Net 1 UEPS Technologies, Inc. Historical Stock Prices
*Delayed - data as of May 22, 2013 14:42 ET
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 21-MAY-2012 TO 21-MAY-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 14:42 | 7.38 | 7.45 | 7.32 | 7.40 | 49,487 |
| 05/21/2013 | 7.45 | 7.45 | 7.35 | 7.39 | 57,167 |
| 05/20/2013 | 7.42 | 7.61 | 7.36 | 7.43 | 79,246 |
| 05/17/2013 | 7.6 | 7.71 | 7.38 | 7.45 | 163,923 |
| 05/16/2013 | 7.73 | 7.73 | 7.53 | 7.54 | 31,390 |
| 05/15/2013 | 7.61 | 7.74 | 7.58 | 7.7 | 124,590 |
| 05/14/2013 | 7.69 | 7.85 | 7.63 | 7.65 | 112,529 |
| 05/13/2013 | 7.69 | 7.84 | 7.61 | 7.84 | 224,574 |
| 05/10/2013 | 7.73 | 8 | 7.22 | 7.8 | 264,983 |
| 05/09/2013 | 7.51 | 7.9 | 7.45 | 7.79 | 161,422 |
| 05/08/2013 | 7.29 | 7.5 | 7.29 | 7.44 | 219,988 |
| 05/07/2013 | 7.49 | 7.49 | 7.31 | 7.31 | 59,363 |
| 05/06/2013 | 7.44 | 7.53 | 7.38 | 7.5 | 95,374 |
| 05/03/2013 | 7.39 | 7.5 | 7.39 | 7.44 | 81,567 |
| 05/02/2013 | 7.34 | 7.47 | 7.3 | 7.37 | 58,183 |
| 05/01/2013 | 7.46 | 7.48 | 7.13 | 7.3 | 33,717 |
| 04/30/2013 | 7.49 | 7.53 | 7.29 | 7.51 | 72,719 |
| 04/29/2013 | 7.37 | 7.5 | 7.24 | 7.45 | 47,204 |
| 04/26/2013 | 7.43 | 7.5 | 7.225 | 7.33 | 68,074 |
| 04/25/2013 | 7.28 | 7.6199 | 7.17 | 7.45 | 131,327 |
| 04/24/2013 | 7.32 | 7.43 | 7.2 | 7.3 | 118,192 |
| 04/23/2013 | 7.17 | 7.3649 | 7.17 | 7.35 | 39,733 |
| 04/22/2013 | 6.93 | 7.15 | 6.7 | 7.1 | 87,237 |
| 04/19/2013 | 6.91 | 7.05 | 6.85 | 6.99 | 149,556 |
| 04/18/2013 | 6.93 | 6.97 | 6.85 | 6.91 | 136,564 |
| 04/17/2013 | 7.01 | 7.11 | 6.85 | 6.88 | 290,862 |
| 04/16/2013 | 7.13 | 7.13 | 7 | 7.07 | 133,299 |
| 04/15/2013 | 7.01 | 7.17 | 6.98 | 7.09 | 144,062 |
| 04/12/2013 | 7.09 | 7.2 | 7 | 7.04 | 160,685 |
| 04/11/2013 | 7.09 | 7.14 | 7.02 | 7.1 | 96,243 |
| 04/10/2013 | 7.18 | 7.22 | 7 | 7.07 | 119,691 |
| 04/09/2013 | 7.13 | 7.22 | 7.09 | 7.16 | 86,309 |
| 04/08/2013 | 7.19 | 7.34 | 7.08 | 7.13 | 137,657 |
| 04/05/2013 | 7.12 | 7.22 | 7.09 | 7.2 | 93,028 |
| 04/04/2013 | 7.17 | 7.2 | 7.08 | 7.15 | 165,114 |
| 04/03/2013 | 7.25 | 7.38 | 7.11 | 7.2 | 121,748 |
| 04/02/2013 | 7.27 | 7.28 | 6.971 | 7.25 | 291,147 |
| 04/01/2013 | 7.43 | 7.49 | 7.1 | 7.29 | 126,512 |
| 03/28/2013 | 7.77 | 7.78 | 6.98 | 7.4 | 697,582 |
