Raptor Pharmaceutical Corp. 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 18-JUN-2012 TO 18-JUN-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 16:00 | 7.79 | 8.09 | 7.71 | 7.79 | 474,962 |
| 06/18/2013 | 7.62 | 7.86 | 7.57 | 7.83 | 202,256 |
| 06/17/2013 | 7.6 | 7.7099 | 7.55 | 7.57 | 149,943 |
| 06/14/2013 | 7.75 | 7.75 | 7.52 | 7.53 | 147,066 |
| 06/13/2013 | 7.59 | 7.79 | 7.34 | 7.78 | 322,217 |
| 06/12/2013 | 7.66 | 7.9 | 7.57 | 7.58 | 296,260 |
| 06/11/2013 | 7.6 | 7.91 | 7.52 | 7.65 | 383,138 |
| 06/10/2013 | 7.7 | 7.8 | 7.52 | 7.67 | 313,816 |
| 06/07/2013 | 7.69 | 7.94 | 7.5 | 7.7 | 739,065 |
| 06/06/2013 | 7.81 | 7.82 | 7.5 | 7.63 | 471,586 |
| 06/05/2013 | 7.79 | 7.95 | 7.66 | 7.83 | 435,577 |
| 06/04/2013 | 7.9 | 7.97 | 7.74 | 7.82 | 500,463 |
| 06/03/2013 | 7.57 | 7.99 | 7.5 | 7.93 | 892,888 |
| 05/31/2013 | 7.47 | 7.79 | 7.29 | 7.59 | 1,071,549 |
| 05/30/2013 | 7.06 | 7.75 | 7 | 7.44 | 809,548 |
| 05/29/2013 | 6.77 | 7.1601 | 6.69 | 7.06 | 444,524 |
| 05/28/2013 | 6.7 | 7 | 6.69 | 6.82 | 309,194 |
| 05/24/2013 | 6.53 | 6.77 | 6.3 | 6.65 | 180,672 |
| 05/23/2013 | 6.34 | 6.71 | 6 | 6.54 | 272,768 |
| 05/22/2013 | 6.67 | 6.95 | 6.26 | 6.4 | 446,389 |
| 05/21/2013 | 6.35 | 6.9 | 6.302 | 6.69 | 635,497 |
| 05/20/2013 | 5.83 | 6.59 | 5.8098 | 6.51 | 1,512,227 |
| 05/17/2013 | 5.85 | 5.9 | 5.75 | 5.83 | 217,992 |
| 05/16/2013 | 5.91 | 5.9401 | 5.79 | 5.86 | 154,817 |
| 05/15/2013 | 5.88 | 5.915 | 5.78 | 5.87 | 312,220 |
| 05/14/2013 | 6 | 6 | 5.78 | 5.88 | 530,225 |
| 05/13/2013 | 5.74 | 5.92 | 5.715 | 5.89 | 349,686 |
| 05/10/2013 | 5.8 | 5.85 | 5.6 | 5.78 | 352,081 |
| 05/09/2013 | 6.1 | 6.16 | 5.5 | 5.63 | 705,106 |
| 05/08/2013 | 6.14 | 6.36 | 6.04 | 6.13 | 345,335 |
| 05/07/2013 | 6.2 | 6.48 | 6.1 | 6.17 | 493,128 |
| 05/06/2013 | 6.09 | 6.42 | 5.88 | 6.21 | 735,568 |
| 05/03/2013 | 6.16 | 6.52 | 6.03 | 6.14 | 930,613 |
| 05/02/2013 | 6.22 | 6.46 | 5.895 | 6.17 | 1,488,900 |
| 05/01/2013 | 7 | 7.2 | 6.62 | 6.68 | 2,098,658 |
| 04/30/2013 | 6.68 | 7.67 | 6.35 | 6.9 | 5,501,286 |
| 04/29/2013 | 6.73 | 6.75 | 6.37 | 6.55 | 867,529 |
| 04/26/2013 | 6.72 | 6.89 | 6.49 | 6.67 | 734,138 |
| 04/25/2013 | 6.8 | 7.25 | 6.63 | 6.64 | 1,129,588 |
| 04/24/2013 | 6.69 | 6.8 | 6.56 | 6.76 | 648,287 |
