|
Closing price on 12/4/2009
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
6,100 |
| Split-adjusted Price |
5.91 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2009
|
+0.80 / +3.96%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.01
|
5.91
|
6,100
|
|
|
12/3/2009
|
-2.20 / -9.82%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.28
|
5.68
|
9,900
|
|
|
12/2/2009
|
+1.40 / +6.67%
|
22.00
|
22.50
|
20.60
|
22.40
|
21.68
|
6.30
|
4,200
|
|
|
12/1/2009
|
-0.40 / -1.87%
|
21.80
|
22.40
|
21.00
|
21.00
|
21.99
|
5.91
|
10,000
|
|
|
11/30/2009
|
+1.10 / +5.42%
|
21.70
|
21.80
|
19.20
|
21.40
|
21.14
|
6.02
|
5,900
|
|
|
11/27/2009
|
+0.30 / +1.50%
|
21.40
|
21.40
|
18.60
|
20.30
|
20.38
|
5.71
|
10,100
|
|
|
11/26/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.63
|
1,400
|
|
|
11/25/2009
|
-1.40 / -6.54%
|
22.70
|
23.00
|
20.00
|
20.00
|
21.36
|
5.63
|
3,400
|
|
|
11/24/2009
|
-1.40 / -6.14%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.47
|
6.02
|
2,200
|
|
|
11/23/2009
|
-0.70 / -2.98%
|
24.80
|
24.80
|
22.00
|
22.80
|
22.20
|
6.41
|
20,800
|
|
|
11/20/2009
|
-1.10 / -4.47%
|
23.60
|
23.70
|
23.50
|
23.50
|
23.63
|
6.61
|
6,100
|
|
|
11/19/2009
|
-0.80 / -3.15%
|
25.00
|
25.50
|
24.50
|
24.60
|
24.82
|
6.92
|
7,800
|
|
|
11/18/2009
|
-0.50 / -1.93%
|
26.50
|
26.60
|
25.40
|
25.40
|
25.79
|
7.14
|
1,500
|
|
|
11/17/2009
|
+0.90 / +3.60%
|
26.20
|
26.20
|
23.50
|
25.90
|
25.12
|
7.28
|
3,300
|
|
|
11/16/2009
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.03
|
100
|
|
|
11/13/2009
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.50
|
25.00
|
24.91
|
7.03
|
3,200
|
|
|
11/12/2009
|
+1.00 / +4.17%
|
24.80
|
25.60
|
24.80
|
25.00
|
25.09
|
7.03
|
1,000
|
|
|
11/11/2009
|
+1.00 / +4.35%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.75
|
400
|
|
|
11/10/2009
|
-2.80 / -10.85%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.37
|
6.47
|
12,000
|
|
|
11/9/2009
|
+1.80 / +7.50%
|
23.50
|
26.40
|
23.10
|
25.80
|
24.71
|
7.26
|
15,100
|
|
|
11/6/2009
|
-1.10 / -4.38%
|
26.40
|
26.40
|
24.00
|
24.00
|
24.78
|
6.75
|
13,200
|
|
|
11/5/2009
|
+1.60 / +6.81%
|
24.90
|
25.10
|
24.00
|
25.10
|
24.94
|
7.06
|
14,200
|
|
|
11/4/2009
|
-0.10 / -0.42%
|
23.60
|
24.90
|
22.50
|
23.50
|
23.49
|
6.61
|
15,500
|
|
|
11/3/2009
|
-2.30 / -8.88%
|
25.30
|
25.30
|
23.50
|
23.60
|
24.02
|
6.64
|
11,300
|
|
|
11/2/2009
|
-0.50 / -1.89%
|
26.00
|
26.00
|
24.60
|
25.90
|
25.19
|
7.28
|
7,000
|
|
|
10/30/2009
|
+0.30 / +1.15%
|
26.30
|
26.40
|
26.30
|
26.40
|
26.39
|
7.43
|
10,500
|
|
|
10/29/2009
|
-0.30 / -1.14%
|
24.80
|
27.40
|
24.40
|
26.10
|
24.74
|
7.34
|
23,200
|
|
|
10/28/2009
|
-1.60 / -5.71%
|
28.50
|
28.50
|
26.00
|
26.40
|
26.25
|
7.43
|
21,300
|
|
|
10/27/2009
|
-1.80 / -6.04%
|
28.00
|
28.10
|
27.90
|
28.00
|
27.93
|
7.88
|
35,100
|
|
|
10/26/2009
|
-1.20 / -3.87%
|
30.80
|
30.80
|
29.80
|
29.80
|
29.96
|
8.38
|
10,500
|
|
|