Full Circle Capital Corporation Historical Stock Prices
*Delayed - data as of May 24, 2013
Exchange: NASDAQ
Community Rating:
Community Rating:
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 | 7.92 | 7.978 | 7.83 | 7.9699 | 37,726 |
| 05/23/2013 | 7.8 | 8 | 7.77 | 7.92 | 79,578 |
| 05/22/2013 | 7.92 | 7.92 | 7.84 | 7.87 | 35,820 |
| 05/21/2013 | 7.936 | 7.95 | 7.83 | 7.9 | 56,275 |
| 05/20/2013 | 7.95 | 7.98 | 7.85 | 7.92 | 62,781 |
| 05/17/2013 | 7.86 | 7.95 | 7.81 | 7.91 | 75,006 |
| 05/16/2013 | 7.77 | 7.87 | 7.75 | 7.81 | 58,136 |
| 05/15/2013 | 7.79 | 7.79 | 7.7 | 7.77 | 74,514 |
| 05/14/2013 | 7.74 | 7.8 | 7.708 | 7.78 | 89,596 |
| 05/13/2013 | 7.72 | 7.79 | 7.68 | 7.74 | 39,996 |
| 05/10/2013 | 7.68 | 7.75 | 7.65 | 7.68 | 57,782 |
| 05/09/2013 | 7.72 | 7.72 | 7.54 | 7.61 | 94,374 |
| 05/08/2013 | 7.59 | 7.72 | 7.5401 | 7.72 | 79,080 |
| 05/07/2013 | 7.75 | 7.7799 | 7.48 | 7.59 | 167,993 |
| 05/06/2013 | 7.76 | 7.76 | 7.55 | 7.72 | 105,582 |
| 05/03/2013 | 7.94 | 7.94 | 7.62 | 7.75 | 169,688 |
| 05/02/2013 | 7.8 | 7.94 | 7.8 | 7.93 | 17,066 |
| 05/01/2013 | 7.9 | 7.94 | 7.8 | 7.81 | 87,626 |
| 04/30/2013 | 7.94 | 7.94 | 7.88 | 7.91 | 63,260 |
| 04/29/2013 | 7.86 | 7.93 | 7.85 | 7.9 | 87,215 |
| 04/26/2013 | 7.9 | 7.9776 | 7.82 | 7.89 | 40,702 |
| 04/25/2013 | 8.01 | 8.06 | 7.97 | 8.01 | 101,320 |
| 04/24/2013 | 7.98 | 8.01 | 7.9548 | 8.01 | 46,086 |
| 04/23/2013 | 7.96 | 7.99 | 7.93 | 7.98 | 44,687 |
| 04/22/2013 | 7.92 | 7.96 | 7.89 | 7.96 | 52,844 |
| 04/19/2013 | 7.86 | 7.98 | 7.86 | 7.88 | 76,611 |
| 04/18/2013 | 7.82 | 7.939 | 7.76 | 7.84 | 48,368 |
| 04/17/2013 | 7.85 | 7.9299 | 7.8 | 7.82 | 44,036 |
| 04/16/2013 | 7.77 | 7.95 | 7.77 | 7.91 | 47,610 |
| 04/15/2013 | 7.88 | 7.88 | 7.75 | 7.78 | 56,052 |
| 04/12/2013 | 7.84 | 7.87 | 7.82 | 7.86 | 23,736 |
| 04/11/2013 | 7.77 | 7.87 | 7.77 | 7.82 | 24,112 |
| 04/10/2013 | 7.87 | 7.9 | 7.76 | 7.81 | 37,914 |
| 04/09/2013 | 7.9 | 7.9199 | 7.8 | 7.85 | 81,236 |
| 04/08/2013 | 7.71 | 7.9 | 7.71 | 7.86 | 65,152 |
| 04/05/2013 | 7.72 | 7.81 | 7.71 | 7.723 | 17,799 |
| 04/04/2013 | 7.81 | 7.81 | 7.7 | 7.75 | 29,898 |
| 04/03/2013 | 7.79 | 7.84 | 7.73 | 7.73 | 36,827 |
| 04/02/2013 | 7.71 | 7.85 | 7.58 | 7.76 | 60,350 |
