|
Closing price on 11/17/2011
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.70 |
| Volume |
600 |
| Split-adjusted Price |
2.09 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.09
|
600
|
|
|
11/16/2011
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.22
|
1,600
|
|
|
11/15/2011
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.17
|
1,900
|
|
|
11/14/2011
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
700
|
|
|
11/11/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.41
|
0
|
|
|
11/10/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.41
|
0
|
|
|
11/9/2011
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.41
|
100
|
|
|
11/8/2011
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
11/7/2011
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.31
|
1,200
|
|
|
11/4/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
11/3/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
11/2/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
11/1/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
10/31/2011
|
-0.20 / -2.22%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
2.39
|
2,500
|
|
|
10/28/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.44
|
100
|
|
|
10/27/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
0
|
|
|
10/26/2011
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
600
|
|
|
10/25/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.44
|
0
|
|
|
10/24/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.44
|
500
|
|
|
10/21/2011
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.44
|
1,900
|
|
|
10/20/2011
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
10/19/2011
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.44
|
15,300
|
|
|
10/18/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.41
|
200
|
|
|
10/17/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.31
|
0
|
|
|
10/14/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.31
|
1,700
|
|
|
10/13/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.28
|
1,000
|
|
|
10/12/2011
|
-0.20 / -2.33%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.28
|
1,500
|
|
|
10/11/2011
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
2,900
|
|
|
10/10/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
10/7/2011
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.39
|
2,300
|
|
|