|
Closing price on 12/28/2011
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
58,900 |
| Split-adjusted Price |
1.18 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2011
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
1.18
|
58,900
|
|
|
12/27/2011
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
1.14
|
23,600
|
|
|
12/26/2011
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.66
|
1.14
|
22,200
|
|
|
12/23/2011
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
1.14
|
17,500
|
|
|
12/22/2011
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.71
|
1.22
|
46,600
|
|
|
12/21/2011
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.27
|
16,600
|
|
|
12/20/2011
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
1.27
|
59,200
|
|
|
12/19/2011
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.11
|
1.31
|
70,100
|
|
|
12/16/2011
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.22
|
1.40
|
74,300
|
|
|
12/15/2011
|
-0.30 / -8.82%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.35
|
132,800
|
|
|
12/14/2011
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.32
|
1.49
|
40,500
|
|
|
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
|
|
|