|
Closing price on 12/7/2009
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
1,000 |
| Split-adjusted Price |
1.20 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.20
|
1,000
|
|
|
12/4/2009
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.15
|
10
|
|
|
12/3/2009
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.05
|
200
|
|
|
12/2/2009
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.96
|
3,000
|
|
|
12/1/2009
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0.87
|
10
|
|
|
11/30/2009
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0.97
|
20
|
|
|
11/27/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.08
|
0
|
|
|
11/26/2009
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.08
|
1,500
|
|
|
11/25/2009
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.10
|
600
|
|
|
11/24/2009
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.09
|
0
|
|
|
11/23/2009
|
-0.90 / -9.09%
|
10.80
|
10.80
|
9.00
|
9.00
|
9.10
|
1.08
|
2,010
|
|
|
11/20/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
1.20
|
1,600
|
|
|
11/19/2009
|
-1.80 / -15.25%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.20
|
800
|
|
|
11/18/2009
|
+1.30 / +12.38%
|
10.20
|
11.80
|
10.00
|
11.80
|
10.10
|
1.41
|
1,510
|
|
|
11/17/2009
|
+0.40 / +3.96%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.80
|
1.26
|
1,860
|
|
|
11/16/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.21
|
0
|
|
|
11/13/2009
|
-0.80 / -7.41%
|
10.00
|
10.50
|
9.90
|
10.00
|
10.90
|
1.20
|
4,000
|
|
|
11/12/2009
|
-0.20 / -1.82%
|
12.10
|
12.10
|
10.80
|
10.80
|
10.90
|
1.29
|
2,150
|
|
|
11/11/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.00
|
1.32
|
810
|
|
|
11/10/2009
|
-0.50 / -4.35%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.90
|
1.32
|
5,940
|
|
|
11/9/2009
|
-0.80 / -6.50%
|
13.40
|
13.40
|
11.50
|
11.50
|
11.70
|
1.38
|
1,350
|
|
|
11/6/2009
|
+1.10 / +9.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.47
|
1,400
|
|
|
11/5/2009
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.34
|
500
|
|
|
11/4/2009
|
-1.30 / -9.49%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.49
|
1,100
|
|
|
11/3/2009
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.64
|
10
|
|
|
11/2/2009
|
-0.30 / -2.34%
|
14.00
|
14.00
|
12.50
|
12.50
|
12.50
|
1.50
|
1,010
|
|
|
10/30/2009
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.53
|
10
|
|
|
10/29/2009
|
-1.20 / -9.09%
|
12.00
|
12.00
|
10.80
|
12.00
|
11.70
|
1.44
|
4,700
|
|
|
10/27/2009
|
+0.90 / +7.32%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.58
|
3,000
|
|
|
10/26/2009
|
-1.20 / -8.89%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.40
|
1.47
|
6,000
|
|
|