|
Closing price on 11/5/2012
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
163,390 |
| Split-adjusted Price |
2.41 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.41
|
163,390
|
|
|
11/2/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.34
|
90,290
|
|
|
11/1/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.47
|
125,480
|
|
|
10/31/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.41
|
95,570
|
|
|
10/30/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.41
|
26,210
|
|
|
10/29/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.47
|
2,180
|
|
|
10/26/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.41
|
20,770
|
|
|
10/25/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.47
|
22,440
|
|
|
10/24/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.47
|
27,530
|
|
|
10/23/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.41
|
9,120
|
|
|
10/22/2012
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.41
|
8,600
|
|
|
10/19/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.47
|
21,320
|
|
|
10/18/2012
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.20
|
2.59
|
75,990
|
|
|
10/17/2012
|
-0.20 / -4.55%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
2.59
|
53,550
|
|
|
10/16/2012
|
+0.20 / +4.76%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.40
|
2.72
|
88,240
|
|
|
10/15/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.59
|
20,700
|
|
|
10/12/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.47
|
59,270
|
|
|
10/11/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.41
|
100,090
|
|
|
10/10/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
24,750
|
|
|
10/9/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
45,420
|
|
|
10/8/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
19,430
|
|
|
10/5/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
1,490
|
|
|
10/4/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
14,510
|
|
|
10/3/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
9,210
|
|
|
10/2/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
13,740
|
|
|
10/1/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.34
|
37,730
|
|
|
9/28/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.34
|
57,320
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.41
|
7,210
|
|
|
9/26/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.41
|
344,280
|
|
|
9/25/2012
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.90
|
2.41
|
37,060
|
|
|