 | 7.86 | 8 | 89,298 |
| 01/31/2013 | 7.84 | 8.07 | 7.8 | 7.99 | 92,089 |
| 01/30/2013 | 8.04 | 8.0556 | 7.8 | 7.91 | 50,723 |
| 01/29/2013 | 8.16 | 8.16 | 7.87 | 8.06 | 81,225 |
| 01/28/2013 | 8.14 | 8.24 | 8.09 | 8.13 | 44,998 |
| 01/25/2013 | 8.11 | 8.2 | 8.03 | 8.18 | 57,390 |
| 01/24/2013 | 8.23 | 8.25 | 8.05 | 8.11 | 62,828 |
| 01/23/2013 | 8.29 | 8.55 | 8.15 | 8.23 | 85,265 |
| 01/22/2013 | 8.45 | 8.6 | 8.22 | 8.28 | 38,807 |
| 01/18/2013 | 8.43 | 8.47 | 8.17 | 8.44 | 38,391 |
| 01/17/2013 | 8.67 | 8.67 | 8.36 | 8.38 | 63,593 |
| 01/16/2013 | 8.44 | 8.7 | 8.44 | 8.6 | 66,248 |
| 01/15/2013 | 8.22 | 8.73 | 8.22 | 8.55 | 73,381 |
| 01/14/2013 | 8.46 | 8.53 | 8.25 | 8.28 | 38,344 |
| 01/11/2013 | 8.49 | 8.5 | 8.41 | 8.5 | 17,910 |
| 01/10/2013 | 8.55 | 8.72 | 8.38 | 8.54 | 43,202 |
| 01/09/2013 | 8.5 | 8.5 | 8.36 | 8.46 | 57,616 |
| 01/08/2013 | 9 | 9.01 | 8.26 | 8.46 | 211,900 |
| 01/07/2013 | 8.81 | 9.05 | 8.81 | 8.94 | 45,190 |
| 01/04/2013 | 8.9 | 8.95 | 8.77 | 8.89 | 28,281 |
| 01/03/2013 | 8.58 | 9 | 8.58 | 8.88 | 82,640 |
| 01/02/2013 | 8.57 | 8.7 | 8.45 | 8.64 | 113,865 |
| 12/31/2012 | 8.6 | 8.6 | 8.39 | 8.41 | 82,489 |
| 12/28/2012 | 8.49 | 8.66 | 8.47 | 8.55 | 45,060 |
| 12/27/2012 | 8.5 | 8.75 | 8.38 | 8.72 | 70,101 |
| 12/26/2012 | 8.56 | 8.71 | 8.42 | 8.45 | 60,354 |
| 12/24/2012 | 8.53 | 8.66 | 8.26 | 8.53 | 54,957 |
| 12/21/2012 | 8.4 | 8.65 | 8.15 | 8.59 | 135,139 |
| 12/20/2012 | 8.07 | 8.6 | 8.07 | 8.54 | 145,771 |
| 12/19/2012 | 7.56 | 8.17 | 7.56 | 8.06 | 104,741 |
| 12/18/2012 | 7.26 | 7.55 | 7.26 | 7.55 | 74,065 |
| 12/17/2012 | 7.29 | 7.34 | 7.14 | 7.28 | 107,867 |
| 12/14/2012 | 7.44 | 7.5 | 7.2 | 7.32 | 83,334 |
| 12/13/2012 | 7.52 | 7.53 | 7.41 | 7.41 | 33,071 |
| 12/12/2012 | 7.45 | 7.51 | 7.36 | 7.5093 | 75,113 |
| 12/11/2012 | 7.47 | 7.52 | 7.2701 | 7.42 | 36,250 |
| 12/10/2012 | 7.52 | 7.65 | 7.38 | 7.47 | 54,710 |
| 12/07/2012 | 7.99 | 7.99 | 7.51 | 7.59 | 78,532 |
| 12/06/2012 | 7.81 | 8.19 | 7.76 | 7.97 | 162,174 |
| 12/05/2012 | 7.32 | 7.88 | 7.27 | 7.84 | 113,192 |
| 12/04/2012 | 7.3 | 7.31 | 7.09 | 7.27 | 131,710 |
| 12/03/2012 | 7.5 | 7.5 | 7.21 | 7.27 | 85,941 |
| 11/30/2012 | 7.26 | 7.49 | 7.22 | 7.49 | 52,374 |
| 11/29/2012 | 7.22 | 7.33 | 7.17 | 7.26 | 65,715 |
