|
Closing price on 5/25/2011
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.70 |
| Volume |
6,700 |
| Split-adjusted Price |
2.09 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.30 / -3.75%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.09
|
6,700
|
|
|
5/24/2011
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.17
|
3,100
|
|
|
5/23/2011
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.31
|
900
|
|
|
5/20/2011
|
-0.60 / -6.45%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.36
|
2,000
|
|
|
5/19/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.52
|
200
|
|
|
5/18/2011
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.41
|
3,500
|
|
|
5/17/2011
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.31
|
3,000
|
|
|
5/16/2011
|
-0.60 / -6.82%
|
8.90
|
9.00
|
8.20
|
8.20
|
8.20
|
2.22
|
8,700
|
|
|
5/13/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
5/12/2011
|
-0.20 / -2.20%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.41
|
2,600
|
|
|
5/11/2011
|
-0.60 / -6.19%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
2.47
|
2,300
|
|
|
5/10/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.63
|
0
|
|
|
5/9/2011
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.63
|
61,100
|
|
|
5/6/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.30
|
10.10
|
10.10
|
2.74
|
2,200
|
|
|
5/5/2011
|
-0.20 / -1.96%
|
9.60
|
10.10
|
9.50
|
10.00
|
10.00
|
2.71
|
3,000
|
|
|
5/4/2011
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.20
|
2.77
|
2,400
|
|
|
4/29/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.85
|
100
|
|
|
4/28/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.71
|
1,000
|
|
|
4/27/2011
|
-4.00 / -28.57%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
2.71
|
13,500
|
|
|
4/26/2011
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.70
|
14.00
|
14.00
|
2.62
|
22,500
|
|
|
4/25/2011
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.64
|
700
|
|
|
4/22/2011
|
+0.20 / +1.46%
|
14.10
|
14.10
|
12.80
|
13.90
|
13.90
|
2.60
|
16,400
|
|
|
4/21/2011
|
+0.10 / +0.74%
|
13.80
|
14.10
|
13.50
|
13.70
|
13.70
|
2.57
|
16,400
|
|
|
4/20/2011
|
+1.10 / +8.80%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
2.55
|
13,400
|
|
|
4/19/2011
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
2.34
|
1,500
|
|
|
4/18/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
2.38
|
4,500
|
|
|
4/15/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.38
|
2,000
|
|
|
4/14/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.38
|
0
|
|
|
4/13/2011
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.38
|
2,400
|
|
|
4/8/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.36
|
0
|
|
|