|
Closing price on 8/6/2013
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
4,000 |
| Split-adjusted Price |
3.40 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2013
|
-0.60 / -6.52%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.40
|
4,000
|
|
|
8/5/2013
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.13
|
300
|
|
|
8/2/2013
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
3.23
|
800
|
|
|
8/1/2013
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.13
|
4,000
|
|
|
7/31/2013
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.06
|
2,100
|
|
|
7/30/2013
|
-0.70 / -7.00%
|
9.60
|
10.00
|
9.00
|
9.30
|
9.30
|
3.16
|
2,200
|
|
|
7/29/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.40
|
0
|
|
|
7/26/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.40
|
1,542
|
|
|
7/25/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
3.40
|
1,600
|
|
|
7/24/2013
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.40
|
100
|
|
|
7/23/2013
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.53
|
100
|
|
|
7/22/2013
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.40
|
3,000
|
|
|
7/19/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.50
|
300
|
|
|
7/18/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.57
|
0
|
|
|
7/17/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.57
|
0
|
|
|
7/16/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.57
|
0
|
|
|
7/15/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.57
|
0
|
|
|
7/12/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.57
|
0
|
|
|
7/11/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.57
|
200
|
|
|
7/10/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.53
|
100
|
|
|
7/9/2013
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
3.53
|
400
|
|
|
7/8/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.50
|
0
|
|
|
7/5/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.50
|
0
|
|
|
7/4/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.50
|
0
|
|
|
7/3/2013
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.50
|
900
|
|
|
7/2/2013
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.47
|
1,000
|
|
|
7/1/2013
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.53
|
100
|
|
|
6/28/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.40
|
100
|
|
|
6/27/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.40
|
4,100
|
|
|
6/26/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.36
|
1,000
|
|
|