| 04/01/2013 | 7.65 | 7.7499 | 7.5248 | 7.67 | 28,578 |
| 03/28/2013 | 7.7 | 7.7182 | 7.62 | 7.65 | 36,144 |
| 03/27/2013 | 7.72 | 7.765 | 7.69 | 7.69 | 29,067 |
| 03/26/2013 | 7.68 | 7.77 | 7.673 | 7.74 | 24,261 |
| 03/25/2013 | 7.75 | 7.8 | 7.74 | 7.77 | 74,213 |
| 03/22/2013 | 7.77 | 7.79 | 7.73 | 7.76 | 37,922 |
| 03/21/2013 | 7.77 | 7.79 | 7.7 | 7.76 | 41,133 |
| 03/20/2013 | 7.74 | 7.8 | 7.7 | 7.8 | 36,355 |
| 03/19/2013 | 7.75 | 7.75 | 7.66 | 7.73 | 27,907 |
| 03/18/2013 | 7.75 | 7.78 | 7.7 | 7.77 | 21,484 |
| 03/15/2013 | 7.75 | 7.8 | 7.66 | 7.75 | 33,221 |
| 03/14/2013 | 7.63 | 7.74 | 7.62 | 7.7 | 51,414 |
| 03/13/2013 | 7.72 | 7.7261 | 7.591 | 7.65 | 33,871 |
| 03/12/2013 | 7.69 | 7.75 | 7.58 | 7.71 | 55,109 |
| 03/11/2013 | 7.64 | 7.73 | 7.61 | 7.61 | 36,338 |
| 03/08/2013 | 7.52 | 7.69 | 7.52 | 7.58 | 41,359 |
| 03/07/2013 | 7.48 | 7.6 | 7.48 | 7.5211 | 45,201 |
| 03/06/2013 | 7.6 | 7.64 | 7.46 | 7.48 | 53,748 |
| 03/05/2013 | 7.52 | 7.6 | 7.51 | 7.6 | 46,185 |
| 03/04/2013 | 7.55 | 7.68 | 7.4201 | 7.574 | 143,490 |
| 03/01/2013 | 7.81 | 7.84 | 7.52 | 7.63 | 129,660 |
| 02/28/2013 | 7.71 | 7.83 | 7.71 | 7.82 | 30,040 |
| 02/27/2013 | 7.79 | 7.8 | 7.73 | 7.78 | 54,119 |
| 02/26/2013 | 7.77 | 7.84 | 7.74 | 7.79 | 53,772 |
| 02/25/2013 | 7.91 | 7.9385 | 7.84 | 7.86 | 95,555 |
| 02/22/2013 | 7.85 | 7.9224 | 7.8 | 7.87 | 56,502 |
| 02/21/2013 | 7.88 | 7.9 | 7.78 | 7.84 | 82,786 |
| 02/20/2013 | 7.79 | 7.89 | 7.79 | 7.88 | 112,256 |
| 02/19/2013 | 7.92 | 7.921 | 7.74 | 7.79 | 137,617 |
| 02/15/2013 | 7.94 | 7.95 | 7.85 | 7.92 | 110,179 |
| 02/14/2013 | 7.77 | 7.87 | 7.75 | 7.83 | 102,495 |
| 02/13/2013 | 7.7 | 7.77 | 7.67 | 7.77 | 62,555 |
| 02/12/2013 | 7.7 | 7.74 | 7.57 | 7.67 | 209,039 |
| 02/11/2013 | 7.8 | 8.04 | 7.76 | 7.8 | 203,490 |
| 02/08/2013 | 7.84 | 7.84 | 7.73 | 7.76 | 53,634 |
| 02/07/2013 | 7.8 | 7.83 | 7.7 | 7.8 | 41,434 |
| 02/06/2013 | 7.8 | 7.8 | 7.68 | 7.78 | 38,730 |
| 02/05/2013 | 7.74 | 7.81 | 7.73 | 7.78 | 45,627 |
| 02/04/2013 | 7.73 | 7.793 | 7.69 | 7.75 | 76,088 |
| 02/01/2013 | 7.69 | 7.78 | 7.64 | 7.78 | 61,224 |
| 01/31/2013 | 7.673 | 7.75 | 7.61 | 7.68 | 52,844 |
| 01/30/2013 | 7.6 | 7.71 | 7.6 | 7.626 | 76,604 |
