|
Closing price on 12/2/2010
|
|
| Open |
6.10 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
22,600 |
| Split-adjusted Price |
1.20 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
-0.40 / -5.63%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.60
|
1.20
|
22,600
|
|
|
12/1/2010
|
+0.50 / +7.58%
|
7.10
|
7.10
|
6.00
|
7.10
|
6.10
|
1.27
|
8,600
|
|
|
11/30/2010
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
1.18
|
3,400
|
|
|
11/29/2010
|
+0.40 / +7.14%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
1.07
|
15,700
|
|
|
11/26/2010
|
-0.40 / -6.56%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.73
|
1.02
|
9,000
|
|
|
11/25/2010
|
-0.10 / -1.61%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
1.09
|
10,500
|
|
|
11/24/2010
|
+0.40 / +6.90%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.90
|
1.11
|
3,100
|
|
|
11/23/2010
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.04
|
4,000
|
|
|
11/22/2010
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
1.00
|
700
|
|
|
11/19/2010
|
+0.50 / +9.26%
|
5.70
|
5.90
|
5.50
|
5.90
|
5.75
|
1.05
|
6,600
|
|
|
11/18/2010
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0.96
|
0
|
|
|
11/17/2010
|
-0.60 / -10.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
0.96
|
9,300
|
|
|
11/16/2010
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.07
|
6,500
|
|
|
11/15/2010
|
-0.60 / -9.38%
|
6.00
|
6.00
|
5.80
|
5.80
|
6.00
|
1.04
|
2,200
|
|
|
11/12/2010
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.14
|
0
|
|
|
11/11/2010
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
1.16
|
4,000
|
|
|
11/10/2010
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
1.16
|
11,000
|
|
|
11/9/2010
|
-0.80 / -10.53%
|
7.10
|
7.10
|
6.80
|
6.80
|
7.00
|
1.21
|
1,500
|
|
|
11/8/2010
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
1.36
|
200
|
|
|
11/5/2010
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.30
|
100
|
|
|
11/4/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
0
|
|
|
11/3/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
1,000
|
|
|
11/2/2010
|
+0.50 / +7.69%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
1.25
|
1,100
|
|
|
11/1/2010
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.16
|
0
|
|
|
10/29/2010
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
1.16
|
300
|
|
|
10/28/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
0
|
|
|
10/27/2010
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
7,000
|
|
|
10/26/2010
|
+0.10 / +1.39%
|
6.60
|
7.30
|
6.60
|
7.30
|
7.00
|
1.30
|
200
|
|
|
10/25/2010
|
+0.30 / +4.35%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.00
|
1.28
|
500
|
|
|
10/22/2010
|
-0.50 / -7.14%
|
7.60
|
7.60
|
6.50
|
6.50
|
7.00
|
1.16
|
8,000
|
|
|