|
Closing price on 9/7/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
18,300 |
| Split-adjusted Price |
2.31 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.31
|
18,300
|
|
|
9/6/2011
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.39
|
200
|
|
|
9/5/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.50
|
0
|
|
|
9/1/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.50
|
500
|
|
|
8/31/2011
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.47
|
1,100
|
|
|
8/30/2011
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.55
|
500
|
|
|
8/29/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.52
|
0
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.52
|
1,000
|
|
|
8/25/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.52
|
0
|
|
|
8/24/2011
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.52
|
700
|
|
|
8/23/2011
|
+0.40 / +4.60%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.47
|
2,100
|
|
|
8/22/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.36
|
0
|
|
|
8/19/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.36
|
52,100
|
|
|
8/18/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
2.36
|
6,000
|
|
|
8/17/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.36
|
0
|
|
|
8/16/2011
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.36
|
1,000
|
|
|
8/15/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
2.33
|
4,100
|
|
|
8/12/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
0
|
|
|
8/11/2011
|
-0.10 / -1.16%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
2.31
|
8,400
|
|
|
8/10/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
0
|
|
|
8/9/2011
|
-0.10 / -1.16%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
2.31
|
7,400
|
|
|
8/8/2011
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
5,000
|
|
|
8/5/2011
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.28
|
100
|
|
|
8/4/2011
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
500
|
|
|
8/3/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
1,300
|
|
|
8/2/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
1,000
|
|
|
8/1/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
4,000
|
|
|
7/29/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
0
|
|
|
7/28/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
1,000
|
|
|
7/27/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.33
|
1,100
|
|
|