|
Closing price on 12/7/2010
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
14.80 |
| Volume |
12,000 |
| Split-adjusted Price |
3.74 |
|
|
V12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.60 / -3.90%
|
15.90
|
16.40
|
14.80
|
14.80
|
14.80
|
3.74
|
12,000
|
|
|
12/6/2010
|
0.00 / 0.00%
|
15.30
|
16.40
|
15.30
|
15.40
|
15.40
|
3.89
|
22,500
|
|
|
12/3/2010
|
+0.90 / +6.21%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
3.89
|
23,600
|
|
|
12/2/2010
|
-0.10 / -0.68%
|
14.10
|
15.30
|
14.00
|
14.50
|
14.50
|
3.66
|
16,600
|
|
|
12/1/2010
|
-1.00 / -6.41%
|
16.40
|
16.40
|
14.60
|
14.60
|
14.60
|
3.69
|
12,600
|
|
|
11/30/2010
|
+0.60 / +4.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
3.94
|
22,900
|
|
|
11/29/2010
|
+0.70 / +4.90%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
3.79
|
25,000
|
|
|
11/26/2010
|
+0.40 / +2.88%
|
14.50
|
14.60
|
13.60
|
14.30
|
14.30
|
3.61
|
3,300
|
|
|
11/25/2010
|
+1.40 / +11.20%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.90
|
3.51
|
17,200
|
|
|
11/24/2010
|
-1.30 / -9.42%
|
14.00
|
14.00
|
12.50
|
12.50
|
12.50
|
3.16
|
1,700
|
|
|
11/23/2010
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.20
|
13.80
|
13.80
|
3.49
|
4,000
|
|
|
11/22/2010
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.56
|
0
|
|
|
11/19/2010
|
+0.60 / +4.48%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
3.54
|
600
|
|
|
11/18/2010
|
+0.30 / +2.29%
|
13.60
|
13.90
|
13.40
|
13.40
|
13.40
|
3.39
|
4,200
|
|
|
11/17/2010
|
+0.70 / +5.65%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.10
|
3.31
|
3,200
|
|
|
11/16/2010
|
-1.20 / -8.82%
|
13.60
|
13.70
|
12.40
|
12.40
|
12.40
|
3.13
|
2,300
|
|
|
11/15/2010
|
+0.10 / +0.74%
|
13.00
|
13.60
|
12.70
|
13.60
|
13.60
|
3.44
|
2,000
|
|
|
11/12/2010
|
-0.30 / -2.17%
|
12.90
|
13.70
|
12.90
|
13.50
|
13.50
|
3.41
|
10,900
|
|
|
11/11/2010
|
+0.30 / +2.22%
|
13.80
|
13.80
|
12.90
|
13.80
|
13.80
|
3.49
|
2,000
|
|
|
11/10/2010
|
+0.10 / +0.75%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.50
|
3.41
|
2,600
|
|
|
11/9/2010
|
-0.60 / -4.29%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
3.39
|
5,300
|
|
|
11/8/2010
|
-1.00 / -6.67%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
3.54
|
6,400
|
|
|
11/5/2010
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.40
|
15.00
|
15.00
|
3.79
|
4,600
|
|
|
11/4/2010
|
+0.40 / +2.86%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.40
|
3.64
|
1,200
|
|
|
11/3/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
3.54
|
7,200
|
|
|
11/2/2010
|
-0.50 / -3.45%
|
15.20
|
15.20
|
14.00
|
14.00
|
14.00
|
3.54
|
13,700
|
|
|
11/1/2010
|
-0.90 / -5.84%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
3.66
|
8,500
|
|
|
10/29/2010
|
-0.70 / -4.35%
|
16.70
|
16.70
|
15.00
|
15.40
|
15.40
|
3.89
|
12,700
|
|
|
10/28/2010
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.07
|
100
|
|
|
10/27/2010
|
-0.50 / -3.14%
|
16.90
|
16.90
|
15.40
|
15.40
|
15.40
|
3.89
|
11,100
|
|
|