INVENSENSE$9.99
-0.06
|
Date |
Open |
High |
Low |
Close |
Volume |
|
11/16/2011
|
8.30
|
9.43
|
8.25
|
8.90
|
70484
|
|
11/17/2011
|
8.95
|
9.00
|
8.50
|
8.66
|
6124
|
|
11/18/2011
|
9.10
|
10.85
|
8.80
|
10.35
|
6506
|
|
11/21/2011
|
10.45
|
10.77
|
9.91
|
10.38
|
5904
|
|
11/22/2011
|
10.40
|
11.68
|
10.22
|
11.06
|
3076
|
|
11/23/2011
|
11.10
|
11.10
|
10.35
|
10.65
|
3039
|
|
11/25/2011
|
10.74
|
10.85
|
9.88
|
10.10
|
2376
|
|
11/28/2011
|
10.61
|
10.68
|
9.72
|
10.12
|
2210
|
|
11/29/2011
|
10.16
|
10.77
|
9.92
|
10.52
|
2278
|
|
11/30/2011
|
10.89
|
11.60
|
10.41
|
11.26
|
4449
|
|
12/1/2011
|
11.34
|
11.85
|
11.21
|
11.50
|
2988
|
|
12/2/2011
|
11.71
|
11.71
|
11.04
|
11.57
|
1283
|
|
12/5/2011
|
11.85
|
11.85
|
10.79
|
11.31
|
2611
|
|
12/6/2011
|
11.40
|
11.40
|
10.80
|
10.82
|
421
|
|
12/7/2011
|
10.68
|
11.01
|
10.15
|
10.21
|
1894
|
|
12/8/2011
|
10.18
|
10.40
|
10.00
|
10.00
|
923
|
|
12/9/2011
|
10.00
|
10.62
|
9.75
|
10.21
|
3961
|
|
12/12/2011
|
10.22
|
10.35
|
10.01
|
10.11
|
1476
|
|
12/13/2011
|
10.25
|
10.46
|
10.00
|
10.13
|
1368
|
|
12/14/2011
|
10.11
|
10.15
|
9.71
|
10.02
|
2084
|
|
12/15/2011
|
10.13
|
10.24
|
9.91
|
10.00
|
2785
|
|
12/16/2011
|
10.09
|
10.12
|
9.82
|
9.97
|
10560
|
|
12/19/2011
|
10.16
|
10.16
|
9.21
|
9.41
|
3595
|
|
12/20/2011
|
9.55
|
9.80
|
9.45
|
9.74
|
2918
|
|
12/21/2011
|
9.66
|
9.74
|
9.37
|
9.62
|
1913
|
|
12/22/2011
|
9.62
|
9.85
|
9.56
|
9.75
|
2124
|
|
12/23/2011
|
9.74
|
10.40
|
9.74
|
10.30
|
5969
|
|
12/27/2011
|
10.46
|
10.50
|
9.80
|
10.01
|
9706
|
|
12/28/2011
|
10.00
|
10.15
|
9.88
|
9.98
|
3504
|
|
12/29/2011
|
9.99
|
10.04
|
9.76
|
9.94
|
1233
|
|
12/30/2011
|
9.91
|
10.01
|
9.70
|
9.96
|
2641
|
|
1/3/2012
|
10.15
|
10.25
|
9.79
|
9.99
|
1542
|
|
1/4/2012
|
10.09
|
11.04
|
10.00
|
10.90
|
14208
|
|
1/5/2012
|
10.98
|
11.43
|
10.80
|
11.11
|
7448
|
|
1/6/2012
|
11.24
|
11.31
|
10.76
|
11.09
|
3611
|
|
1/9/2012
|
11.17
|
12.38
|
11.06
|
12.19
|
7138
|
|
1/10/2012
|
12.64
|
13.10
|
12.35
|
12.99
|
10596
|
|
1/11/2012
|
12.95
|
13.70
|
12.83
|
13.24
|
4785
|
|
1/12/2012
|
13.35
|
13.85
|
13.16
|
13.54
|
5147
|
|
1/13/2012
|
13.46
|
13.84
|
13.17
|
13.29
|
5176
|
|
1/17/2012
|
13.48
|
14.23
|
13.35
|
13.77
|
11250
|
|
1/18/2012
|
13.80
|
14.20
|
13.63
|
13.86
|
4712
|
|
1/19/2012
|
13.98
|
14.54
|
13.50
|
14.51
|
4847
|
|
1/20/2012
|
14.80
|
15.24
|
14.51
|
14.89
|
10090
|
|
1/23/2012
|
15.04
|
16.06
|
15.00
|
15.91
|
10126
|
|
1/24/2012
|
16.23
|
16.74
|
15.55
|
15.74
|
15050
|
|
1/25/2012
|
16.44
|
16.49
|
14.06
|
14.37
|
12286
|
|
1/26/2012
|
14.34
|
15.06
|
12.65
|
12.79
|
15350
|
|
1/27/2012
|
13.88
|
15.15
|
13.72
|
14.52
|
17483
|
|
1/30/2012
|
14.59
|
16.70
|
14.50
|
