|
Closing price on 12/28/2009
|
|
| Open |
7.50 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
21,100 |
| Split-adjusted Price |
3.41 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2009
|
+0.20 / +2.63%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.62
|
3.41
|
21,100
|
|
|
12/25/2009
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.55
|
3.32
|
58,300
|
|
|
12/24/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.40
|
7.50
|
7.57
|
3.28
|
3,500
|
|
|
12/23/2009
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.28
|
12,000
|
|
|
12/22/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.58
|
3.28
|
9,880
|
|
|
12/21/2009
|
-1.60 / -17.58%
|
9.10
|
9.10
|
7.50
|
7.50
|
7.54
|
3.28
|
19,220
|
|
|
12/18/2009
|
+0.80 / +9.64%
|
9.10
|
9.10
|
7.50
|
9.10
|
8.30
|
3.98
|
4,100
|
|
|
12/17/2009
|
+0.70 / +9.21%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.63
|
500
|
|
|
12/16/2009
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.32
|
7,200
|
|
|
12/15/2009
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.30
|
7.30
|
7.57
|
3.19
|
11,750
|
|
|
12/14/2009
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.19
|
0
|
|
|
12/11/2009
|
+0.40 / +5.56%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.31
|
3.32
|
5,000
|
|
|
12/10/2009
|
-0.80 / -10.00%
|
8.80
|
8.80
|
7.20
|
7.20
|
7.51
|
3.15
|
3,500
|
|
|
12/9/2009
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.50
|
1,500
|
|
|
12/8/2009
|
-0.40 / -5.19%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.19
|
30,400
|
|
|
12/7/2009
|
-0.20 / -2.53%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.33
|
3.36
|
8,300
|
|
|
12/4/2009
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.77
|
3.45
|
1,500
|
|
|
12/3/2009
|
+0.70 / +9.86%
|
7.00
|
7.80
|
7.00
|
7.80
|
7.68
|
3.41
|
40,170
|
|
|
12/2/2009
|
-0.20 / -2.74%
|
7.10
|
7.20
|
6.80
|
7.10
|
7.07
|
3.10
|
34,000
|
|
|
12/1/2009
|
0.00 / 0.00%
|
7.00
|
8.00
|
7.00
|
7.30
|
7.10
|
3.19
|
12,370
|
|
|
11/30/2009
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.26
|
3.19
|
3,700
|
|
|
11/27/2009
|
-0.70 / -8.86%
|
8.10
|
8.10
|
7.10
|
7.20
|
7.30
|
3.15
|
25,890
|
|
|
11/26/2009
|
+0.30 / +3.95%
|
7.20
|
8.60
|
7.20
|
7.90
|
7.37
|
3.45
|
31,415
|
|
|
11/25/2009
|
-0.60 / -7.32%
|
9.20
|
9.20
|
7.60
|
7.60
|
7.95
|
3.32
|
18,335
|
|
|
11/24/2009
|
0.00 / 0.00%
|
9.70
|
9.70
|
8.10
|
8.20
|
8.43
|
3.58
|
7,300
|
|
|
11/23/2009
|
-0.70 / -7.87%
|
10.00
|
10.00
|
8.20
|
8.20
|
8.88
|
3.58
|
36,900
|
|
|
11/20/2009
|
-0.50 / -5.32%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.06
|
3.89
|
3,050
|
|
|
11/19/2009
|
+0.40 / +4.44%
|
9.40
|
9.40
|
8.90
|
9.40
|
9.19
|
4.11
|
22,500
|
|
|
11/18/2009
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.62
|
3.93
|
22,100
|
|
|
11/17/2009
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.93
|
2,000
|
|
|