| 04/23/2013 | 6.4 | 6.71 | 6.34 | 6.59 | 792,077 |
| 04/22/2013 | 5.97 | 6.45 | 5.9 | 6.39 | 882,205 |
| 04/19/2013 | 5.75 | 5.93 | 5.75 | 5.9 | 369,871 |
| 04/18/2013 | 5.52 | 5.75 | 5.4 | 5.69 | 519,731 |
| 04/17/2013 | 5.61 | 5.73 | 5.4 | 5.53 | 574,008 |
| 04/16/2013 | 5.68 | 5.8703 | 5.56 | 5.61 | 381,044 |
| 04/15/2013 | 5.89 | 5.89 | 5.56 | 5.6 | 399,627 |
| 04/12/2013 | 5.85 | 5.995 | 5.8 | 5.86 | 248,852 |
| 04/11/2013 | 5.7 | 6 | 5.7 | 5.85 | 494,107 |
| 04/10/2013 | 5.67 | 5.78 | 5.67 | 5.72 | 219,009 |
| 04/09/2013 | 5.84 | 5.84 | 5.66 | 5.67 | 384,534 |
| 04/08/2013 | 5.9 | 5.97 | 5.61 | 5.77 | 460,140 |
| 04/05/2013 | 5.96 | 6.1 | 5.86 | 5.9 | 454,736 |
| 04/04/2013 | 6.12 | 6.19 | 5.93 | 6.02 | 394,821 |
| 04/03/2013 | 6.03 | 6.24 | 6.01 | 6.07 | 1,109,941 |
| 04/02/2013 | 5.54 | 6.12 | 5.52 | 6.01 | 1,220,364 |
| 04/01/2013 | 5.87 | 5.8799 | 5.52 | 5.58 | 408,865 |
| 03/28/2013 | 5.8 | 5.87 | 5.73 | 5.85 | 285,730 |
| 03/27/2013 | 5.78 | 5.81 | 5.69 | 5.77 | 489,809 |
| 03/26/2013 | 5.61 | 5.82 | 5.56 | 5.73 | 525,161 |
| 03/25/2013 | 5.68 | 5.7 | 5.59 | 5.62 | 170,266 |
| 03/22/2013 | 5.62 | 5.88 | 5.47 | 5.68 | 367,546 |
| 03/21/2013 | 5.63 | 5.87 | 5.53 | 5.62 | 400,254 |
| 03/20/2013 | 5.69 | 5.73 | 5.53 | 5.67 | 222,439 |
| 03/19/2013 | 5.65 | 5.86 | 5.52 | 5.68 | 362,254 |
| 03/18/2013 | 5.78 | 5.915 | 5.58 | 5.62 | 392,628 |
| 03/15/2013 | 5.62 | 6.24 | 5.47 | 5.75 | 1,387,710 |
| 03/14/2013 | 5.69 | 5.71 | 5.57 | 5.63 | 360,764 |
| 03/13/2013 | 5.73 | 5.77 | 5.62 | 5.67 | 2,314,066 |
| 03/12/2013 | 5.69 | 5.78 | 5.55 | 5.71 | 413,203 |
| 03/11/2013 | 5.39 | 5.6898 | 5.37 | 5.65 | 918,085 |
| 03/08/2013 | 5.34 | 5.38 | 5.26 | 5.355 | 631,438 |
| 03/07/2013 | 5.3 | 5.33 | 5.22 | 5.3 | 514,067 |
| 03/06/2013 | 5.09 | 5.29 | 5.08 | 5.26 | 831,274 |
| 03/05/2013 | 5.08 | 5.14 | 5.04 | 5.08 | 289,450 |
| 03/04/2013 | 5.03 | 5.2 | 4.98 | 5.07 | 444,348 |
| 03/01/2013 | 4.96 | 5.19 | 4.96 | 5.05 | 797,709 |
| 02/28/2013 | 4.99 | 5.02 | 4.96 | 4.97 | 164,734 |
| 02/27/2013 | 4.99 | 5.03 | 4.97 | 4.98 | 226,381 |
| 02/26/2013 | 4.96 | 5.1 | 4.92 | 5 | 430,340 |
| 02/25/2013 | 5.19 | 5.29 | 4.93 | 4.96 | 622,784 |
| 02/22/2013 | 5.04 | 5.18 | 5.02 | 5.16 | 673,624 |
