Closing price on 10/16/2012
|
|
Open |
7.60 |
High |
7.80 |
Low |
7.50 |
Volume |
1,310 |
Split-adjusted Price |
3.24 |
|
|
L10 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2012
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
3.24
|
1,310
|
|
10/15/2012
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.16
|
10
|
|
10/12/2012
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.40
|
3.08
|
3,710
|
|
10/11/2012
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
3.20
|
240
|
|
10/10/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
3.24
|
20
|
|
10/9/2012
|
+0.20 / +2.63%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.80
|
3.24
|
1,680
|
|
10/8/2012
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.16
|
40
|
|
10/5/2012
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.12
|
10
|
|
10/4/2012
|
-0.20 / -2.63%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
3.08
|
6,550
|
|
10/3/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
3.16
|
420
|
|
10/2/2012
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.16
|
90
|
|
10/1/2012
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.40
|
7.90
|
7.90
|
3.28
|
2,040
|
|
9/28/2012
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
3.20
|
60
|
|
9/27/2012
|
-0.40 / -4.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.20
|
620
|
|
9/26/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.37
|
0
|
|
9/25/2012
|
+0.20 / +2.53%
|
7.70
|
8.10
|
7.60
|
8.10
|
8.10
|
3.37
|
7,120
|
|
9/24/2012
|
-0.40 / -4.82%
|
8.60
|
8.60
|
7.90
|
7.90
|
7.90
|
3.28
|
130
|
|
9/21/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.45
|
0
|
|
9/20/2012
|
+0.20 / +2.47%
|
8.40
|
8.40
|
7.80
|
8.30
|
8.30
|
3.45
|
60
|
|
9/19/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.37
|
0
|
|
9/18/2012
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
3.37
|
80
|
|
9/17/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
3.28
|
310
|
|
9/14/2012
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
7.90
|
7.90
|
3.28
|
2,160
|
|
9/13/2012
|
+0.20 / +2.60%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
3.28
|
1,640
|
|
9/12/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.70
|
3.20
|
180
|
|
9/11/2012
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.08
|
2,100
|
|
9/10/2012
|
-0.40 / -4.94%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.70
|
3.20
|
610
|
|
9/7/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.10
|
3.37
|
240
|
|
9/6/2012
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
3.37
|
80
|
|
9/5/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.53
|
0
|
|
|