|
Closing price on 9/28/2011
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
11.80 |
| Volume |
125,200 |
| Split-adjusted Price |
2.05 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
-0.30 / -2.44%
|
12.70
|
12.70
|
11.80
|
12.00
|
12.18
|
2.05
|
125,200
|
|
|
9/27/2011
|
+0.50 / +4.24%
|
12.50
|
12.50
|
11.80
|
12.30
|
12.39
|
2.10
|
236,300
|
|
|
9/26/2011
|
+0.90 / +8.26%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.72
|
2.02
|
306,900
|
|
|
9/23/2011
|
+0.20 / +1.87%
|
10.70
|
11.20
|
10.60
|
10.90
|
11.05
|
1.86
|
241,600
|
|
|
9/22/2011
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.53
|
1.83
|
87,000
|
|
|
9/21/2011
|
+0.40 / +3.92%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.58
|
1.81
|
75,400
|
|
|
9/20/2011
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.15
|
1.74
|
271,600
|
|
|
9/19/2011
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.64
|
9,000
|
|
|
9/16/2011
|
+0.10 / +1.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.70
|
1.61
|
41,400
|
|
|
9/15/2011
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.10
|
9.30
|
9.71
|
1.59
|
16,500
|
|
|
9/14/2011
|
-0.40 / -4.12%
|
9.70
|
9.80
|
9.30
|
9.30
|
9.69
|
1.59
|
28,300
|
|
|
9/13/2011
|
+0.20 / +2.11%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
1.66
|
40,100
|
|
|
9/12/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
8.90
|
9.50
|
9.36
|
1.62
|
29,100
|
|
|
9/9/2011
|
-0.10 / -1.06%
|
9.80
|
9.80
|
9.00
|
9.30
|
9.47
|
1.59
|
36,800
|
|
|
9/8/2011
|
+0.20 / +2.17%
|
9.30
|
9.60
|
9.00
|
9.40
|
9.46
|
1.61
|
41,900
|
|
|
9/7/2011
|
+0.50 / +5.75%
|
8.90
|
9.30
|
8.70
|
9.20
|
9.01
|
1.57
|
48,400
|
|
|
9/6/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.68
|
1.49
|
14,600
|
|
|
9/5/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.70
|
1.52
|
47,800
|
|
|
9/1/2011
|
+0.40 / +4.71%
|
8.80
|
9.00
|
8.50
|
8.90
|
8.70
|
1.52
|
33,300
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.58
|
1.45
|
11,100
|
|
|
8/30/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
1.45
|
23,400
|
|
|
8/29/2011
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
1.45
|
12,000
|
|
|
8/26/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.42
|
3,000
|
|
|
8/25/2011
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
1.40
|
20,200
|
|
|
8/24/2011
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
1.42
|
9,100
|
|
|
8/23/2011
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.33
|
1.40
|
14,300
|
|
|
8/22/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
1.43
|
14,000
|
|
|
8/19/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.38
|
1.43
|
13,200
|
|
|
8/18/2011
|
-0.50 / -5.56%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.62
|
1.45
|
17,600
|
|
|
8/17/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.54
|
2,000
|
|
|