| 01/29/2013 | 7.52 | 7.62 | 7.47 | 7.6 | 79,836 |
| 01/28/2013 | 7.66 | 7.68 | 7.58 | 7.6 | 109,625 |
| 01/25/2013 | 7.58 | 7.635 | 7.48 | 7.57 | 107,681 |
| 01/24/2013 | 7.6 | 7.6 | 7.53 | 7.57 | 93,850 |
| 01/23/2013 | 7.45 | 7.649 | 7.42 | 7.56 | 127,597 |
| 01/22/2013 | 7.44 | 7.45 | 7.3 | 7.43 | 216,516 |
| 01/18/2013 | 7.47 | 7.47 | 7.42 | 7.44 | 62,890 |
| 01/17/2013 | 7.49 | 7.52 | 7.43 | 7.47 | 71,022 |
| 01/16/2013 | 7.58 | 7.58 | 7.45 | 7.45 | 165,446 |
| 01/15/2013 | 7.65 | 7.68 | 7.56 | 7.62 | 89,912 |
| 01/14/2013 | 7.6 | 7.76 | 7.55 | 7.72 | 81,781 |
| 01/11/2013 | 7.6 | 7.7054 | 7.58 | 7.63 | 58,818 |
| 01/10/2013 | 7.65 | 7.72 | 7.62 | 7.69 | 49,941 |
| 01/09/2013 | 7.63 | 7.709 | 7.62 | 7.65 | 51,581 |
| 01/08/2013 | 7.64 | 7.71 | 7.55 | 7.69 | 75,257 |
| 01/07/2013 | 7.62 | 7.7299 | 7.5 | 7.59 | 113,316 |
| 01/04/2013 | 7.6 | 7.6699 | 7.55 | 7.5703 | 89,516 |
| 01/03/2013 | 7.45 | 7.6 | 7.43 | 7.55 | 95,526 |
| 01/02/2013 | 7.45 | 7.5999 | 7.3801 | 7.45 | 68,600 |
| 12/31/2012 | 7.3 | 7.43 | 7.3 | 7.43 | 39,871 |
| 12/28/2012 | 7.42 | 7.5 | 7.33 | 7.34 | 54,006 |
| 12/27/2012 | 7.53 | 7.53 | 7.32 | 7.43 | 70,405 |
| 12/26/2012 | 7.45 | 7.65 | 7.43 | 7.62 | 133,131 |
| 12/24/2012 | 7.35 | 7.43 | 7.3 | 7.39 | 71,602 |
| 12/21/2012 | 7.35 | 7.44 | 7.3 | 7.44 | 43,620 |
| 12/20/2012 | 7.4 | 7.47 | 7.35 | 7.36 | 64,703 |
| 12/19/2012 | 7.3 | 7.5 | 7.28 | 7.39 | 111,278 |
| 12/18/2012 | 7.5 | 7.5 | 7.3 | 7.36 | 133,175 |
| 12/17/2012 | 7.41 | 7.77 | 7.4 | 7.48 | 84,174 |
| 12/14/2012 | 7.52 | 7.52 | 7.4 | 7.41 | 30,253 |
| 12/13/2012 | 7.54 | 7.547 | 7.44 | 7.49 | 20,706 |
| 12/12/2012 | 7.47 | 7.51 | 7.42 | 7.51 | 42,947 |
| 12/11/2012 | 7.55 | 7.58 | 7.38 | 7.49 | 125,110 |
| 12/10/2012 | 7.35 | 7.54 | 7.35 | 7.52 | 66,032 |
| 12/07/2012 | 7.37 | 7.46 | 7.3 | 7.39 | 74,716 |
| 12/06/2012 | 7.6 | 7.61 | 7.2 | 7.36 | 423,441 |
| 12/05/2012 | 7.67 | 7.67 | 7.5 | 7.59 | 75,385 |
| 12/04/2012 | 7.71 | 7.8 | 7.27 | 7.59 | 99,595 |
| 12/03/2012 | 7.84 | 7.84 | 7.75 | 7.75 | 169,534 |
| 11/30/2012 | 7.83 | 7.83 | 7.8 | 7.83 | 91,659 |
| 11/29/2012 | 7.83 | 7.85 | 7.77 | 7.82 | 40,055 |
| 11/28/2012 | 7.78 | 7.85 | 7.6 | 7.84 | 126,754 |
| 11/27/2012 | 7.85 | 7.99 | 7.72 | 7.86 | 684,592 |