16.29
|
13782
|
|
1/31/2012
|
17.00
|
17.50
|
16.14
|
16.49
|
11426
|
|
2/1/2012
|
16.94
|
17.00
|
15.57
|
15.81
|
9099
|
|
2/2/2012
|
16.10
|
16.65
|
15.56
|
16.38
|
8047
|
|
2/3/2012
|
16.70
|
18.00
|
16.41
|
17.21
|
10128
|
|
2/6/2012
|
17.95
|
18.37
|
17.25
|
17.98
|
11247
|
|
2/7/2012
|
18.58
|
18.60
|
17.24
|
17.53
|
9537
|
|
2/8/2012
|
18.18
|
18.25
|
17.35
|
18.02
|
8083
|
|
2/9/2012
|
18.50
|
19.30
|
18.11
|
18.70
|
6535
|
|
2/10/2012
|
18.75
|
18.97
|
18.02
|
18.42
|
12905
|
|
2/13/2012
|
19.20
|
19.25
|
18.71
|
18.96
|
6837
|
|
2/14/2012
|
19.05
|
19.34
|
18.42
|
18.72
|
6687
|
|
2/15/2012
|
18.90
|
19.00
|
16.70
|
17.49
|
19370
|
|
2/16/2012
|
17.34
|
17.95
|
15.71
|
17.42
|
13621
|
|
2/17/2012
|
17.46
|
17.80
|
16.10
|
16.50
|
9378
|
|
2/21/2012
|
16.78
|
17.32
|
16.78
|
17.05
|
7576
|
|
2/22/2012
|
17.44
|
18.47
|
17.44
|
17.91
|
12702
|
|
2/23/2012
|
18.75
|
18.80
|
17.95
|
18.64
|
7674
|
|
2/24/2012
|
18.84
|
18.84
|
17.74
|
17.81
|
5717
|
|
2/27/2012
|
17.01
|
17.30
|
15.57
|
15.98
|
16691
|
|
2/28/2012
|
16.18
|
16.18
|
15.60
|
15.80
|
7411
|
|
2/29/2012
|
15.91
|
16.50
|
15.68
|
15.69
|
6289
|
|
3/1/2012
|
15.76
|
15.87
|
14.68
|
15.51
|
11413
|
|
3/2/2012
|
15.86
|
16.38
|
15.06
|
15.26
|
13991
|
|
3/5/2012
|
15.40
|
16.10
|
14.75
|
15.15
|
12551
|
|
3/6/2012
|
14.97
|
15.35
|
14.71
|
15.06
|
17254
|
|
3/7/2012
|
15.46
|
16.60
|
15.15
|
16.60
|
91267
|
|
3/8/2012
|
16.92
|
17.39
|
16.47
|
17.30
|
27785
|
|
3/9/2012
|
17.50
|
18.08
|
17.30
|
17.79
|
18117
|
|
3/12/2012
|
17.90
|
20.08
|
16.75
|
19.12
|
36913
|
|
3/13/2012
|
19.74
|
20.84
|
19.40
|
19.99
|
42448
|
|
3/14/2012
|
20.40
|
20.59
|
18.50
|
19.20
|
25409
|
|
3/15/2012
|
19.36
|
21.12
|
18.75
|
20.89
|
29910
|
|
3/16/2012
|
21.13
|
21.72
|
20.05
|
20.10
|
22708
|
|
3/19/2012
|
20.36
|
21.03
|
19.66
|
20.54
|
18228
|
|
3/20/2012
|
20.62
|
20.81
|
19.75
|
20.09
|
13349
|
|
3/21/2012
|
20.16
|
20.88
|
19.67
|
20.58
|
14170
|
|
3/22/2012
|
20.82
|
20.82
|
19.81
|
20.27
|
13243
|
|
3/23/2012
|
20.33
|
22.08
|
19.76
|
21.41
|
32082
|
|
3/26/2012
|
22.04
|
22.35
|
21.58
|
21.86
|
19399
|
|
3/27/2012
|
22.12
|
22.12
|
20.50
|
20.76
|
20802
|
|
3/28/2012
|
20.80
|
20.80
|
18.51
|
18.91
|
45234
|
|
3/29/2012
|
18.41
|
19.69
|
17.76
|
19.60
|
32095
|
|
3/30/2012
|
18.75
|
19.32
|
17.07
|
18.10
|
54396
|
|
4/2/2012
|
18.00
|
19.55
|
17.85
|
18.93
|
23046
|
|
4/3/2012
|
18.62
|
19.00
|
17.81
|
17.90
|
23588
|
|
4/4/2012
|
17.43
|
17.43
|
16.07
|
17.05
|
45277
|
|
4/5/2012
|
16.82
|
16.98
|
15.68
|
15.88
|
31675
|
|
4/9/2012
|
15.00
|
15.80
|
14.79
|
15.58
|
25154
|
|
4/10/2012
|
15.70
|
16.04
|
14.40
|
14.60
|
26350
|
|
4/11/2012
|
15.05
|
15.37
|
14.79
|
15.04
|
15026
|
|
