Harvard Bioscience, Inc. Historical Stock Prices
*Delayed - data as of Jun. 19, 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 19-JUN-2012 TO 19-JUN-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 16:00 | 5.05 | 5.06 | 4.92 | 4.92 | 27,297 |
| 06/19/2013 | 5.05 | 5.06 | 4.92 | 4.92 | 27,297 |
| 06/18/2013 | 5 | 5.08 | 4.91 | 5.06 | 75,374 |
| 06/17/2013 | 4.96 | 5.04 | 4.96 | 4.98 | 46,183 |
| 06/14/2013 | 4.96 | 5.04 | 4.85 | 4.9 | 49,684 |
| 06/13/2013 | 4.96 | 4.99 | 4.7 | 4.97 | 74,562 |
| 06/12/2013 | 5.05 | 5.1 | 4.963 | 4.98 | 22,272 |
| 06/11/2013 | 4.97 | 5.05 | 4.97 | 5.01 | 26,550 |
| 06/10/2013 | 5.01 | 5.06 | 4.97 | 5.05 | 62,065 |
| 06/07/2013 | 5.04 | 5.04 | 4.93 | 5.02 | 61,572 |
| 06/06/2013 | 4.99 | 5 | 4.88 | 5 | 67,005 |
| 06/05/2013 | 4.97 | 5.04 | 4.95 | 4.97 | 144,810 |
| 06/04/2013 | 5 | 5.1 | 4.99 | 5.04 | 47,481 |
| 06/03/2013 | 5.08 | 5.13 | 4.98 | 5.02 | 207,120 |
| 05/31/2013 | 5.2 | 5.28 | 5.08 | 5.08 | 67,534 |
| 05/30/2013 | 5.15 | 5.26 | 5.15 | 5.25 | 136,290 |
| 05/29/2013 | 5.19 | 5.201 | 5.09 | 5.12 | 38,793 |
| 05/28/2013 | 5.19 | 5.25 | 5.15 | 5.24 | 67,669 |
| 05/24/2013 | 5.14 | 5.15 | 5.09 | 5.13 | 43,688 |
| 05/23/2013 | 5 | 5.21 | 4.96 | 5.16 | 90,296 |
| 05/22/2013 | 5.11 | 5.22 | 5.03 | 5.03 | 103,730 |
| 05/21/2013 | 5.17 | 5.1831 | 5.04 | 5.1 | 74,254 |
| 05/20/2013 | 5.19 | 5.24 | 5.15 | 5.18 | 61,623 |
| 05/17/2013 | 5.24 | 5.24 | 5.1601 | 5.2 | 69,800 |
| 05/16/2013 | 5.24 | 5.26 | 5.1 | 5.23 | 59,372 |
| 05/15/2013 | 5.25 | 5.2601 | 5.19 | 5.25 | 112,205 |
| 05/14/2013 | 5.27 | 5.35 | 5.26 | 5.3 | 74,215 |
| 05/13/2013 | 5.25 | 5.39 | 5.25 | 5.29 | 57,749 |
| 05/10/2013 | 5.32 | 5.39 | 5.23 | 5.29 | 111,814 |
| 05/09/2013 | 5.2 | 5.36 | 5.18 | 5.3 | 123,468 |
| 05/08/2013 | 5.38 | 5.41 | 5.35 | 5.37 | 102,808 |
| 05/07/2013 | 5.25 | 5.45 | 5.2 | 5.43 | 211,328 |
| 05/06/2013 | 5.07 | 5.28 | 5.06 | 5.23 | 261,857 |
| 05/03/2013 | 5.07 | 5.12 | 5.05 | 5.09 | 278,782 |
| 05/02/2013 | 5.12 | 5.12 | 4.89 | 5.02 | 400,221 |
| 05/01/2013 | 5.12 | 5.12 | 4.8 | 4.85 | 232,417 |
| 04/30/2013 | 4.8 | 5.17 | 4.8 | 5.12 | 299,638 |
| 04/29/2013 | 4.77 | 4.85 | 4.72 | 4.75 | 68,618 |
| 04/26/2013 | 4.7 | 4.77 | 4.68 | 4.72 | 58,605 |