| 11/26/2012 | 8.45 | 8.45 | 8.11 | 8.12 | 137,036 |
| 11/23/2012 | 8.2 | 8.5 | 8.2 | 8.49 | 109,288 |
| 11/21/2012 | 7.99 | 8.34 | 7.99 | 8.2 | 64,234 |
| 11/20/2012 | 7.98 | 8.09 | 7.98 | 8 | 102,764 |
| 11/19/2012 | 7.46 | 8.1 | 7.45 | 7.99 | 173,036 |
| 11/16/2012 | 7.05 | 7.4 | 7.05 | 7.36 | 80,543 |
| 11/15/2012 | 6.76 | 7.15 | 6.76 | 7 | 121,201 |
| 11/14/2012 | 7.53 | 7.6 | 6.68 | 6.75 | 270,415 |
| 11/13/2012 | 7.98 | 7.98 | 7.34 | 7.47 | 155,355 |
| 11/12/2012 | 7.98 | 8.0683 | 7.97 | 8.02 | 24,631 |
| 11/09/2012 | 8.03 | 8.1417 | 8 | 8.04 | 32,534 |
| 11/08/2012 | 8.27 | 8.45 | 8 | 8.12 | 45,305 |
| 11/07/2012 | 8.39 | 8.42 | 8.17 | 8.28 | 48,945 |
| 11/06/2012 | 8.25 | 8.45 | 8.2499 | 8.3999 | 50,275 |
| 11/05/2012 | 8.28 | 8.28 | 8.22 | 8.23 | 22,745 |
| 11/02/2012 | 8.35 | 8.35 | 8.24 | 8.24 | 28,924 |
| 11/01/2012 | 8.27 | 8.4 | 8.19 | 8.35 | 20,462 |
| 10/31/2012 | 8.4 | 8.4 | 8.13 | 8.2 | 53,657 |
| 10/26/2012 | 8.38 | 8.49 | 8.38 | 8.45 | 95,633 |
| 10/25/2012 | 8.29 | 8.38 | 8.22 | 8.38 | 132,433 |
| 10/24/2012 | 8.2951 | 8.3 | 8.2501 | 8.28 | 27,061 |
| 10/23/2012 | 8.34 | 8.4 | 8.16 | 8.17 | 84,636 |
| 10/22/2012 | 8.4 | 8.46 | 8.31 | 8.39 | 77,294 |
| 10/19/2012 | 8.32 | 8.35 | 8.23 | 8.3084 | 46,199 |
| 10/18/2012 | 8.24 | 8.3 | 8.24 | 8.3 | 49,036 |
| 10/17/2012 | 8.25 | 8.3 | 8.16 | 8.204 | 58,039 |
| 10/16/2012 | 8.22 | 8.22 | 8.13 | 8.19 | 46,371 |
| 10/15/2012 | 8.14 | 8.2 | 8.13 | 8.13 | 60,423 |
| 10/12/2012 | 8.14 | 8.15 | 8.1 | 8.13 | 18,665 |
| 10/11/2012 | 8.17 | 8.17 | 7.97 | 8.15 | 72,730 |
| 10/10/2012 | 8.18 | 8.18 | 8.07 | 8.11 | 75,064 |
| 10/09/2012 | 8.19 | 8.2 | 8.12 | 8.13 | 82,089 |
| 10/08/2012 | 8.11 | 8.15 | 8.11 | 8.14 | 24,584 |
| 10/05/2012 | 8.14 | 8.14 | 8.07 | 8.1 | 52,050 |
| 10/04/2012 | 8.16 | 8.16 | 8.09 | 8.1 | 29,075 |
| 10/03/2012 | 8.15 | 8.15 | 8.08 | 8.11 | 31,185 |
| 10/02/2012 | 8.11 | 8.11 | 8.09 | 8.1 | 34,210 |
| 10/01/2012 | 8.11 | 8.13 | 8.07 | 8.09 | 19,922 |
| 09/28/2012 | 8.09 | 8.11 | 8.06 | 8.11 | 19,475 |
| 09/27/2012 | 8.05 | 8.0999 | 8.04 | 8.06 | 35,590 |
| 09/26/2012 | 8.13 | 8.13 | 8.0417 | 8.08 | 26,945 |
| 09/25/2012 | 8.15 | 8.18 | 8.1145 | 8.17 | 75,174 |
| 09/24/2012 | 8.07 | 8.15 | 8.07 | 8.15 | 76,190 |
