|
Closing price on 12/16/2008
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
720 |
| Split-adjusted Price |
4.69 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
+0.10 / +0.92%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
4.69
|
720
|
|
|
12/15/2008
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
4.65
|
3,920
|
|
|
12/12/2008
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.60
|
4.52
|
10,110
|
|
|
12/11/2008
|
-0.40 / -3.81%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
4.31
|
5,560
|
|
|
12/10/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
190
|
|
|
12/9/2008
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.69
|
1,270
|
|
|
12/8/2008
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
4,150
|
|
|
12/5/2008
|
-0.20 / -1.74%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
4.82
|
2,540
|
|
|
12/4/2008
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
4.91
|
4,650
|
|
|
12/3/2008
|
+0.20 / +1.77%
|
11.10
|
11.80
|
11.00
|
11.50
|
11.50
|
4.91
|
4,610
|
|
|
12/2/2008
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.82
|
2,130
|
|
|
12/1/2008
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
5.04
|
1,500
|
|
|
11/28/2008
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
4.95
|
8,790
|
|
|
11/27/2008
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
4.74
|
4,720
|
|
|
11/26/2008
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
4.91
|
4,150
|
|
|
11/25/2008
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
4.99
|
4,080
|
|
|
11/24/2008
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
5.04
|
37,320
|
|
|
11/21/2008
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
4.95
|
5,320
|
|
|
11/20/2008
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.95
|
6,250
|
|
|
11/19/2008
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
5.12
|
560
|
|
|
11/18/2008
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
5.08
|
8,210
|
|
|
11/17/2008
|
+0.20 / +1.69%
|
12.10
|
12.10
|
11.80
|
12.00
|
12.00
|
5.12
|
14,780
|
|
|
11/14/2008
|
-0.20 / -1.67%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.80
|
5.04
|
6,420
|
|
|
11/13/2008
|
+0.30 / +2.56%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
5.12
|
4,810
|
|
|
11/12/2008
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
4.99
|
11,870
|
|
|
11/11/2008
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
5.08
|
22,710
|
|
|
11/10/2008
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.20
|
5.21
|
2,360
|
|
|
11/7/2008
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.21
|
4,820
|
|
|
11/6/2008
|
-0.30 / -2.29%
|
12.60
|
13.50
|
12.50
|
12.80
|
12.80
|
5.46
|
9,890
|
|
|
11/5/2008
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
5.59
|
32,930
|
|
|