|
Closing price on 12/13/2011
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
38,200 |
| Split-adjusted Price |
1.53 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2011
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
1.53
|
38,200
|
|
|
12/12/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.57
|
20,700
|
|
|
12/9/2011
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
1.62
|
34,800
|
|
|
12/8/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
1.66
|
29,900
|
|
|
12/7/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
1.66
|
98,500
|
|
|
12/6/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.98
|
1.70
|
69,100
|
|
|
12/5/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.89
|
1.70
|
82,100
|
|
|
12/2/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.71
|
1.62
|
67,600
|
|
|
12/1/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.66
|
1.62
|
26,500
|
|
|
11/30/2011
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
1.62
|
43,800
|
|
|
11/29/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.86
|
1.70
|
2,400
|
|
|
11/28/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.86
|
1.70
|
46,300
|
|
|
11/25/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
1.66
|
15,600
|
|
|
11/24/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.86
|
1.66
|
19,500
|
|
|
11/23/2011
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
1.70
|
14,600
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
1.66
|
19,600
|
|
|
11/21/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.81
|
1.66
|
18,100
|
|
|
11/18/2011
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
1.66
|
13,400
|
|
|
11/17/2011
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.97
|
1.70
|
19,300
|
|
|
11/16/2011
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
1.79
|
60,800
|
|
|
11/15/2011
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
1.75
|
42,300
|
|
|
11/14/2011
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
1.66
|
38,300
|
|
|
11/11/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.01
|
1.75
|
47,600
|
|
|
11/10/2011
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
1.75
|
86,000
|
|
|
11/9/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.83
|
36,800
|
|
|
11/8/2011
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
1.83
|
47,500
|
|
|
11/7/2011
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.19
|
1.83
|
43,000
|
|
|
11/4/2011
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.32
|
1.88
|
53,300
|
|
|
11/3/2011
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.39
|
1.92
|
49,000
|
|
|
11/2/2011
|
-0.10 / -2.22%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
1.92
|
46,000
|
|
|