Closing price on 8/23/2012
|
|
Open |
7.60 |
High |
7.80 |
Low |
7.60 |
Volume |
33,930 |
Split-adjusted Price |
3.16 |
|
|
L10 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2012
|
-0.40 / -5.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
3.16
|
33,930
|
|
8/22/2012
|
-0.40 / -4.76%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
3.33
|
4,970
|
|
8/21/2012
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
3.49
|
1,450
|
|
8/20/2012
|
+0.30 / +3.61%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
3.58
|
1,110
|
|
8/17/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
3.45
|
2,110
|
|
8/16/2012
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.45
|
2,010
|
|
8/15/2012
|
+0.20 / +2.44%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
3.49
|
200
|
|
8/14/2012
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
3.41
|
610
|
|
8/13/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.49
|
780
|
|
8/10/2012
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.00
|
8.50
|
8.50
|
3.53
|
20,760
|
|
8/9/2012
|
-0.40 / -4.55%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.40
|
3.49
|
18,570
|
|
8/8/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.66
|
420
|
|
8/7/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.66
|
2,990
|
|
8/6/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.66
|
6,040
|
|
8/3/2012
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
3.66
|
1,820
|
|
8/2/2012
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.66
|
3,080
|
|
8/1/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.74
|
2,410
|
|
7/31/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
3.66
|
2,220
|
|
7/30/2012
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.66
|
110
|
|
7/27/2012
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.70
|
2,640
|
|
7/26/2012
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.70
|
100
|
|
7/25/2012
|
0.00 / 0.00%
|
8.40
|
9.00
|
8.40
|
8.70
|
8.70
|
3.62
|
180
|
|
7/24/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
3.62
|
1,410
|
|
7/23/2012
|
-0.20 / -2.25%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.62
|
10,610
|
|
7/20/2012
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.70
|
650
|
|
7/19/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.74
|
690
|
|
7/18/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
3.74
|
690
|
|
7/17/2012
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.60
|
9.00
|
9.00
|
3.74
|
970
|
|
7/16/2012
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.66
|
20
|
|
7/13/2012
|
-0.40 / -4.44%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
3.58
|
600
|
|
|