| 02/21/2013 | 5.02 | 5.14 | 4.96 | 5.04 | 532,564 |
| 02/20/2013 | 4.88 | 5.08 | 4.87 | 5 | 432,745 |
| 02/19/2013 | 4.78 | 4.9 | 4.7101 | 4.85 | 388,565 |
| 02/15/2013 | 4.8 | 4.87 | 4.74 | 4.76 | 374,163 |
| 02/14/2013 | 4.92 | 4.96 | 4.74 | 4.8 | 575,274 |
| 02/13/2013 | 4.95 | 5.16 | 4.86 | 4.95 | 404,117 |
| 02/12/2013 | 5.02 | 5.25 | 4.86 | 4.96 | 559,406 |
| 02/11/2013 | 5.12 | 5.2 | 5.01 | 5.05 | 317,034 |
| 02/08/2013 | 5.26 | 5.28 | 5.125 | 5.16 | 342,548 |
| 02/07/2013 | 5.36 | 5.41 | 5.17 | 5.24 | 506,660 |
| 02/06/2013 | 5.37 | 5.45 | 5.3 | 5.36 | 178,105 |
| 02/05/2013 | 5.38 | 5.5 | 5.37 | 5.4 | 247,324 |
| 02/04/2013 | 5.46 | 5.56 | 5.36 | 5.37 | 294,133 |
| 02/01/2013 | 5.45 | 5.51 | 5.43 | 5.48 | 365,297 |
| 01/31/2013 | 5.41 | 5.44 | 5.3501 | 5.41 | 369,827 |
| 01/30/2013 | 5.43 | 5.48 | 5.325 | 5.34 | 333,673 |
| 01/29/2013 | 5.43 | 5.49 | 5.34 | 5.42 | 371,129 |
| 01/28/2013 | 5.39 | 5.54 | 5.355 | 5.42 | 343,707 |
| 01/25/2013 | 5.6 | 5.61 | 5.27 | 5.39 | 460,403 |
| 01/24/2013 | 5.63 | 5.66 | 5.52 | 5.57 | 211,448 |
| 01/23/2013 | 5.69 | 5.73 | 5.59 | 5.64 | 319,383 |
| 01/22/2013 | 5.69 | 5.77 | 5.63 | 5.69 | 631,396 |
| 01/18/2013 | 5.72 | 5.79 | 5.6 | 5.69 | 231,128 |
| 01/17/2013 | 5.75 | 5.84 | 5.66 | 5.67 | 253,725 |
| 01/16/2013 | 5.86 | 5.95 | 5.62 | 5.76 | 306,907 |
| 01/15/2013 | 5.5 | 5.87 | 5.5 | 5.86 | 317,253 |
| 01/14/2013 | 5.76 | 5.76 | 5.47 | 5.55 | 391,652 |
| 01/11/2013 | 5.85 | 5.915 | 5.65 | 5.7 | 689,693 |
| 01/10/2013 | 6.15 | 6.24 | 5.68 | 5.79 | 531,438 |
| 01/09/2013 | 6.28 | 6.28 | 6.07 | 6.11 | 620,138 |
| 01/08/2013 | 6.18 | 6.28 | 6.12 | 6.24 | 390,452 |
| 01/07/2013 | 6.23 | 6.27 | 6.145 | 6.15 | 400,136 |
| 01/04/2013 | 6.03 | 6.21 | 5.95 | 6.2 | 416,991 |
| 01/03/2013 | 6.06 | 6.06 | 5.86 | 6 | 277,734 |
| 01/02/2013 | 5.99 | 5.99 | 5.8 | 5.95 | 450,363 |
| 12/31/2012 | 5.7 | 5.9 | 5.56 | 5.85 | 803,354 |
| 12/28/2012 | 5.33 | 5.74 | 5.25 | 5.71 | 380,303 |
| 12/27/2012 | 5.32 | 5.32 | 5.1 | 5.28 | 465,825 |
| 12/26/2012 | 5.42 | 5.45 | 5.22 | 5.225 | 210,586 |
| 12/24/2012 | 5.6 | 5.6 | 5.11 | 5.39 | 308,321 |
| 12/21/2012 | 5.88 | 5.96 | 5.64 | 5.74 | 768,710 |
| 12/20/2012 | 5.83 | 6.04 | 5.72 | 5.9 | 642,188 |