| 03/27/2013 | 6.01 | 7.95 | 5.87 | 7.649 | 1,909,168 |
| 03/26/2013 | 6 | 6.07 | 5.93 | 6.03 | 72,319 |
| 03/25/2013 | 6.04 | 6.04 | 5.95 | 6 | 74,077 |
| 03/22/2013 | 5.94 | 6.04 | 5.87 | 6.02 | 137,036 |
| 03/21/2013 | 5.98 | 6.06 | 5.86 | 5.98 | 50,967 |
| 03/20/2013 | 6.05 | 6.06 | 5.95 | 6 | 33,337 |
| 03/19/2013 | 5.91 | 6.03 | 5.89 | 6.01 | 188,899 |
| 03/18/2013 | 5.91 | 5.97 | 5.78 | 5.87 | 52,999 |
| 03/15/2013 | 5.97 | 6.01 | 5.69 | 6 | 272,765 |
| 03/14/2013 | 6.03 | 6.04 | 5.915 | 6 | 312,954 |
| 03/13/2013 | 6.17 | 6.2 | 5.98 | 6 | 222,639 |
| 03/12/2013 | 6.2 | 6.22 | 5.92 | 6.16 | 260,425 |
| 03/11/2013 | 6.2 | 6.32 | 5.96 | 6.22 | 147,946 |
| 03/08/2013 | 5.99 | 6.24 | 5.8901 | 6.14 | 73,309 |
| 03/07/2013 | 5.61 | 6.18 | 5.51 | 6.01 | 385,802 |
| 03/06/2013 | 5.58 | 5.65 | 5.52 | 5.58 | 107,094 |
| 03/05/2013 | 5.55 | 5.66 | 5.5 | 5.59 | 110,170 |
| 03/04/2013 | 5.73 | 5.75 | 5.49 | 5.58 | 178,911 |
| 03/01/2013 | 5.66 | 5.75 | 5.56 | 5.73 | 146,917 |
| 02/28/2013 | 5.79 | 5.88 | 5.69 | 5.71 | 77,700 |
| 02/27/2013 | 5.78 | 5.9 | 5.71 | 5.79 | 62,914 |
| 02/26/2013 | 5.93 | 5.98 | 5.75 | 5.78 | 53,914 |
| 02/25/2013 | 5.99 | 6.03 | 5.88 | 5.91 | 54,083 |
| 02/22/2013 | 5.85 | 6.04 | 5.75 | 5.98 | 68,110 |
| 02/21/2013 | 5.96 | 5.96 | 5.71 | 5.83 | 107,289 |
| 02/20/2013 | 6.09 | 6.29 | 5.93 | 5.97 | 212,134 |
| 02/19/2013 | 5.72 | 6.11 | 5.61 | 6.1 | 194,729 |
| 02/15/2013 | 5.8 | 5.88 | 5.68 | 5.75 | 73,902 |
| 02/14/2013 | 5.62 | 5.84 | 5.5107 | 5.84 | 71,133 |
| 02/13/2013 | 5.71 | 5.71 | 5.38 | 5.61 | 71,717 |
| 02/12/2013 | 5.76 | 5.78 | 5.67 | 5.69 | 95,593 |
| 02/11/2013 | 5.54 | 5.84 | 5.54 | 5.77 | 159,837 |
| 02/08/2013 | 5.81 | 5.81 | 5.21 | 5.54 | 209,575 |
| 02/07/2013 | 5.94 | 6.01 | 5.83 | 5.94 | 178,528 |
| 02/06/2013 | 5.85 | 6 | 5.7401 | 5.97 | 126,057 |
| 02/05/2013 | 5.82 | 5.95 | 5.76 | 5.86 | 117,699 |
| 02/04/2013 | 5.97 | 5.97 | 5.73 | 5.82 | 190,210 |
| 02/01/2013 | 5.7 | 5.93 | 5.59 | 5.84 | 151,308 |
| 01/31/2013 | 5.55 | 5.815 | 5.525 | 5.73 | 192,731 |
| 01/30/2013 | 5.52 | 5.54 | 5.35 | 5.54 | 101,700 |
| 01/29/2013 | 5.37 | 5.55 | 5.32 | 5.5 | 185,885 |
| 01/28/2013 | 5.35 | 5.43 | 5.33 | 5.36 | 107,310 |
| 01/25/2013 | 5.25 | 5.39 | 5.23 | 5.33 | 149,416 |
