|
Closing price on 12/9/2009
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
8.00 |
| Volume |
1,500 |
| Split-adjusted Price |
3.50 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2009
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.26
|
4.06
|
100,110
|
|
|
11/13/2009
|
+0.20 / +2.30%
|
8.50
|
9.20
|
8.10
|
8.90
|
8.54
|
3.89
|
70,220
|
|
|
11/12/2009
|
+0.50 / +6.10%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.39
|
3.80
|
55,000
|
|
|
11/11/2009
|
-0.80 / -8.89%
|
8.90
|
9.90
|
8.20
|
8.20
|
8.51
|
3.58
|
9,600
|
|
|
11/10/2009
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.98
|
3.93
|
37,000
|
|
|
11/9/2009
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.91
|
3.84
|
17,000
|
|
|
11/6/2009
|
-0.10 / -1.11%
|
9.90
|
9.90
|
8.90
|
8.90
|
8.97
|
3.89
|
39,800
|
|
|
11/5/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.93
|
15,500
|
|
|
11/4/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.93
|
20
|
|
|
11/3/2009
|
-0.90 / -9.47%
|
8.60
|
9.20
|
8.60
|
8.60
|
8.62
|
3.76
|
52,900
|
|
|
11/2/2009
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.47
|
4.15
|
10,300
|
|
|
10/30/2009
|
-0.80 / -7.62%
|
11.00
|
11.70
|
9.70
|
9.70
|
10.23
|
4.24
|
29,410
|
|
|
10/29/2009
|
+1.10 / +11.70%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.70
|
4.59
|
6,100
|
|
|