|
Closing price on 8/11/2011
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
134,000 |
| Split-adjusted Price |
6.36 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.40
|
21.90
|
21.90
|
6.36
|
134,000
|
|
|
8/10/2011
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.00
|
22.20
|
22.20
|
6.45
|
79,060
|
|
|
8/9/2011
|
-0.50 / -2.19%
|
22.00
|
22.30
|
21.70
|
22.30
|
22.30
|
6.48
|
262,090
|
|
|
8/8/2011
|
-1.10 / -4.60%
|
23.00
|
23.50
|
22.80
|
22.80
|
22.80
|
6.63
|
255,860
|
|
|
8/5/2011
|
-0.30 / -1.24%
|
24.20
|
24.60
|
23.90
|
23.90
|
23.90
|
6.95
|
144,190
|
|
|
8/4/2011
|
+0.50 / +2.11%
|
24.30
|
24.60
|
23.80
|
24.20
|
24.20
|
7.03
|
75,760
|
|
|
8/3/2011
|
-0.80 / -3.27%
|
24.00
|
24.10
|
23.50
|
23.70
|
23.70
|
6.89
|
181,720
|
|
|
8/2/2011
|
-0.90 / -3.54%
|
25.20
|
25.40
|
24.50
|
24.50
|
24.50
|
7.12
|
181,730
|
|
|
8/1/2011
|
-0.50 / -1.93%
|
25.60
|
25.60
|
25.40
|
25.40
|
25.40
|
7.38
|
141,520
|
|
|
7/29/2011
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.90
|
7.53
|
131,600
|
|
|
7/28/2011
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
7.53
|
127,310
|
|
|
7/27/2011
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.90
|
7.53
|
203,490
|
|
|
7/26/2011
|
+0.20 / +0.78%
|
25.70
|
26.10
|
25.70
|
25.90
|
25.90
|
7.53
|
62,030
|
|
|
7/25/2011
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.70
|
25.70
|
25.70
|
7.47
|
43,840
|
|
|
7/22/2011
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.50
|
25.70
|
25.70
|
7.47
|
1,800,260
|
|
|
7/21/2011
|
-0.10 / -0.39%
|
25.50
|
25.90
|
25.50
|
25.80
|
25.80
|
7.50
|
52,240
|
|
|
7/20/2011
|
+0.60 / +2.37%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.90
|
7.53
|
57,590
|
|
|
7/19/2011
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.30
|
7.35
|
103,460
|
|
|
7/18/2011
|
-0.20 / -0.78%
|
25.20
|
25.70
|
25.20
|
25.40
|
25.40
|
7.38
|
132,510
|
|
|
7/15/2011
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.40
|
25.60
|
25.60
|
7.44
|
40,140
|
|
|
7/14/2011
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.60
|
7.44
|
106,160
|
|
|
7/13/2011
|
+0.20 / +0.78%
|
25.30
|
25.70
|
25.30
|
25.70
|
25.70
|
7.47
|
57,310
|
|
|
7/12/2011
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
7.41
|
229,100
|
|
|
7/11/2011
|
-0.40 / -1.53%
|
25.50
|
25.90
|
25.50
|
25.70
|
25.70
|
7.47
|
63,480
|
|
|
7/8/2011
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.80
|
26.10
|
26.10
|
7.59
|
146,940
|
|
|
7/7/2011
|
-0.10 / -0.38%
|
25.60
|
26.40
|
25.60
|
26.30
|
26.30
|
7.64
|
98,020
|
|
|
7/6/2011
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
7.67
|
0
|
|
|
7/5/2011
|
+0.60 / +2.33%
|
26.20
|
26.50
|
26.20
|
26.40
|
26.40
|
7.67
|
39,990
|
|
|
7/4/2011
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.80
|
7.50
|
16,310
|
|
|
7/1/2011
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.30
|
25.50
|
25.50
|
7.41
|
75,590
|
|
|