| 01/24/2013 | 5.25 | 5.3 | 5.22 | 5.28 | 101,046 |
| 01/23/2013 | 5.27 | 5.32 | 5.19 | 5.25 | 243,809 |
| 01/22/2013 | 5.28 | 5.32 | 5.22 | 5.29 | 179,296 |
| 01/18/2013 | 5.16 | 5.29 | 5.1 | 5.29 | 231,920 |
| 01/17/2013 | 5.19 | 5.2999 | 5.12 | 5.12 | 131,807 |
| 01/16/2013 | 5.24 | 5.35 | 5.15 | 5.17 | 82,768 |
| 01/15/2013 | 5.12 | 5.37 | 5.06 | 5.27 | 253,971 |
| 01/14/2013 | 5.36 | 5.3799 | 5.09 | 5.1 | 183,321 |
| 01/11/2013 | 5.3 | 5.38 | 5.24 | 5.35 | 86,033 |
| 01/10/2013 | 5.22 | 5.34 | 5.16 | 5.29 | 181,662 |
| 01/09/2013 | 5.18 | 5.22 | 5.13 | 5.17 | 69,360 |
| 01/08/2013 | 5.13 | 5.22 | 5.07 | 5.22 | 105,089 |
| 01/07/2013 | 5.01 | 5.13 | 5.01 | 5.09 | 81,274 |
| 01/04/2013 | 5.1 | 5.25 | 5.08 | 5.08 | 167,669 |
| 01/03/2013 | 5.11 | 5.32 | 5.08 | 5.11 | 55,799 |
| 01/02/2013 | 5.1 | 5.23 | 5.09 | 5.17 | 118,160 |
| 12/31/2012 | 4.95 | 5.1499 | 4.95 | 5.11 | 220,190 |
| 12/28/2012 | 4.96 | 5.04 | 4.95 | 5 | 142,621 |
| 12/27/2012 | 4.89 | 5.04 | 4.89 | 5.01 | 117,718 |
| 12/26/2012 | 4.99 | 5.04 | 4.89 | 4.91 | 51,523 |
| 12/24/2012 | 4.98 | 5.04 | 4.93 | 4.93 | 110,031 |
| 12/21/2012 | 4.98 | 5.06 | 4.9 | 5.04 | 218,125 |
| 12/20/2012 | 4.75 | 5.0199 | 4.61 | 4.97 | 417,855 |
| 12/19/2012 | 5.05 | 5.07 | 4.88 | 4.91 | 231,085 |
| 12/18/2012 | 5.18 | 5.18 | 5.03 | 5.05 | 130,747 |
| 12/17/2012 | 5.1 | 5.18 | 5.02 | 5.15 | 223,263 |
| 12/14/2012 | 5.15 | 5.21 | 5.06 | 5.13 | 185,582 |
| 12/13/2012 | 5.18 | 5.2789 | 5.1 | 5.2 | 276,287 |
| 12/12/2012 | 5.24 | 5.42 | 5.12 | 5.16 | 490,492 |
| 12/11/2012 | 5.07 | 5.13 | 4.96 | 5.13 | 917,264 |
| 12/10/2012 | 5.14 | 5.2 | 4.96 | 5.12 | 1,282,083 |
| 12/07/2012 | 5 | 5.46 | 4.97 | 5.14 | 3,287,846 |
| 12/06/2012 | 4.1 | 5.09 | 4.01 | 4.96 | 4,263,413 |
| 12/05/2012 | 3.55 | 4.18 | 3.31 | 4.05 | 6,700,327 |
| 12/04/2012 | 5.45 | 5.46 | 3.01 | 3.22 | 11,914,670 |
| 12/03/2012 | 7.82 | 8 | 7.82 | 7.84 | 255,275 |
| 11/30/2012 | 7.74 | 7.79 | 7.7 | 7.77 | 130,207 |
| 11/29/2012 | 7.73 | 7.78 | 7.7 | 7.73 | 87,927 |
| 11/28/2012 | 7.76 | 7.86 | 7.65 | 7.68 | 35,253 |
| 11/27/2012 | 7.933 | 7.96 | 7.76 | 7.82 | 78,297 |
| 11/26/2012 | 7.92 | 7.96 | 7.86 | 7.94 | 98,534 |
| 11/23/2012 | 7.99 | 8.5 | 7.94 | 7.94 | 18,681 |