| 12/19/2012 | 5.68 | 5.8 | 5.53 | 5.8 | 344,782 |
| 12/18/2012 | 5.66 | 5.74 | 5.55 | 5.66 | 285,877 |
| 12/17/2012 | 5.45 | 5.64 | 5.3 | 5.63 | 237,755 |
| 12/14/2012 | 5.48 | 5.68 | 5.33 | 5.47 | 158,063 |
| 12/13/2012 | 5.5 | 5.6 | 5.41 | 5.5 | 138,840 |
| 12/12/2012 | 5.75 | 5.75 | 5.47 | 5.5 | 314,954 |
| 12/11/2012 | 5.18 | 5.8 | 5.11 | 5.78 | 477,656 |
| 12/10/2012 | 5.16 | 5.2 | 5.09 | 5.13 | 206,279 |
| 12/07/2012 | 5.31 | 5.4 | 5.12 | 5.14 | 150,940 |
| 12/06/2012 | 5.3 | 5.39 | 5.15 | 5.29 | 199,371 |
| 12/05/2012 | 5.21 | 5.49 | 5.055 | 5.29 | 445,904 |
| 12/04/2012 | 5.35 | 5.3799 | 5.14 | 5.22 | 155,601 |
| 12/03/2012 | 5.34 | 5.35 | 5.15 | 5.31 | 164,207 |
| 11/30/2012 | 5.19 | 5.34 | 5.13 | 5.29 | 350,308 |
| 11/29/2012 | 5.24 | 5.24 | 5.04 | 5.2 | 291,585 |
| 11/28/2012 | 4.9 | 5.24 | 4.86 | 5.23 | 392,429 |
| 11/27/2012 | 5 | 5.05 | 4.85 | 4.92 | 363,230 |
| 11/26/2012 | 4.95 | 5 | 4.78 | 5 | 265,586 |
| 11/23/2012 | 4.99 | 5 | 4.84 | 5 | 235,162 |
| 11/21/2012 | 4.68 | 4.94 | 4.61 | 4.93 | 276,972 |
| 11/20/2012 | 4.62 | 4.71 | 4.505 | 4.69 | 364,416 |
| 11/19/2012 | 4.77 | 4.77 | 4.58 | 4.65 | 296,340 |
| 11/16/2012 | 4.72 | 4.8 | 4.6 | 4.75 | 553,862 |
| 11/15/2012 | 4.62 | 4.82 | 4.6 | 4.74 | 308,748 |
| 11/14/2012 | 4.6 | 4.79 | 4.44 | 4.6 | 467,025 |
| 11/13/2012 | 4.76 | 4.76 | 4.5515 | 4.58 | 164,826 |
| 11/12/2012 | 4.45 | 4.66 | 4.45 | 4.62 | 276,550 |
| 11/09/2012 | 4.36 | 4.55 | 4.35 | 4.45 | 269,211 |
| 11/08/2012 | 4.42 | 4.46 | 4.35 | 4.39 | 195,759 |
| 11/07/2012 | 4.62 | 4.64 | 4.36 | 4.43 | 265,388 |
| 11/06/2012 | 4.7 | 4.73 | 4.55 | 4.6 | 283,492 |
| 11/05/2012 | 4.87 | 4.87 | 4.64 | 4.66 | 165,950 |
| 11/02/2012 | 4.69 | 4.87 | 4.6 | 4.61 | 282,949 |
| 11/01/2012 | 4.62 | 4.68 | 4.61 | 4.65 | 203,707 |
| 10/31/2012 | 4.64 | 4.75 | 4.6 | 4.65 | 184,476 |
| 10/26/2012 | 4.67 | 4.69 | 4.59 | 4.65 | 345,526 |
| 10/25/2012 | 4.64 | 4.71 | 4.62 | 4.68 | 188,395 |
| 10/24/2012 | 4.66 | 4.66 | 4.58 | 4.63 | 162,167 |
| 10/23/2012 | 4.5 | 4.66 | 4.4499 | 4.6 | 312,902 |
| 10/22/2012 | 4.83 | 4.87 | 4.6 | 4.6 | 306,370 |
| 10/19/2012 | 4.89 | 4.97 | 4.84 | 4.85 | 367,785 |
| 10/18/2012 | 5.15 | 5.15 | 4.82 | 4.88 | 368,677 |
| 10/17/2012 | 5.29 | 5.5582 | 5.11 | 5.14 | 469,815 |
