|
Closing price on 12/6/2012
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
22,500 |
| Split-adjusted Price |
1.00 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2012
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
1.00
|
22,500
|
|
|
12/5/2012
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.05
|
34,900
|
|
|
12/4/2012
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.09
|
50,700
|
|
|
12/3/2012
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.32
|
1.05
|
1,800
|
|
|
11/30/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
1.00
|
12,800
|
|
|
11/29/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.21
|
1.00
|
38,800
|
|
|
11/28/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
1.00
|
33,300
|
|
|
11/27/2012
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
1.00
|
72,500
|
|
|
11/26/2012
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.05
|
66,100
|
|
|
11/23/2012
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.09
|
41,600
|
|
|
11/22/2012
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.44
|
1.14
|
156,900
|
|
|
11/21/2012
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.09
|
33,300
|
|
|
11/20/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.14
|
151,700
|
|
|
11/19/2012
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.18
|
106,300
|
|
|
11/16/2012
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.75
|
1.27
|
12,200
|
|
|
11/15/2012
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.74
|
1.27
|
21,700
|
|
|
11/14/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.27
|
30,200
|
|
|
11/13/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.74
|
1.27
|
14,000
|
|
|
11/12/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
1.27
|
68,900
|
|
|
11/9/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
1.22
|
21,400
|
|
|
11/8/2012
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.22
|
11,000
|
|
|
11/7/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
1.27
|
8,000
|
|
|
11/6/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.66
|
1.22
|
32,400
|
|
|
11/5/2012
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.18
|
33,500
|
|
|
11/2/2012
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.27
|
57,800
|
|
|
11/1/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.31
|
6,200
|
|
|
10/31/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.89
|
1.31
|
28,600
|
|
|
10/30/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.88
|
1.31
|
46,100
|
|
|
10/29/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.31
|
7,700
|
|
|
10/26/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.93
|
1.31
|
22,600
|
|
|