|
Closing price on 12/2/2010
|
|
| Open |
12.30 |
| High |
13.60 |
| Low |
12.00 |
| Volume |
1,024,300 |
| Split-adjusted Price |
5.77 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.90 / +7.32%
|
12.30
|
13.60
|
12.00
|
13.20
|
12.84
|
5.77
|
1,024,300
|
|
|
12/1/2010
|
-0.60 / -4.65%
|
13.80
|
13.80
|
12.20
|
12.30
|
12.85
|
5.37
|
543,400
|
|
|
11/30/2010
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.10
|
12.90
|
12.89
|
5.64
|
417,200
|
|
|
11/29/2010
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.00
|
12.30
|
12.07
|
5.37
|
581,800
|
|
|
11/26/2010
|
+0.60 / +5.50%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.48
|
5.02
|
809,800
|
|
|
11/25/2010
|
+0.90 / +9.00%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.80
|
4.76
|
392,300
|
|
|
11/24/2010
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.80
|
10.00
|
10.23
|
4.37
|
369,800
|
|
|
11/23/2010
|
+0.30 / +3.09%
|
9.90
|
10.20
|
9.70
|
10.00
|
9.93
|
4.37
|
214,500
|
|
|
11/22/2010
|
-0.40 / -3.96%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.60
|
4.24
|
145,300
|
|
|
11/19/2010
|
0.00 / 0.00%
|
10.20
|
10.70
|
9.90
|
10.10
|
10.16
|
4.41
|
377,100
|
|
|
11/18/2010
|
+0.50 / +5.21%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.01
|
4.41
|
154,800
|
|
|
11/17/2010
|
+0.20 / +2.13%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.52
|
4.19
|
195,500
|
|
|
11/16/2010
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.25
|
4.11
|
273,100
|
|
|
11/15/2010
|
-0.70 / -6.86%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.81
|
4.15
|
214,100
|
|
|
11/12/2010
|
-0.60 / -5.56%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.24
|
4.46
|
390,600
|
|
|
11/11/2010
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.93
|
4.72
|
359,300
|
|
|
11/10/2010
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.62
|
5.02
|
101,500
|
|
|
11/9/2010
|
-0.60 / -4.88%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.80
|
5.11
|
247,300
|
|
|
11/8/2010
|
-0.60 / -4.65%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.39
|
5.37
|
208,100
|
|
|
11/5/2010
|
+0.50 / +4.03%
|
12.30
|
13.30
|
12.30
|
12.90
|
12.93
|
5.64
|
201,700
|
|
|
11/4/2010
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.20
|
12.40
|
12.51
|
5.42
|
230,000
|
|
|
11/3/2010
|
-0.50 / -3.85%
|
13.10
|
13.10
|
12.40
|
12.50
|
12.59
|
5.46
|
154,300
|
|
|
11/2/2010
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.80
|
13.00
|
12.91
|
5.68
|
113,800
|
|
|
11/1/2010
|
-0.50 / -3.65%
|
13.90
|
13.90
|
13.10
|
13.20
|
13.35
|
5.77
|
169,500
|
|
|
10/29/2010
|
+0.40 / +3.01%
|
13.60
|
14.00
|
13.30
|
13.70
|
13.60
|
5.99
|
133,500
|
|
|
10/28/2010
|
-0.50 / -3.62%
|
13.70
|
14.00
|
13.30
|
13.30
|
13.63
|
5.81
|
246,900
|
|
|
10/27/2010
|
-0.80 / -5.48%
|
15.00
|
15.00
|
13.80
|
13.80
|
14.13
|
6.03
|
244,200
|
|
|
10/26/2010
|
+0.80 / +5.80%
|
14.00
|
14.60
|
13.80
|
14.60
|
14.55
|
6.38
|
371,200
|
|
|
10/25/2010
|
+0.40 / +2.99%
|
13.60
|
14.00
|
13.20
|
13.80
|
13.68
|
6.03
|
255,000
|
|
|
10/22/2010
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.10
|
13.40
|
13.43
|
5.85
|
249,700
|
|
|