| 04/25/2013 | 4.8 | 4.8099 | 4.67 | 4.7 | 50,982 |
| 04/24/2013 | 4.62 | 4.81 | 4.61 | 4.8 | 76,621 |
| 04/23/2013 | 4.75 | 4.75 | 4.58 | 4.64 | 97,840 |
| 04/22/2013 | 4.63 | 4.75 | 4.52 | 4.71 | 76,868 |
| 04/19/2013 | 4.68 | 4.68 | 4.56 | 4.65 | 55,272 |
| 04/18/2013 | 4.55 | 4.69 | 4.54 | 4.67 | 147,269 |
| 04/17/2013 | 4.72 | 4.74 | 4.471 | 4.55 | 108,378 |
| 04/16/2013 | 4.71 | 4.81 | 4.65 | 4.77 | 126,833 |
| 04/15/2013 | 4.89 | 4.893 | 4.58 | 4.68 | 179,805 |
| 04/12/2013 | 4.83 | 4.88 | 4.79 | 4.87 | 97,234 |
| 04/11/2013 | 4.82 | 4.8852 | 4.82 | 4.84 | 111,690 |
| 04/10/2013 | 5.24 | 5.24 | 4.75 | 4.84 | 880,692 |
| 04/09/2013 | 5.69 | 5.79 | 5.551 | 5.6 | 115,011 |
| 04/08/2013 | 5.62 | 5.64 | 5.51 | 5.64 | 94,054 |
| 04/05/2013 | 5.6 | 5.65 | 5.512 | 5.59 | 115,425 |
| 04/04/2013 | 5.63 | 5.74 | 5.55 | 5.7 | 160,625 |
| 04/03/2013 | 5.62 | 5.69 | 5.61 | 5.64 | 142,188 |
| 04/02/2013 | 5.68 | 5.7 | 5.6 | 5.61 | 200,520 |
| 04/01/2013 | 5.62 | 5.7 | 5.45 | 5.62 | 210,926 |
| 03/28/2013 | 5.79 | 5.85 | 5.63 | 5.65 | 198,058 |
| 03/27/2013 | 6.06 | 6.15 | 5.77 | 5.77 | 166,137 |
| 03/26/2013 | 5.91 | 6.1199 | 5.9 | 6.08 | 478,615 |
| 03/25/2013 | 5.95 | 6 | 5.78 | 5.85 | 342,623 |
| 03/22/2013 | 5.56 | 5.85 | 5.56 | 5.74 | 118,179 |
| 03/21/2013 | 5.5 | 5.6 | 5.44 | 5.54 | 107,044 |
| 03/20/2013 | 5.59 | 5.59 | 5.4 | 5.5 | 154,061 |
| 03/19/2013 | 5.7 | 5.7 | 5.515 | 5.54 | 75,756 |
| 03/18/2013 | 5.7 | 5.72 | 5.6 | 5.67 | 80,047 |
| 03/15/2013 | 5.72 | 5.75 | 5.71 | 5.73 | 211,734 |
| 03/14/2013 | 5.68 | 5.72 | 5.68 | 5.7 | 96,669 |
| 03/13/2013 | 5.69 | 5.7 | 5.65 | 5.68 | 86,483 |
| 03/12/2013 | 5.7 | 5.73 | 5.6701 | 5.7 | 165,940 |
| 03/11/2013 | 5.7 | 5.74 | 5.67 | 5.67 | 152,306 |
| 03/08/2013 | 5.74 | 5.75 | 5.69 | 5.7 | 124,907 |
| 03/07/2013 | 5.7 | 5.73 | 5.684 | 5.7 | 320,570 |
| 03/06/2013 | 5.68 | 5.73 | 5.66 | 5.7 | 282,850 |
| 03/05/2013 | 5.75 | 5.755 | 5.65 | 5.7 | 214,267 |
| 03/04/2013 | 5.63 | 5.75 | 5.63 | 5.72 | 101,145 |
| 03/01/2013 | 5.7 | 5.8 | 5.635 | 5.7 | 157,998 |
| 02/28/2013 | 5.9 | 5.95 | 5.71 | 5.75 | 307,962 |
| 02/27/2013 | 5.77 | 5.84 | 5.74 | 5.78 | 173,724 |
| 02/26/2013 | 5.71 | 5.8 | 5.71 | 5.77 | 221,564 |