| 09/21/2012 | 8.15 | 8.15 | 8.07 | 8.07 | 56,921 |
| 09/20/2012 | 8.15 | 8.15 | 8.03 | 8.06 | 75,355 |
| 09/19/2012 | 8.12 | 8.15 | 8.0648 | 8.09 | 49,042 |
| 09/18/2012 | 8.07 | 8.1 | 8.03 | 8.08 | 42,608 |
| 09/17/2012 | 8 | 8.11 | 8 | 8.08 | 59,106 |
| 09/14/2012 | 8.24 | 8.24 | 7.99 | 7.99 | 390,611 |
| 09/13/2012 | 8.17 | 8.25 | 8.15 | 8.25 | 67,790 |
| 09/12/2012 | 8.15 | 8.16 | 8.11 | 8.15 | 52,340 |
| 09/11/2012 | 8.1 | 8.15 | 8.08 | 8.15 | 66,704 |
| 09/10/2012 | 8.12 | 8.12 | 8.08 | 8.1 | 90,129 |
| 09/07/2012 | 8.1 | 8.1 | 8.05 | 8.09 | 31,554 |
| 09/06/2012 | 8.1 | 8.1 | 8.03 | 8.1 | 44,651 |
| 09/05/2012 | 8.1 | 8.1 | 8.06 | 8.08 | 51,494 |
| 09/04/2012 | 8.1 | 8.1 | 8.01 | 8.07 | 57,855 |
| 08/31/2012 | 8.07 | 8.1 | 8.06 | 8.0889 | 32,424 |
| 08/30/2012 | 8.06 | 8.1 | 8.0583 | 8.07 | 39,405 |
| 08/29/2012 | 8.06 | 8.09 | 8 | 8.06 | 65,828 |
| 08/28/2012 | 8.11 | 8.11 | 8.06 | 8.08 | 122,271 |
| 08/27/2012 | 8.1 | 8.1 | 8.04 | 8.06 | 92,992 |
| 08/24/2012 | 8.04 | 8.1 | 7.99 | 8.04 | 59,184 |
| 08/23/2012 | 8.13 | 8.13 | 7.99 | 7.99 | 65,481 |
| 08/22/2012 | 7.98 | 8.1 | 7.98 | 7.99 | 81,881 |
| 08/21/2012 | 8 | 8.09 | 7.99 | 7.99 | 66,328 |
| 08/20/2012 | 7.99 | 8 | 7.96 | 7.98 | 83,509 |
| 08/17/2012 | 7.99 | 7.99 | 7.97 | 7.99 | 24,905 |
| 08/16/2012 | 8 | 8 | 7.97 | 7.98 | 57,917 |
| 08/15/2012 | 7.97 | 8 | 7.95 | 7.98 | 48,539 |
| 08/14/2012 | 7.95 | 7.99 | 7.93 | 7.93 | 26,902 |
| 08/13/2012 | 7.98 | 7.98 | 7.8695 | 7.95 | 26,342 |
| 08/10/2012 | 7.95 | 7.95 | 7.92 | 7.93 | 8,938 |
| 08/09/2012 | 7.93 | 8 | 7.83 | 7.95 | 33,238 |
| 08/08/2012 | 7.88 | 7.9036 | 7.8201 | 7.902 | 21,982 |
| 08/07/2012 | 7.95 | 7.95 | 7.8 | 7.87 | 38,367 |
| 08/06/2012 | 7.92 | 7.94 | 7.9 | 7.94 | 8,402 |
| 08/03/2012 | 7.9 | 7.95 | 7.89 | 7.91 | 16,605 |
| 08/02/2012 | 7.93 | 7.95 | 7.89 | 7.93 | 40,913 |
| 08/01/2012 | 7.95 | 7.96 | 7.88 | 7.92 | 11,710 |
| 07/31/2012 | 7.9 | 7.95 | 7.85 | 7.95 | 27,632 |
| 07/30/2012 | 7.95 | 7.95 | 7.88 | 7.89 | 32,621 |
| 07/27/2012 | 7.91 | 7.95 | 7.87 | 7.95 | 41,449 |
| 07/26/2012 | 8.03 | 8.03 | 7.921 | 7.96 | 98,757 |
| 07/25/2012 | 8.03 | 8.03 | 7.92 | 7.94 | 82,032 |
| 07/24/2012 | 7.97 | 7.97 | 7.91 | 7.92 | 37,130 |