| 10/16/2012 | 5.24 | 5.31 | 5.16 | 5.2 | 301,626 |
| 10/15/2012 | 5.22 | 5.33 | 5.16 | 5.19 | 188,867 |
| 10/12/2012 | 5.34 | 5.45 | 5.07 | 5.19 | 490,705 |
| 10/11/2012 | 5.43 | 5.44 | 5.28 | 5.34 | 166,250 |
| 10/10/2012 | 5.33 | 5.47 | 5.33 | 5.38 | 224,431 |
| 10/09/2012 | 5.4 | 5.43 | 5.26 | 5.3 | 200,606 |
| 10/08/2012 | 5.4 | 5.44 | 5.36 | 5.38 | 183,659 |
| 10/05/2012 | 5.45 | 5.5 | 5.39 | 5.39 | 280,525 |
| 10/04/2012 | 5.5 | 5.61 | 5.4 | 5.42 | 283,480 |
| 10/03/2012 | 5.55 | 5.56 | 5.36 | 5.46 | 195,793 |
| 10/02/2012 | 5.65 | 5.71 | 5.42 | 5.52 | 148,389 |
| 10/01/2012 | 5.58 | 5.74 | 5.57 | 5.63 | 201,191 |
| 09/28/2012 | 5.39 | 5.6 | 5.27 | 5.56 | 408,902 |
| 09/27/2012 | 5.45 | 5.5 | 5.34 | 5.42 | 317,053 |
| 09/26/2012 | 5.53 | 5.6 | 5.4 | 5.44 | 379,344 |
| 09/25/2012 | 5.54 | 5.57 | 5.4 | 5.45 | 148,341 |
| 09/24/2012 | 5.47 | 5.6 | 5.43 | 5.49 | 257,977 |
| 09/21/2012 | 5.63 | 5.63 | 5.36 | 5.46 | 288,743 |
| 09/20/2012 | 5.51 | 5.65 | 5.36 | 5.54 | 121,203 |
| 09/19/2012 | 5.43 | 5.7 | 5.43 | 5.56 | 175,616 |
| 09/18/2012 | 5.44 | 5.53 | 5.3515 | 5.45 | 134,741 |
| 09/17/2012 | 5.49 | 5.5401 | 5.33 | 5.42 | 250,998 |
| 09/14/2012 | 5.47 | 5.58 | 5.43 | 5.58 | 247,656 |
| 09/13/2012 | 5.4 | 5.49 | 5.35 | 5.45 | 212,792 |
| 09/12/2012 | 5.44 | 5.5 | 5.3002 | 5.38 | 215,581 |
| 09/11/2012 | 5.27 | 5.46 | 5.26 | 5.38 | 305,261 |
| 09/10/2012 | 5.27 | 5.33 | 5.25 | 5.28 | 139,207 |
| 09/07/2012 | 5.11 | 5.45 | 5.05 | 5.27 | 574,575 |
| 09/06/2012 | 5.01 | 5.2 | 4.98 | 5.04 | 330,990 |
| 09/05/2012 | 4.91 | 5.08 | 4.91 | 4.96 | 266,567 |
| 09/04/2012 | 4.96 | 5.03 | 4.81 | 4.91 | 367,082 |
| 08/31/2012 | 4.97 | 5.02 | 4.83 | 4.97 | 209,423 |
| 08/30/2012 | 4.97 | 5.1 | 4.9 | 4.92 | 243,889 |
| 08/29/2012 | 4.83 | 5.11 | 4.8 | 4.98 | 332,819 |
| 08/28/2012 | 4.84 | 4.88 | 4.78 | 4.82 | 110,583 |
| 08/27/2012 | 4.91 | 5 | 4.75 | 4.83 | 220,580 |
| 08/24/2012 | 4.83 | 4.98 | 4.83 | 4.9 | 118,324 |
| 08/23/2012 | 4.81 | 4.89 | 4.81 | 4.84 | 50,740 |
| 08/22/2012 | 4.81 | 4.97 | 4.8 | 4.84 | 149,130 |
| 08/21/2012 | 4.84 | 4.99 | 4.77 | 4.83 | 251,532 |
| 08/20/2012 | 4.84 | 4.8999 | 4.78 | 4.84 | 145,254 |
| 08/17/2012 | 4.8 | 4.87 | 4.76 | 4.84 | 73,312 |
| 08/16/2012 | 4.67 | 4.97 | 4.6 | 4.81 | 286,929 |