| 02/25/2013 | 5.85 | 5.86 | 5.67 | 5.68 | 162,975 |
| 02/22/2013 | 5.74 | 5.8 | 5.664 | 5.79 | 260,408 |
| 02/21/2013 | 5.66 | 5.75 | 5.65 | 5.68 | 202,631 |
| 02/20/2013 | 5.72 | 5.765 | 5.61 | 5.62 | 394,473 |
| 02/19/2013 | 5.5 | 5.8 | 5.5 | 5.74 | 531,456 |
| 02/15/2013 | 5.49 | 5.49 | 5.3 | 5.43 | 151,573 |
| 02/14/2013 | 5.69 | 5.76 | 5.4 | 5.47 | 215,185 |
| 02/13/2013 | 5.53 | 5.69 | 5.53 | 5.65 | 411,618 |
| 02/12/2013 | 5.42 | 5.55 | 5.38 | 5.51 | 157,781 |
| 02/11/2013 | 5.5 | 5.5195 | 5.3832 | 5.4 | 286,231 |
| 02/08/2013 | 5.2 | 5.33 | 5.2 | 5.25 | 71,952 |
| 02/07/2013 | 5.22 | 5.24 | 5.15 | 5.21 | 61,230 |
| 02/06/2013 | 5.32 | 5.32 | 5.2 | 5.21 | 130,305 |
| 02/05/2013 | 5.08 | 5.31 | 5.08 | 5.3 | 123,191 |
| 02/04/2013 | 5.08 | 5.08 | 5.05 | 5.05 | 67,322 |
| 02/01/2013 | 4.98 | 5.1 | 4.95 | 5.08 | 87,663 |
| 01/31/2013 | 4.97 | 5.03 | 4.94 | 4.97 | 53,446 |
| 01/30/2013 | 5 | 5.03 | 4.89 | 4.95 | 57,516 |
| 01/29/2013 | 5 | 5.04 | 4.95 | 4.99 | 90,549 |
| 01/28/2013 | 4.79 | 4.99 | 4.75 | 4.98 | 200,749 |
| 01/25/2013 | 4.76 | 4.8 | 4.7 | 4.76 | 83,935 |
| 01/24/2013 | 4.77 | 4.79 | 4.64 | 4.74 | 42,955 |
| 01/23/2013 | 4.75 | 4.85 | 4.6802 | 4.72 | 129,202 |
| 01/22/2013 | 4.61 | 4.83 | 4.58 | 4.74 | 96,411 |
| 01/18/2013 | 4.59 | 4.67 | 4.53 | 4.59 | 34,335 |
| 01/17/2013 | 4.54 | 4.84 | 4.51 | 4.61 | 84,319 |
| 01/16/2013 | 4.53 | 4.63 | 4.5 | 4.53 | 37,908 |
| 01/15/2013 | 4.47 | 4.64 | 4.47 | 4.56 | 56,643 |
| 01/14/2013 | 4.47 | 4.49 | 4.45 | 4.49 | 37,437 |
| 01/11/2013 | 4.46 | 4.589 | 4.41 | 4.47 | 69,971 |
| 01/10/2013 | 4.46 | 4.49 | 4.38 | 4.45 | 23,339 |
| 01/09/2013 | 4.5 | 4.58 | 4.37 | 4.47 | 82,382 |
| 01/08/2013 | 4.28 | 4.57 | 4.25 | 4.51 | 102,542 |
| 01/07/2013 | 4.34 | 4.39 | 4.29 | 4.29 | 27,982 |
| 01/04/2013 | 4.42 | 4.42 | 4.32 | 4.37 | 27,174 |
| 01/03/2013 | 4.46 | 4.49 | 4.35 | 4.38 | 50,693 |
| 01/02/2013 | 4.44 | 4.51 | 4.18 | 4.46 | 95,997 |
| 12/31/2012 | 4.21 | 4.38 | 4.16 | 4.38 | 49,503 |
| 12/28/2012 | 4.07 | 4.28 | 3.95 | 4.23 | 35,712 |
| 12/27/2012 | 4.08 | 4.13 | 4.02 | 4.07 | 27,414 |
| 12/26/2012 | 4.09 | 4.15 | 4.05 | 4.07 | 92,529 |
| 12/24/2012 | 4.07 | 4.12 | 3.92 | 4.09 | 38,821 |