| 11/21/2012 | 7.81 | 7.9712 | 7.77 | 7.96 | 256,551 |
| 11/20/2012 | 7.91 | 8.01 | 7.8 | 7.82 | 92,394 |
| 11/19/2012 | 8.19 | 8.2 | 7.69 | 7.95 | 144,201 |
| 11/16/2012 | 8.16 | 8.23 | 8.1 | 8.14 | 53,039 |
| 11/15/2012 | 8.07 | 8.18 | 8.04 | 8.13 | 88,291 |
| 11/14/2012 | 8.21 | 8.28 | 8.03 | 8.06 | 52,337 |
| 11/13/2012 | 8.21 | 8.4799 | 8.05 | 8.19 | 98,078 |
| 11/12/2012 | 8.35 | 8.65 | 8.16 | 8.25 | 126,819 |
| 11/09/2012 | 8.12 | 8.96 | 8.12 | 8.39 | 138,966 |
| 11/08/2012 | 9.1 | 9.21 | 8.74 | 8.87 | 91,976 |
| 11/07/2012 | 8.95 | 9.32 | 8.82 | 9.16 | 178,191 |
| 11/06/2012 | 8.96 | 9.04 | 8.84 | 9.01 | 105,400 |
| 11/05/2012 | 8.76 | 8.97 | 8.73 | 8.85 | 101,745 |
| 11/02/2012 | 8.8 | 8.92 | 8.7 | 8.75 | 41,544 |
| 11/01/2012 | 8.84 | 9 | 8.71 | 8.73 | 71,905 |
| 10/31/2012 | 8.95 | 8.95 | 8.73 | 8.85 | 42,829 |
| 10/26/2012 | 8.89 | 9.01 | 8.82 | 8.99 | 44,310 |
| 10/25/2012 | 8.98 | 8.98 | 8.78 | 8.86 | 68,076 |
| 10/24/2012 | 8.9 | 9 | 8.8 | 8.91 | 116,299 |
| 10/23/2012 | 8.97 | 8.98 | 8.75 | 8.96 | 60,266 |
| 10/22/2012 | 8.9 | 9.07 | 8.86 | 9.02 | 121,881 |
| 10/19/2012 | 8.91 | 8.96 | 8.8 | 8.88 | 61,840 |
| 10/18/2012 | 9.11 | 9.1499 | 8.88 | 8.9073 | 120,208 |
| 10/17/2012 | 8.87 | 9.3 | 8.84 | 9.1 | 76,354 |
| 10/16/2012 | 8.69 | 8.89 | 8.6101 | 8.86 | 76,090 |
| 10/15/2012 | 8.64 | 8.71 | 8.51 | 8.7 | 18,831 |
| 10/12/2012 | 8.79 | 8.84 | 8.62 | 8.67 | 14,299 |
| 10/11/2012 | 8.7 | 8.87 | 8.57 | 8.77 | 112,983 |
| 10/10/2012 | 8.83 | 8.83 | 8.6 | 8.7 | 91,529 |
| 10/09/2012 | 8.86 | 8.92 | 8.7121 | 8.82 | 71,708 |
| 10/08/2012 | 8.83 | 8.88 | 8.71 | 8.87 | 222,839 |
| 10/05/2012 | 8.84 | 8.95 | 8.8399 | 8.89 | 74,908 |
| 10/04/2012 | 8.81 | 8.93 | 8.79 | 8.845 | 140,431 |
| 10/03/2012 | 8.91 | 9.0279 | 8.75 | 8.84 | 142,764 |
| 10/02/2012 | 9.11 | 9.3859 | 8.83 | 8.9 | 89,365 |
| 10/01/2012 | 9.05 | 9.1 | 8.95 | 9.06 | 103,912 |
| 09/28/2012 | 9.09 | 9.255 | 9.02 | 9.05 | 46,989 |
| 09/27/2012 | 8.94 | 9.15 | 8.92 | 9.1 | 90,816 |
| 09/26/2012 | 9.26 | 9.26 | 8.87 | 8.96 | 94,891 |
| 09/25/2012 | 9.49 | 9.49 | 9.24 | 9.26 | 80,647 |
| 09/24/2012 | 9.59 | 9.63 | 9.34 | 9.455 | 69,225 |
| 09/21/2012 | 9.58 | 9.6 | 9.44 | 9.56 | 135,435 |
| 09/20/2012 | 9.31 | 9.57 | 9.22 | 9.54 | 132,074 |
