|
Closing price on 6/10/2011
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
5,100 |
| Split-adjusted Price |
2.44 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2011
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
2.44
|
5,100
|
|
|
6/9/2011
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
2.52
|
3,000
|
|
|
6/8/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.50
|
0
|
|
|
6/7/2011
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.50
|
1,000
|
|
|
6/6/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.52
|
100
|
|
|
6/3/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.50
|
100
|
|
|
6/2/2011
|
+0.40 / +4.55%
|
8.20
|
9.20
|
8.20
|
9.20
|
9.20
|
2.50
|
4,500
|
|
|
6/1/2011
|
+0.50 / +6.02%
|
9.00
|
9.00
|
8.20
|
8.80
|
8.80
|
2.39
|
1,900
|
|
|
5/31/2011
|
-0.50 / -5.68%
|
9.20
|
9.20
|
8.20
|
8.30
|
8.30
|
2.25
|
600
|
|
|
5/30/2011
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
100
|
|
|
5/27/2011
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.25
|
500
|
|
|
5/26/2011
|
+0.30 / +3.90%
|
7.30
|
8.00
|
7.30
|
8.00
|
8.00
|
2.17
|
4,300
|
|
|
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
|
|
|