Closing price on 12/29/2010
|
|
Open |
6.80 |
High |
6.90 |
Low |
6.80 |
Volume |
18,700 |
Split-adjusted Price |
1.21 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2010
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
1.21
|
18,700
|
|
12/28/2010
|
+0.30 / +4.62%
|
6.70
|
6.90
|
6.40
|
6.80
|
6.80
|
1.21
|
60,400
|
|
12/27/2010
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.30
|
1.16
|
2,400
|
|
12/24/2010
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.23
|
1.12
|
2,000
|
|
12/23/2010
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
1.09
|
6,700
|
|
12/22/2010
|
-0.40 / -6.25%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.07
|
600
|
|
12/21/2010
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.10
|
1.14
|
2,500
|
|
12/20/2010
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.14
|
4,900
|
|
12/17/2010
|
-0.30 / -4.29%
|
6.50
|
6.80
|
6.30
|
6.70
|
6.50
|
1.20
|
14,600
|
|
12/16/2010
|
+0.40 / +6.06%
|
6.40
|
7.00
|
6.30
|
7.00
|
6.50
|
1.25
|
2,000
|
|
12/15/2010
|
+0.10 / +1.54%
|
7.30
|
7.30
|
6.50
|
6.60
|
6.70
|
1.18
|
9,900
|
|
12/14/2010
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.70
|
1.16
|
5,200
|
|
12/13/2010
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.80
|
1.23
|
19,900
|
|
12/10/2010
|
+0.40 / +6.45%
|
6.70
|
6.70
|
6.10
|
6.60
|
6.10
|
1.18
|
13,000
|
|
12/9/2010
|
+0.60 / +10.71%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.10
|
1.11
|
20,300
|
|
12/8/2010
|
-0.50 / -8.20%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.70
|
1.00
|
14,500
|
|
12/7/2010
|
-0.60 / -8.96%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.20
|
1.09
|
15,100
|
|
12/6/2010
|
-0.40 / -5.63%
|
7.60
|
7.60
|
6.50
|
6.70
|
6.70
|
1.20
|
6,200
|
|
12/3/2010
|
+0.50 / +7.46%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.13
|
1.28
|
18,400
|
|
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
|
|
|