|
Closing price on 2/1/2012
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
106,200 |
| Split-adjusted Price |
1.27 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.82
|
1.27
|
106,200
|
|
|
1/31/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.22
|
280,400
|
|
|
1/30/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.18
|
29,700
|
|
|
1/20/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.14
|
144,400
|
|
|
1/19/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.09
|
78,700
|
|
|
1/18/2012
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.09
|
23,500
|
|
|
1/17/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.05
|
14,600
|
|
|
1/16/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.05
|
47,100
|
|
|
1/13/2012
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.36
|
1.05
|
29,200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.05
|
36,800
|
|
|
1/11/2012
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.45
|
1.05
|
43,500
|
|
|
1/10/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.09
|
36,100
|
|
|
1/9/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.44
|
1.09
|
78,800
|
|
|
1/6/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.53
|
1.09
|
36,800
|
|
|
1/5/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.14
|
19,300
|
|
|
1/4/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.09
|
40,800
|
|
|
1/3/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
1.14
|
31,100
|
|
|
12/30/2011
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.57
|
1.14
|
12,600
|
|
|
12/29/2011
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
1.09
|
30,100
|
|
|
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
|
|
|