|
Closing price on 12/20/2010
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
27,130 |
| Split-adjusted Price |
6.73 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2010
|
-0.10 / -0.97%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.20
|
6.73
|
27,130
|
|
|
12/17/2010
|
+0.20 / +1.98%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.30
|
6.80
|
29,700
|
|
|
12/16/2010
|
-0.50 / -4.72%
|
10.20
|
10.70
|
10.10
|
10.10
|
10.10
|
6.67
|
36,130
|
|
|
12/15/2010
|
-0.50 / -4.50%
|
10.80
|
11.10
|
10.60
|
10.60
|
10.60
|
7.00
|
54,080
|
|
|
12/14/2010
|
-0.50 / -4.31%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.10
|
7.33
|
28,490
|
|
|
12/13/2010
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
7.66
|
73,650
|
|
|
12/10/2010
|
+0.20 / +1.83%
|
11.20
|
11.20
|
10.50
|
11.10
|
11.10
|
7.33
|
20,910
|
|
|
12/9/2010
|
+0.20 / +1.87%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
7.19
|
103,860
|
|
|
12/8/2010
|
-0.50 / -4.46%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.70
|
7.06
|
15,200
|
|
|
12/7/2010
|
-0.50 / -4.27%
|
11.40
|
11.80
|
11.20
|
11.20
|
11.20
|
7.39
|
120,570
|
|
|
12/6/2010
|
+0.40 / +3.54%
|
11.70
|
11.80
|
11.20
|
11.70
|
11.70
|
7.72
|
69,890
|
|
|
12/3/2010
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
7.46
|
51,070
|
|
|
12/2/2010
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.80
|
7.13
|
28,560
|
|
|
12/1/2010
|
+0.20 / +1.98%
|
10.10
|
10.60
|
10.00
|
10.30
|
10.30
|
6.80
|
47,930
|
|
|
11/30/2010
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
6.67
|
33,670
|
|
|
11/29/2010
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
6.40
|
19,540
|
|
|
11/26/2010
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.30
|
9.70
|
9.70
|
6.40
|
27,610
|
|
|
11/25/2010
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
6.34
|
43,090
|
|
|
11/24/2010
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.20
|
6.07
|
8,240
|
|
|
11/23/2010
|
-0.20 / -2.11%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
6.14
|
25,710
|
|
|
11/22/2010
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
6.27
|
26,940
|
|
|
11/19/2010
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
6.27
|
4,820
|
|
|
11/18/2010
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
6.14
|
12,410
|
|
|
11/17/2010
|
-0.40 / -4.26%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
5.94
|
34,400
|
|
|
11/16/2010
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.40
|
6.20
|
1,820
|
|
|
11/15/2010
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
6.07
|
9,630
|
|
|
11/12/2010
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
6.27
|
29,430
|
|
|
11/11/2010
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
6.60
|
23,720
|
|
|
11/10/2010
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
6.80
|
8,900
|
|
|
11/9/2010
|
-0.20 / -1.89%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.40
|
6.86
|
20,730
|
|
|