| 12/21/2012 | 4.03 | 4.09 | 3.94 | 4.08 | 144,857 |
| 12/20/2012 | 4.14 | 4.14 | 3.99 | 4 | 132,181 |
| 12/19/2012 | 4.11 | 4.2099 | 4.01 | 4.15 | 93,491 |
| 12/18/2012 | 4.11 | 4.15 | 4.01 | 4.12 | 67,698 |
| 12/17/2012 | 4.19 | 4.2199 | 4.05 | 4.09 | 62,236 |
| 12/14/2012 | 4.1 | 4.2 | 4.05 | 4.16 | 23,322 |
| 12/13/2012 | 4.27 | 4.27 | 4.02 | 4.13 | 30,726 |
| 12/12/2012 | 3.86 | 4.46 | 3.86 | 4.28 | 174,622 |
| 12/11/2012 | 3.76 | 3.84 | 3.7 | 3.79 | 47,258 |
| 12/10/2012 | 3.75 | 3.8 | 3.7 | 3.76 | 25,723 |
| 12/07/2012 | 3.82 | 3.82 | 3.71 | 3.75 | 26,562 |
| 12/06/2012 | 3.82 | 3.97 | 3.77 | 3.81 | 28,074 |
| 12/05/2012 | 3.8 | 3.93 | 3.76 | 3.83 | 21,393 |
| 12/04/2012 | 3.85 | 3.97 | 3.7 | 3.77 | 23,714 |
| 12/03/2012 | 3.96 | 4.06 | 3.81 | 3.87 | 27,544 |
| 11/30/2012 | 4.01 | 4.02 | 3.89 | 3.94 | 22,369 |
| 11/29/2012 | 3.94 | 4.01 | 3.81 | 3.99 | 35,810 |
| 11/28/2012 | 3.88 | 3.94 | 3.85 | 3.9 | 17,524 |
| 11/27/2012 | 3.98 | 4.1 | 3.9 | 3.91 | 19,174 |
| 11/26/2012 | 4.03 | 4.105 | 3.95 | 3.97 | 33,836 |
| 11/23/2012 | 4.04 | 4.13 | 4.01 | 4.03 | 10,075 |
| 11/21/2012 | 3.87 | 4.07 | 3.86 | 4.02 | 9,999 |
| 11/20/2012 | 3.86 | 3.9 | 3.85 | 3.87 | 8,886 |
| 11/19/2012 | 3.7701 | 3.95 | 3.7701 | 3.88 | 24,159 |
| 11/16/2012 | 3.74 | 3.85 | 3.74 | 3.81 | 34,956 |
| 11/15/2012 | 3.82 | 4.04 | 3.76 | 3.77 | 32,394 |
| 11/14/2012 | 3.86 | 4.15 | 3.76 | 3.81 | 33,059 |
| 11/13/2012 | 3.75 | 3.88 | 3.75 | 3.86 | 8,045 |
| 11/12/2012 | 3.9 | 3.9 | 3.76 | 3.76 | 6,689 |
| 11/09/2012 | 3.72 | 3.9699 | 3.72 | 3.9 | 17,491 |
| 11/08/2012 | 3.91 | 3.95 | 3.74 | 3.75 | 33,226 |
| 11/07/2012 | 4.05 | 4.16 | 3.85 | 3.91 | 40,580 |
| 11/06/2012 | 3.97 | 4.16 | 3.97 | 4.12 | 21,701 |
| 11/05/2012 | 3.79 | 3.98 | 3.75 | 3.97 | 16,956 |
| 11/02/2012 | 3.89 | 3.93 | 3.8 | 3.8 | 60,134 |
| 11/01/2012 | 4 | 4 | 3.8 | 3.89 | 77,212 |
| 10/31/2012 | 4.02 | 4.03 | 3.94 | 4.02 | 23,406 |
| 10/26/2012 | 4.04 | 4.06 | 3.94 | 4.03 | 17,165 |
| 10/25/2012 | 4.07 | 4.07 | 4 | 4.05 | 5,145 |
| 10/24/2012 | 4.07 | 4.07 | 3.97 | 4.02 | 15,735 |
| 10/23/2012 | 4.02 | 4.13 | 4.02 | 4.08 | 21,572 |
| 10/22/2012 | 4.03 | 4.08 | 4.01 | 4.05 | 15,692 |
| 10/19/2012 | 4.16 | 4.2 | 3.97 | 4.06 | 57,203 |