| 11/28/2012 | 7.25 | 7.27 | 7.19 | 7.23 | 23,899 |
| 11/27/2012 | 7.22 | 7.27 | 7.16 | 7.26 | 33,663 |
| 11/26/2012 | 7.25 | 7.25 | 7.15 | 7.21 | 40,389 |
| 11/23/2012 | 7.17 | 7.26 | 7.17 | 7.23 | 15,221 |
| 11/21/2012 | 7.15 | 7.25 | 7.15 | 7.18 | 57,877 |
| 11/20/2012 | 6.98 | 7.199 | 6.93 | 7.16 | 85,351 |
| 11/19/2012 | 7.02 | 7.05 | 6.95 | 6.98 | 35,953 |
| 11/16/2012 | 6.92 | 6.972 | 6.92 | 6.96 | 68,692 |
| 11/15/2012 | 6.93 | 7.11 | 6.92 | 6.93 | 54,360 |
| 11/14/2012 | 6.95 | 7.11 | 6.92 | 6.96 | 53,510 |
| 11/13/2012 | 6.92 | 7.09 | 6.88 | 6.96 | 73,683 |
| 11/12/2012 | 7.23 | 7.23 | 6.92 | 6.92 | 122,604 |
| 11/09/2012 | 7.2 | 7.31 | 7.19 | 7.23 | 14,186 |
| 11/08/2012 | 7.26 | 7.42 | 7.26 | 7.31 | 25,681 |
| 11/07/2012 | 7.34 | 7.37 | 7.14 | 7.25 | 47,944 |
| 11/06/2012 | 7.45 | 7.45 | 7.31 | 7.4 | 129,408 |
| 11/05/2012 | 7.56 | 7.73 | 7.35 | 7.42 | 66,962 |
| 11/02/2012 | 7.67 | 7.7 | 7.44 | 7.51 | 68,597 |
| 11/01/2012 | 7.44 | 7.75 | 7.15 | 7.75 | 142,678 |
| 10/31/2012 | 7.35 | 7.94 | 7.35 | 7.49 | 253,781 |
| 10/26/2012 | 7.01 | 7.04 | 6.92 | 7.03 | 45,321 |
| 10/25/2012 | 7.07 | 7.08 | 6.9401 | 7.04 | 40,781 |
| 10/24/2012 | 6.95 | 7.0298 | 6.86 | 7.02 | 79,791 |
| 10/23/2012 | 7 | 7 | 6.81 | 6.88 | 75,881 |
| 10/22/2012 | 7.05 | 7.14 | 7.01 | 7.03 | 39,122 |
| 10/19/2012 | 7.15 | 7.17 | 7.05 | 7.08 | 38,490 |
| 10/18/2012 | 7.13 | 7.29 | 7.13 | 7.19 | 49,094 |
| 10/17/2012 | 7.21 | 7.25 | 7.13 | 7.16 | 18,748 |
| 10/16/2012 | 7.18 | 7.39 | 7.07 | 7.26 | 39,468 |
| 10/15/2012 | 7.2 | 7.23 | 7.16 | 7.2 | 24,612 |
| 10/12/2012 | 7.13 | 7.2799 | 7.09 | 7.18 | 21,511 |
| 10/11/2012 | 7.08 | 7.26 | 7.0701 | 7.09 | 30,352 |
| 10/10/2012 | 7.07 | 7.11 | 7.02 | 7.07 | 71,345 |
| 10/09/2012 | 7.05 | 7.21 | 7 | 7.07 | 68,349 |
| 10/08/2012 | 7.18 | 7.18 | 7 | 7.04 | 50,331 |
| 10/05/2012 | 7.29 | 7.33 | 7.02 | 7.23 | 180,503 |
| 10/04/2012 | 7.6 | 7.6 | 7.23 | 7.3 | 235,904 |
| 10/03/2012 | 7.74 | 7.8 | 7.52 | 7.63 | 49,391 |
| 10/02/2012 | 7.58 | 7.75 | 7.52 | 7.74 | 64,738 |
| 10/01/2012 | 7.68 | 7.74 | 7.5 | 7.6 | 48,241 |
| 09/28/2012 | 7.6 | 7.755 | 7.6 | 7.7 | 29,068 |
| 09/27/2012 | 7.57 | 7.7 | 7.57 | 7.63 | 16,806 |
| 09/26/2012 | 7.7 | 7.7099 | 7.56 | 7.58 | 60,786 |