| 08/15/2012 | 4.69 | 4.74 | 4.62 | 4.65 | 42,407 |
| 08/14/2012 | 4.78 | 4.91 | 4.67 | 4.67 | 118,712 |
| 08/13/2012 | 4.72 | 4.73 | 4.55 | 4.73 | 133,074 |
| 08/10/2012 | 4.68 | 4.78 | 4.62 | 4.74 | 254,234 |
| 08/09/2012 | 4.78 | 4.83 | 4.67 | 4.71 | 155,142 |
| 08/08/2012 | 4.81 | 4.99 | 4.75 | 4.78 | 204,036 |
| 08/07/2012 | 4.88 | 4.95 | 4.805 | 4.85 | 107,744 |
| 08/06/2012 | 4.77 | 4.84 | 4.76 | 4.83 | 58,509 |
| 08/03/2012 | 4.8 | 4.86 | 4.76 | 4.78 | 202,274 |
| 08/02/2012 | 4.74 | 4.79 | 4.68 | 4.76 | 172,356 |
| 08/01/2012 | 5 | 5 | 4.79 | 4.79 | 374,080 |
| 07/31/2012 | 4.82 | 5 | 4.82 | 4.98 | 350,983 |
| 07/30/2012 | 4.67 | 4.97 | 4.66 | 4.81 | 509,197 |
| 07/27/2012 | 4.63 | 4.7 | 4.55 | 4.67 | 183,237 |
| 07/26/2012 | 4.61 | 4.67 | 4.58 | 4.64 | 191,443 |
| 07/25/2012 | 4.51 | 4.72 | 4.47 | 4.53 | 110,390 |
| 07/24/2012 | 4.45 | 4.58 | 4.35 | 4.47 | 246,784 |
| 07/23/2012 | 4.6 | 4.62 | 4.49 | 4.49 | 145,242 |
| 07/20/2012 | 4.7 | 4.73 | 4.64 | 4.66 | 130,202 |
| 07/19/2012 | 4.85 | 4.85 | 4.75 | 4.75 | 69,317 |
| 07/18/2012 | 4.81 | 4.86 | 4.78 | 4.82 | 130,641 |
| 07/17/2012 | 4.85 | 4.89 | 4.68 | 4.84 | 538,506 |
| 07/16/2012 | 4.94 | 4.98 | 4.86 | 4.87 | 76,617 |
| 07/13/2012 | 4.99 | 5.14 | 4.92 | 4.97 | 160,894 |
| 07/12/2012 | 5.17 | 5.2099 | 4.92 | 4.95 | 243,529 |
| 07/11/2012 | 5.25 | 5.25 | 5.15 | 5.19 | 173,834 |
| 07/10/2012 | 5.27 | 5.355 | 5.15 | 5.22 | 335,972 |
| 07/09/2012 | 4.9 | 5.25 | 4.85 | 5.22 | 365,846 |
| 07/06/2012 | 5.21 | 5.27 | 4.94 | 5.025 | 1,669,678 |
| 07/05/2012 | 5.57 | 5.57 | 5.28 | 5.3 | 367,793 |
| 07/03/2012 | 5.52 | 5.6 | 5.52 | 5.57 | 169,601 |
| 07/02/2012 | 5.63 | 5.63 | 5.33 | 5.55 | 411,815 |
| 06/29/2012 | 5.72 | 5.73 | 5.48 | 5.58 | 253,444 |
| 06/28/2012 | 5.79 | 5.79 | 5.54 | 5.56 | 283,407 |
| 06/27/2012 | 5.51 | 5.86 | 5.51 | 5.85 | 167,820 |
| 06/26/2012 | 5.65 | 5.65 | 5.5199 | 5.54 | 71,163 |
| 06/25/2012 | 5.59 | 5.64 | 5.43 | 5.62 | 156,641 |
| 06/22/2012 | 5.61 | 5.7 | 5.52 | 5.67 | 728,389 |
| 06/21/2012 | 5.74 | 5.78 | 5.58 | 5.6 | 232,248 |
| 06/20/2012 | 5.81 | 5.85 | 5.66 | 5.73 | 161,178 |
| 06/19/2012 | 5.8 | 5.95 | 5.66 | 5.82 | 272,391 |
| 06/18/2012 | 5.77 | 5.94 | 5.76 | 5.81 | 237,803 |