| 10/18/2012 | 4.47 | 4.49 | 4.14 | 4.2 | 49,042 |
| 10/17/2012 | 4.58 | 4.7 | 4.43 | 4.5 | 77,188 |
| 10/16/2012 | 4.35 | 4.5 | 4.34 | 4.48 | 47,105 |
| 10/15/2012 | 4.31 | 4.36 | 4.25 | 4.35 | 18,794 |
| 10/12/2012 | 4.32 | 4.34 | 4.24 | 4.31 | 10,274 |
| 10/11/2012 | 4.36 | 4.41 | 4.32 | 4.33 | 7,247 |
| 10/10/2012 | 4.26 | 4.33 | 4.24 | 4.31 | 13,446 |
| 10/09/2012 | 4.39 | 4.39 | 4.23 | 4.24 | 83,110 |
| 10/08/2012 | 4.36 | 4.48 | 4.29 | 4.37 | 31,872 |
| 10/05/2012 | 4.51 | 4.55 | 4.25 | 4.4 | 62,355 |
| 10/04/2012 | 4.36 | 4.54 | 4.3301 | 4.49 | 43,404 |
| 10/03/2012 | 4.32 | 4.62 | 4.31 | 4.35 | 55,381 |
| 10/02/2012 | 4.39 | 4.42 | 4.28 | 4.33 | 24,714 |
| 10/01/2012 | 4.3 | 4.42 | 4.28 | 4.36 | 18,522 |
| 09/28/2012 | 4.47 | 4.5001 | 4.2 | 4.23 | 44,895 |
| 09/27/2012 | 4.5 | 4.59 | 4.4603 | 4.5 | 54,813 |
| 09/26/2012 | 4.46 | 4.5 | 4.4201 | 4.5 | 33,873 |
| 09/25/2012 | 4.58 | 4.63 | 4.47 | 4.47 | 72,436 |
| 09/24/2012 | 4.41 | 4.53 | 4.38 | 4.52 | 47,253 |
| 09/21/2012 | 4.19 | 4.44 | 4.1237 | 4.41 | 143,396 |
| 09/20/2012 | 4.07 | 4.14 | 4.0402 | 4.12 | 19,720 |
| 09/19/2012 | 4.17 | 4.17 | 4.01 | 4.1 | 43,713 |
| 09/18/2012 | 4.14 | 4.18 | 4.06 | 4.15 | 50,006 |
| 09/17/2012 | 4.11 | 4.19 | 4.1 | 4.16 | 45,003 |
| 09/14/2012 | 4.12 | 4.2 | 4.01 | 4.15 | 71,464 |
| 09/13/2012 | 4.11 | 4.2 | 4.0501 | 4.16 | 79,026 |
| 09/12/2012 | 4.07 | 4.09 | 3.99 | 4.09 | 32,315 |
| 09/11/2012 | 4.07 | 4.09 | 3.94 | 4.05 | 39,554 |
| 09/10/2012 | 4.05 | 4.1 | 4 | 4.04 | 60,281 |
| 09/07/2012 | 4.06 | 4.07 | 3.9 | 4.03 | 46,984 |
| 09/06/2012 | 3.83 | 4.03 | 3.75 | 4.02 | 53,391 |
| 09/05/2012 | 3.81 | 3.9 | 3.77 | 3.82 | 40,451 |
| 09/04/2012 | 3.8 | 3.85 | 3.69 | 3.78 | 50,192 |
| 08/31/2012 | 3.89 | 3.89 | 3.77 | 3.83 | 20,005 |
| 08/30/2012 | 3.99 | 3.99 | 3.84 | 3.84 | 23,252 |
| 08/29/2012 | 4.02 | 4.07 | 3.95 | 4.03 | 23,238 |
| 08/28/2012 | 3.99 | 4 | 3.9 | 4 | 34,578 |
| 08/27/2012 | 3.88 | 4 | 3.85 | 3.99 | 29,302 |
| 08/24/2012 | 3.84 | 3.88 | 3.8 | 3.87 | 19,090 |
| 08/23/2012 | 3.9 | 3.97 | 3.8 | 3.85 | 20,885 |
| 08/22/2012 | 4 | 4 | 3.88 | 3.89 | 8,048 |
| 08/21/2012 | 4.04 | 4.09 | 3.96 | 4.03 | 43,776 |
| 08/20/2012 | 3.92 | 4.02 | 3.87 | 4.01 | 34,092 |