| 09/19/2012 | 9.55 | 9.7 | 9.39 | 9.39 | 44,651 |
| 09/18/2012 | 9.22 | 9.66 | 9.15 | 9.55 | 106,437 |
| 09/17/2012 | 9.31 | 9.57 | 9.236 | 9.33 | 366,325 |
| 09/14/2012 | 9.35 | 9.53 | 9.33 | 9.36 | 54,658 |
| 09/13/2012 | 9.57 | 9.6887 | 9.3201 | 9.38 | 49,132 |
| 09/12/2012 | 9.56 | 9.76 | 9.54 | 9.58 | 133,586 |
| 09/11/2012 | 9.3 | 9.58 | 9.22 | 9.54 | 173,351 |
| 09/10/2012 | 9.13 | 9.22 | 9.08 | 9.19 | 172,368 |
| 09/07/2012 | 9.18 | 9.24 | 9.1 | 9.11 | 140,816 |
| 09/06/2012 | 9.35 | 9.39 | 9.17 | 9.21 | 187,517 |
| 09/05/2012 | 9.46 | 9.52 | 9.215 | 9.31 | 154,106 |
| 09/04/2012 | 9.59 | 9.59 | 9.38 | 9.45 | 171,532 |
| 08/31/2012 | 9.5 | 9.68 | 9.35 | 9.56 | 126,613 |
| 08/30/2012 | 9.93 | 9.94 | 9.5601 | 9.6 | 101,176 |
| 08/29/2012 | 10.25 | 10.25 | 9.78 | 9.95 | 209,925 |
| 08/28/2012 | 9.24 | 10.51 | 9.24 | 10.17 | 428,233 |
| 08/27/2012 | 9.87 | 9.88 | 8.88 | 9.1 | 481,924 |
| 08/24/2012 | 9.92 | 10.23 | 9.49 | 9.88 | 349,714 |
| 08/23/2012 | 8.74 | 8.79 | 8.35 | 8.64 | 78,751 |
| 08/22/2012 | 8.41 | 8.85 | 8.32 | 8.75 | 48,362 |
| 08/21/2012 | 8.46 | 8.53 | 8.4 | 8.43 | 24,594 |
| 08/20/2012 | 8.25 | 8.62 | 8.15 | 8.44 | 54,082 |
| 08/17/2012 | 8.34 | 8.35 | 7.93 | 8.23 | 108,796 |
| 08/16/2012 | 8.69 | 8.69 | 8.25 | 8.34 | 138,280 |
| 08/15/2012 | 8.59 | 8.69 | 8.5 | 8.67 | 39,197 |
| 08/14/2012 | 8.64 | 8.76 | 8.5301 | 8.64 | 52,744 |
| 08/13/2012 | 8.77 | 8.79 | 8.6 | 8.63 | 38,713 |
| 08/10/2012 | 8.4 | 8.87 | 8.31 | 8.77 | 55,898 |
| 08/09/2012 | 8.36 | 8.425 | 8.28 | 8.39 | 83,367 |
| 08/08/2012 | 8.17 | 8.4199 | 8.17 | 8.35 | 65,836 |
| 08/07/2012 | 8.27 | 8.4 | 8.17 | 8.17 | 28,586 |
| 08/06/2012 | 8.18 | 8.37 | 8.17 | 8.24 | 18,164 |
| 08/03/2012 | 8.32 | 8.38 | 8.13 | 8.29 | 29,942 |
| 08/02/2012 | 8.29 | 8.36 | 8.21 | 8.26 | 34,007 |
| 08/01/2012 | 8.32 | 8.63 | 8.29 | 8.31 | 175,142 |
| 07/31/2012 | 7.91 | 8.4 | 7.91 | 8.26 | 33,514 |
| 07/30/2012 | 8.14 | 8.16 | 7.89 | 7.92 | 23,006 |
| 07/27/2012 | 8.19 | 8.22 | 8.011 | 8.13 | 12,014 |
| 07/26/2012 | 8.19 | 8.19 | 7.84 | 8.17 | 25,506 |
| 07/25/2012 | 8.08 | 8.12 | 8 | 8.1 | 83,021 |
| 07/24/2012 | 8.19 | 8.21 | 8.06 | 8.09 | 55,701 |
| 07/23/2012 | 8.17 | 8.3226 | 8.12 | 8.19 | 42,095 |