| 07/23/2012 | 7.96 | 8.0252 | 7.9 | 7.9698 | 65,498 |
| 07/20/2012 | 7.99 | 8 | 7.9 | 7.9599 | 29,966 |
| 07/19/2012 | 7.95 | 8.04 | 7.9 | 7.9597 | 83,761 |
| 07/18/2012 | 7.93 | 7.93 | 7.866 | 7.9 | 38,609 |
| 07/17/2012 | 7.98 | 7.98 | 7.85 | 7.9 | 80,742 |
| 07/16/2012 | 7.91 | 7.9185 | 7.8 | 7.89 | 40,776 |
| 07/13/2012 | 7.96 | 7.96 | 7.84 | 7.88 | 48,632 |
| 07/12/2012 | 7.84 | 7.9 | 7.71 | 7.89 | 62,152 |
| 07/11/2012 | 7.82 | 7.86 | 7.7501 | 7.81 | 24,616 |
| 07/10/2012 | 7.88 | 7.88 | 7.79 | 7.79 | 19,203 |
| 07/09/2012 | 7.77 | 7.875 | 7.74 | 7.85 | 72,278 |
| 07/06/2012 | 7.73 | 7.79 | 7.6801 | 7.73 | 16,408 |
| 07/05/2012 | 7.68 | 7.73 | 7.6 | 7.73 | 51,461 |
| 07/03/2012 | 7.72 | 7.72 | 7.6084 | 7.67 | 16,048 |
| 07/02/2012 | 7.7 | 7.7199 | 7.62 | 7.67 | 41,408 |
| 06/29/2012 | 7.73 | 7.73 | 7.5899 | 7.65 | 31,279 |
| 06/28/2012 | 7.59 | 7.65 | 7.59 | 7.63 | 17,461 |
| 06/27/2012 | 7.57 | 7.62 | 7.57 | 7.59 | 19,622 |
| 06/26/2012 | 7.68 | 7.7 | 7.61 | 7.65 | 17,592 |
| 06/25/2012 | 7.7 | 7.7 | 7.59 | 7.6399 | 35,199 |
| 06/22/2012 | 7.5874 | 7.68 | 7.5874 | 7.66 | 28,325 |
| 06/21/2012 | 7.53 | 7.7 | 7.53 | 7.56 | 189,560 |
| 06/20/2012 | 7.65 | 7.65 | 7.5 | 7.53 | 40,571 |
| 06/19/2012 | 7.48 | 7.76 | 7.4605 | 7.65 | 147,034 |
| 06/18/2012 | 7.45 | 7.53 | 7.41 | 7.47 | 61,255 |
| 06/15/2012 | 7.44 | 7.49 | 7.39 | 7.48 | 35,927 |
| 06/14/2012 | 7.4 | 7.45 | 7.3825 | 7.39 | 44,062 |
| 06/13/2012 | 7.4499 | 7.4499 | 7.3673 | 7.39 | 28,619 |
| 06/12/2012 | 7.43 | 7.43 | 7.38 | 7.39 | 13,055 |
| 06/11/2012 | 7.43 | 7.47 | 7.3501 | 7.38 | 18,481 |
| 06/08/2012 | 7.35 | 7.405 | 7.32 | 7.38 | 20,755 |
| 06/07/2012 | 7.41 | 7.44 | 7.35 | 7.37 | 7,960 |
| 06/06/2012 | 7.44 | 7.44 | 7.3 | 7.4124 | 50,287 |
| 06/05/2012 | 7.33 | 7.4747 | 7.3 | 7.32 | 19,363 |
| 06/04/2012 | 7.22 | 7.48 | 7.22 | 7.3301 | 31,382 |
| 06/01/2012 | 7.49 | 7.49 | 7.29 | 7.37 | 21,105 |
| 05/31/2012 | 7.459 | 7.46 | 7.39 | 7.45 | 15,858 |
| 05/30/2012 | 7.48 | 7.4955 | 7.399 | 7.45 | 28,055 |
| 05/29/2012 | 7.5 | 7.5 | 7.47 | 7.5 | 17,999 |
| 05/25/2012 | 7.5 | 7.5 | 7.43 | 7.5 | 15,418 |
| 05/24/2012 | 7.485 | 7.49 | 7.375 | 7.488 | 15,540 |
| 05/23/2012 | 7.31 | 7.42 | 7.25 | 7.42 | 20,399 |