|
Closing price on 4/4/2011
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
47,300 |
| Split-adjusted Price |
3.84 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2011
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.85
|
3.84
|
47,300
|
|
|
4/1/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
3.89
|
22,000
|
|
|
3/31/2011
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.93
|
116,800
|
|
|
3/30/2011
|
-0.20 / -2.15%
|
9.20
|
9.20
|
8.90
|
9.10
|
8.99
|
3.98
|
127,600
|
|
|
3/29/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.31
|
4.06
|
76,400
|
|
|
3/28/2011
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.42
|
4.11
|
127,500
|
|
|
3/25/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.33
|
4.06
|
104,600
|
|
|
3/24/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.44
|
4.11
|
123,800
|
|
|
3/23/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.37
|
4.11
|
47,100
|
|
|
3/22/2011
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.42
|
4.11
|
279,700
|
|
|
3/21/2011
|
-0.20 / -2.04%
|
10.20
|
10.30
|
9.60
|
9.60
|
9.96
|
4.19
|
150,700
|
|
|
3/18/2011
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.68
|
4.28
|
341,000
|
|
|
3/17/2011
|
+0.10 / +1.09%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.24
|
4.06
|
97,700
|
|
|
3/16/2011
|
+0.30 / +3.37%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.10
|
4.02
|
108,900
|
|
|
3/15/2011
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.80
|
8.90
|
9.06
|
3.89
|
111,900
|
|
|
3/14/2011
|
-0.60 / -6.32%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.37
|
3.89
|
232,400
|
|
|
3/11/2011
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.49
|
4.15
|
106,600
|
|
|
3/10/2011
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.91
|
3.93
|
78,000
|
|
|
3/9/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.46
|
3.76
|
125,800
|
|
|
3/8/2011
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.95
|
3.89
|
38,100
|
|
|
3/7/2011
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.05
|
3.93
|
128,700
|
|
|
3/4/2011
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.09
|
3.98
|
123,500
|
|
|
3/3/2011
|
-0.40 / -4.26%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.04
|
3.93
|
217,500
|
|
|
3/2/2011
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.43
|
4.11
|
170,100
|
|
|
3/1/2011
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.82
|
4.24
|
99,800
|
|
|
2/28/2011
|
-0.10 / -1.00%
|
10.40
|
10.40
|
9.50
|
9.90
|
10.05
|
4.33
|
90,700
|
|
|
2/25/2011
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.83
|
4.37
|
195,400
|
|
|
2/24/2011
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.20
|
9.60
|
9.43
|
4.19
|
64,500
|
|
|
2/23/2011
|
+0.50 / +5.38%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.63
|
4.28
|
66,500
|
|
|
2/22/2011
|
-0.30 / -3.13%
|
9.80
|
9.80
|
9.10
|
9.30
|
9.32
|
4.06
|
88,900
|
|
|