| 07/20/2012 | 8.3 | 8.37 | 8.13 | 8.29 | 49,039 |
| 07/19/2012 | 8.39 | 8.4197 | 8.2801 | 8.4197 | 36,491 |
| 07/18/2012 | 8.25 | 8.42 | 8.18 | 8.39 | 14,404 |
| 07/17/2012 | 8.24 | 8.26 | 8.17 | 8.25 | 41,854 |
| 07/16/2012 | 8.22 | 8.25 | 8.12 | 8.2 | 29,835 |
| 07/13/2012 | 8.34 | 8.34 | 8.17 | 8.18 | 66,280 |
| 07/12/2012 | 8.23 | 8.44 | 8.16 | 8.38 | 81,704 |
| 07/11/2012 | 8.31 | 8.41 | 8.19 | 8.28 | 87,519 |
| 07/10/2012 | 8.44 | 8.44 | 8.3 | 8.31 | 16,724 |
| 07/09/2012 | 8.3 | 8.69 | 8.28 | 8.39 | 36,996 |
| 07/06/2012 | 8.22 | 8.49 | 8.19 | 8.44 | 69,315 |
| 07/05/2012 | 8.35 | 8.4 | 8.1622 | 8.29 | 190,966 |
| 07/03/2012 | 8.49 | 8.52 | 8.42 | 8.43 | 45,035 |
| 07/02/2012 | 8.419 | 8.57 | 8.28 | 8.45 | 67,370 |
| 06/29/2012 | 8.6 | 8.65 | 8.02 | 8.37 | 75,072 |
| 06/28/2012 | 8.36 | 8.59 | 8.26 | 8.49 | 57,591 |
| 06/27/2012 | 8.36 | 8.94 | 8.17 | 8.4 | 34,697 |
| 06/26/2012 | 8.42 | 8.44 | 8.19 | 8.37 | 65,937 |
| 06/25/2012 | 8.29 | 8.48 | 8.25 | 8.42 | 55,599 |
| 06/22/2012 | 8.26 | 8.35 | 8.25 | 8.33 | 12,203 |
| 06/21/2012 | 8.32 | 8.32 | 8.08 | 8.25 | 46,781 |
| 06/20/2012 | 8.66 | 8.66 | 8.29 | 8.33 | 41,992 |
| 06/19/2012 | 8.77 | 8.95 | 8.53 | 8.68 | 41,938 |
| 06/18/2012 | 9.13 | 9.13 | 8.67 | 8.72 | 35,102 |
| 06/15/2012 | 8.57 | 9.22 | 8.57 | 9.18 | 102,484 |
| 06/14/2012 | 8.35 | 8.59 | 8.19 | 8.55 | 33,045 |
| 06/13/2012 | 8.05 | 8.34 | 7.91 | 8.32 | 116,270 |
| 06/12/2012 | 8.22 | 8.22 | 8.01 | 8.05 | 38,637 |
| 06/11/2012 | 8.28 | 8.3 | 8.16 | 8.17 | 100,953 |
| 06/08/2012 | 8.12 | 8.37 | 7.79 | 8.23 | 124,655 |
| 06/07/2012 | 8.32 | 8.34 | 8.02 | 8.14 | 32,942 |
| 06/06/2012 | 8.2 | 8.3477 | 8.18 | 8.23 | 39,259 |
| 06/05/2012 | 8.33 | 8.3699 | 8.15 | 8.19 | 46,042 |
| 06/04/2012 | 8.53 | 8.66 | 8.25 | 8.39 | 87,734 |
| 06/01/2012 | 8.6 | 8.6 | 8.42 | 8.52 | 55,304 |
| 05/31/2012 | 8.61 | 8.76 | 8.49 | 8.71 | 218,232 |
| 05/30/2012 | 8.52 | 8.63 | 8.35 | 8.61 | 34,898 |
| 05/29/2012 | 8.58 | 8.6 | 8.35 | 8.56 | 71,923 |
| 05/25/2012 | 8.39 | 8.69 | 8.39 | 8.49 | 35,185 |
| 05/24/2012 | 8.76 | 8.96 | 8.26 | 8.42 | 45,820 |
| 05/23/2012 | 8.51 | 8.82 | 8.39 | 8.8 | 42,520 |
| 05/22/2012 | 8.6 | 8.74 | 8.45 | 8.54 | 40,586 |
| 05/21/2012 | 8.59 | 8.87 | 8.4301 | 8.74 | 22,175 |