| 08/17/2012 | 4 | 4.01 | 3.88 | 3.94 | 50,176 |
| 08/16/2012 | 3.92 | 4 | 3.87 | 3.99 | 23,729 |
| 08/15/2012 | 3.86 | 3.91 | 3.72 | 3.91 | 50,371 |
| 08/14/2012 | 3.9 | 3.99 | 3.85 | 3.88 | 71,104 |
| 08/13/2012 | 3.84 | 3.9 | 3.78 | 3.9 | 20,551 |
| 08/10/2012 | 3.85 | 3.88 | 3.75 | 3.86 | 32,645 |
| 08/09/2012 | 3.89 | 3.9 | 3.79 | 3.84 | 21,328 |
| 08/08/2012 | 3.88 | 3.9 | 3.77 | 3.87 | 25,833 |
| 08/07/2012 | 3.96 | 3.975 | 3.89 | 3.91 | 37,662 |
| 08/06/2012 | 3.97 | 3.99 | 3.81 | 3.95 | 41,515 |
| 08/03/2012 | 3.78 | 4 | 3.77 | 3.96 | 135,246 |
| 08/02/2012 | 3.6 | 3.83 | 3.6 | 3.77 | 40,293 |
| 08/01/2012 | 3.73 | 3.86 | 3.6 | 3.61 | 81,172 |
| 07/31/2012 | 3.92 | 3.92 | 3.67 | 3.7 | 39,486 |
| 07/30/2012 | 3.75 | 3.96 | 3.73 | 3.94 | 37,351 |
| 07/27/2012 | 3.61 | 3.76 | 3.61 | 3.74 | 117,991 |
| 07/26/2012 | 3.67 | 3.73 | 3.58 | 3.6 | 29,021 |
| 07/25/2012 | 3.69 | 3.76 | 3.6 | 3.65 | 29,828 |
| 07/24/2012 | 3.82 | 3.83 | 3.64 | 3.66 | 44,156 |
| 07/23/2012 | 3.86 | 3.86 | 3.8 | 3.8 | 21,858 |
| 07/20/2012 | 3.85 | 3.94 | 3.8001 | 3.91 | 45,855 |
| 07/19/2012 | 3.74 | 3.93 | 3.6 | 3.89 | 433,575 |
| 07/18/2012 | 3.7 | 3.76 | 3.6023 | 3.71 | 164,417 |
| 07/17/2012 | 3.78 | 3.8155 | 3.68 | 3.7 | 45,511 |
| 07/16/2012 | 3.8 | 3.8 | 3.74 | 3.74 | 78,297 |
| 07/13/2012 | 3.7 | 3.8 | 3.69 | 3.8 | 42,020 |
| 07/12/2012 | 3.69 | 3.74 | 3.6401 | 3.69 | 100,704 |
| 07/11/2012 | 3.68 | 3.71 | 3.66 | 3.69 | 46,655 |
| 07/10/2012 | 3.73 | 3.73 | 3.67 | 3.69 | 33,406 |
| 07/09/2012 | 3.7 | 3.7 | 3.67 | 3.69 | 23,153 |
| 07/06/2012 | 3.69 | 3.74 | 3.68 | 3.72 | 24,996 |
| 07/05/2012 | 3.75 | 3.75 | 3.69 | 3.74 | 17,518 |
| 07/03/2012 | 3.76 | 3.76 | 3.7 | 3.75 | 28,404 |
| 07/02/2012 | 3.75 | 3.79 | 3.67 | 3.75 | 72,220 |
| 06/29/2012 | 3.79 | 3.79 | 3.7 | 3.77 | 138,580 |
| 06/28/2012 | 3.64 | 3.72 | 3.61 | 3.69 | 64,429 |
| 06/27/2012 | 3.63 | 3.68 | 3.62 | 3.68 | 39,563 |
| 06/26/2012 | 3.5 | 3.64 | 3.49 | 3.61 | 23,633 |
| 06/25/2012 | 3.54 | 3.57 | 3.45 | 3.5 | 19,628 |
| 06/22/2012 | 3.55 | 3.64 | 3.53 | 3.58 | 246,912 |
| 06/21/2012 | 3.66 | 3.7 | 3.46 | 3.5 | 176,670 |
| 06/20/2012 | 3.66 | 3.7 | 3.6 | 3.65 | 19,787 |
| 06/19/2012 | 3.73 | 3.74 | 3.665 | 3.69 | 56,356 |