Closing price on 8/26/2010
|
|
Open |
7.50 |
High |
8.20 |
Low |
7.50 |
Volume |
14,400 |
Split-adjusted Price |
1.46 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2010
|
+0.30 / +3.80%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.00
|
1.46
|
14,400
|
|
8/25/2010
|
-0.60 / -7.06%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.50
|
1.41
|
7,900
|
|
8/24/2010
|
+0.20 / +2.41%
|
7.80
|
9.00
|
7.80
|
8.50
|
8.20
|
1.52
|
3,300
|
|
8/23/2010
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.48
|
100
|
|
8/20/2010
|
-0.10 / -1.18%
|
8.00
|
8.80
|
8.00
|
8.40
|
8.40
|
1.50
|
7,300
|
|
8/19/2010
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
1.52
|
8,800
|
|
8/18/2010
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
1.55
|
12,000
|
|
8/17/2010
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
1.61
|
1,400
|
|
8/16/2010
|
+0.80 / +9.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
1.68
|
14,500
|
|
8/13/2010
|
+0.20 / +2.35%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.60
|
1.55
|
6,700
|
|
8/12/2010
|
-0.50 / -5.56%
|
9.00
|
9.10
|
8.50
|
8.50
|
9.00
|
1.52
|
1,200
|
|
8/11/2010
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.61
|
3,700
|
|
8/10/2010
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
1.59
|
2,600
|
|
8/9/2010
|
-0.80 / -8.60%
|
9.50
|
9.50
|
8.40
|
8.50
|
8.50
|
1.52
|
9,500
|
|
8/6/2010
|
-0.40 / -4.17%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.60
|
1.64
|
1,800
|
|
8/5/2010
|
+0.90 / +10.34%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.71
|
100
|
|
8/4/2010
|
-0.60 / -6.45%
|
10.00
|
10.00
|
8.70
|
8.70
|
8.90
|
1.55
|
4,400
|
|
8/3/2010
|
-0.70 / -7.00%
|
9.30
|
10.00
|
9.30
|
9.30
|
9.50
|
1.66
|
3,600
|
|
8/2/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.78
|
300
|
|
7/30/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
1.78
|
1,000
|
|
7/29/2010
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.78
|
2,200
|
|
7/28/2010
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
1.71
|
6,400
|
|
7/27/2010
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
1.80
|
1,100
|
|
7/26/2010
|
-0.20 / -1.96%
|
10.00
|
10.60
|
10.00
|
10.00
|
10.20
|
1.78
|
4,700
|
|
7/23/2010
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
1.82
|
4,000
|
|
7/22/2010
|
-0.10 / -0.95%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.20
|
1.86
|
11,700
|
|
7/21/2010
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.80
|
1.87
|
1,700
|
|
7/20/2010
|
-1.10 / -9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.60
|
1.86
|
5,800
|
|
7/19/2010
|
-0.40 / -3.36%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.20
|
2.05
|
5,300
|
|
7/16/2010
|
+1.20 / +10.81%
|
12.40
|
12.40
|
10.20
|
12.30
|
11.30
|
2.20
|
38,361
|
|
|