| 09/25/2012 | 7.82 | 7.899 | 7.7 | 7.7 | 29,505 |
| 09/24/2012 | 7.73 | 7.86 | 7.71 | 7.77 | 44,904 |
| 09/21/2012 | 7.74 | 7.94 | 7.73 | 7.8 | 69,538 |
| 09/20/2012 | 7.88 | 7.88 | 7.68 | 7.73 | 45,026 |
| 09/19/2012 | 8.03 | 8.03 | 7.84 | 7.87 | 68,549 |
| 09/18/2012 | 8.05 | 8.06 | 7.8917 | 7.96 | 22,933 |
| 09/17/2012 | 7.97 | 8.15 | 7.74 | 8.05 | 28,125 |
| 09/14/2012 | 8.05 | 8.13 | 7.772 | 8.01 | 56,355 |
| 09/13/2012 | 7.93 | 8.04 | 7.93 | 8 | 42,201 |
| 09/12/2012 | 7.7 | 7.92 | 7.68 | 7.92 | 19,115 |
| 09/11/2012 | 7.72 | 7.73 | 7.65 | 7.7 | 118,008 |
| 09/10/2012 | 7.65 | 7.8 | 7.65 | 7.68 | 57,494 |
| 09/07/2012 | 7.94 | 7.94 | 7.65 | 7.7 | 85,588 |
| 09/06/2012 | 7.87 | 7.97 | 7.77 | 7.87 | 79,707 |
| 09/05/2012 | 7.8 | 7.9 | 7.75 | 7.87 | 17,665 |
| 09/04/2012 | 7.98 | 8 | 7.8 | 7.8 | 40,261 |
| 08/31/2012 | 8.07 | 8.07 | 7.95 | 8.01 | 38,189 |
| 08/30/2012 | 8.01 | 8.07 | 7.9 | 8.06 | 39,166 |
| 08/29/2012 | 7.99 | 8.04 | 7.8501 | 8.01 | 26,829 |
| 08/28/2012 | 8 | 8.07 | 7.92 | 8 | 24,838 |
| 08/27/2012 | 8.11 | 8.11 | 7.85 | 7.98 | 66,307 |
| 08/24/2012 | 8.03 | 8.18 | 8.02 | 8.11 | 38,165 |
| 08/23/2012 | 8.03 | 8.16 | 7.91 | 8.05 | 58,185 |
| 08/22/2012 | 7.76 | 8.11 | 7.73 | 7.99 | 66,785 |
| 08/21/2012 | 7.65 | 7.75 | 7.61 | 7.74 | 173,651 |
| 08/20/2012 | 7.45 | 7.63 | 7.41 | 7.59 | 92,938 |
| 08/17/2012 | 7.55 | 7.56 | 7.44 | 7.44 | 91,898 |
| 08/16/2012 | 7.46 | 7.6 | 7.46 | 7.5 | 86,818 |
| 08/15/2012 | 7.33 | 7.45 | 7.32 | 7.42 | 110,488 |
| 08/14/2012 | 7.49 | 7.51 | 7.3 | 7.38 | 79,796 |
| 08/13/2012 | 7.65 | 7.65 | 7.46 | 7.49 | 76,035 |
| 08/10/2012 | 7.57 | 7.71 | 7.55 | 7.61 | 66,716 |
| 08/09/2012 | 7.39 | 7.64 | 7.38 | 7.55 | 164,835 |
| 08/08/2012 | 7.4 | 7.7284 | 7.32 | 7.35 | 211,545 |
| 08/07/2012 | 7.63 | 7.64 | 7.4 | 7.45 | 107,787 |
| 08/06/2012 | 7.31 | 7.69 | 7.31 | 7.585 | 60,095 |
| 08/03/2012 | 7.45 | 7.58 | 7.32 | 7.36 | 75,768 |
| 08/02/2012 | 7.4 | 7.53 | 7.25 | 7.36 | 58,716 |
| 08/01/2012 | 7.52 | 7.5554 | 7.4 | 7.47 | 33,770 |
| 07/31/2012 | 7.53 | 7.64 | 7.53 | 7.53 | 99,164 |
| 07/30/2012 | 7.69 | 7.75 | 7.5 | 7.55 | 30,183 |
| 07/27/2012 | 7.47 | 7.7162 | 7.16 | 7.67 | 37,066 |
| 07/26/2012 | 7.5 | 7.51 | 7.0901 | 7.46 | 150,554 |
| 07/25/2012 | 7.1 | 7.74 | 7.1 | 7.46 | 331,182 |
| 07/24/2012 | 7.45 | 7.46 | 7.09 | 7.09 | 115,967 |
| 07/23/2012 | 7.25 | 7.45 | 7.15 | 7.44 | 54,853 |
| 07/20/2012 | 7.46 | 7.52 | 7.25 | 7.33 | 61,445 |
| 07/19/2012 | 7.52 | 7.54 | 7.41 | 7.47 | 48,569 |
| 07/18/2012 | 7.37 | 7.58 | 7.37 | 7.49 | 36,864 |
| 07/17/2012 | 7.29 | 7.44 | 7.26 | 7.37 | 36,163 |
| 07/16/2012 | 7.27 | 7.37 | 7.25 | 7.28 | 219,846 |
| 07/13/2012 | 7.39 | 7.52 | 7.3 | 7.4 | 146,908 |
| 07/12/2012 | 7.35 | 7.48 | 7.35 | 7.4 | 317,018 |
| 07/11/2012 | 7.47 | 7.5 | 7.32 | 7.405 | 121,856 |
| 07/10/2012 | 7.5 | 7.63 | 7.45 | 7.49 | 156,227 |
| 07/09/2012 | 8.22 | 8.25 | 7.1901 | 7.52 | 802,126 |
| 07/06/2012 | 8.54 | 8.57 | 8.32 | 8.35 | 56,097 |
| 07/05/2012 | 8.75 | 8.84 | 8.42 | 8.611 | 95,247 |
| 07/03/2012 | 8.49 | 8.76 | 8.39 | 8.74 | 50,559 |
| 07/02/2012 | 8.15 | 8.57 | 8.11 | 8.5 | 68,034 |
| 06/29/2012 | 8.17 | 8.33 | 8.04 | 8.09 | 100,427 |
| 06/28/2012 | 8.22 | 8.2499 | 7.9 | 8.02 | 86,875 |
| 06/27/2012 | 8.27 | 8.49 | 8.13 | 8.22 | 73,164 |
| 06/26/2012 | 8 | 8.29 | 8 | 8.28 | 45,334 |
| 06/25/2012 | 8.29 | 8.29 | 7.95 | 8.03 | 90,809 |
| 06/22/2012 | 8.15 | 8.38 | 8.15 | 8.33 | 27,321 |
| 06/21/2012 | 8.22 | 8.27 | 8.06 | 8.11 | 71,812 |
| 06/20/2012 | 8.4 | 8.4548 | 8.24 | 8.26 | 119,050 |
| 06/19/2012 | 8.46 | 8.529 | 8.3 | 8.42 | 79,748 |
| 06/18/2012 | 8.35 | 8.62 | 8.32 | 8.45 | 66,976 |
| 06/15/2012 | 8.3 | 8.48 | 8.28 | 8.39 | 53,858 |
| 06/14/2012 | 8.23 | 8.41 | 8.21 | 8.3 | 74,353 |
| 06/13/2012 | 8.35 | 8.365 | 8.2 | 8.21 | 55,473 |
| 06/12/2012 | 8.46 | 8.57 | 8.3 | 8.3 | 95,502 |
| 06/11/2012 | 8.57 | 8.57 | 8.4 | 8.46 | 64,176 |
| 06/08/2012 | 8.3 | 8.49 | 8.19 | 8.47 | 31,970 |
| 06/07/2012 | 8.6 | 8.6 | 8.3 | 8.34 | 67,173 |
| 06/06/2012 | 8.45 | 8.6802 | 8.45 | 8.58 | 56,001 |
| 06/05/2012 | 8.36 | 8.68 | 8.26 | 8.44 | 51,574 |
| 06/04/2012 | 8.48 | 8.48 | 8.29 | 8.37 | 101,649 |
| 06/01/2012 | 8.48 | 8.6 | 8.4737 | 8.52 | 98,267 |
| 05/31/2012 | 8.6 | 8.63 | 8.4835 | 8.58 | 119,881 |
| 05/30/2012 | 8.72 | 8.72 | 8.54 | 8.61 | 69,575 |
| 05/29/2012 | 8.81 | 8.81 | 8.685 | 8.76 | 66,842 |
| 05/25/2012 | 8.71 | 8.93 | 8.67 | 8.8 | 46,586 |
| 05/24/2012 | 8.8 | 8.8094 | 8.6 | 8.68 | 69,542 |
| 05/23/2012 | 8.77 | 8.83 | 8.51 | 8.78 | 124,112 |