Closing price on 8/9/2012
|
|
Open |
8.60 |
High |
8.80 |
Low |
8.40 |
Volume |
18,570 |
Split-adjusted Price |
3.49 |
|
|
L10 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/12/2012
|
-0.20 / -2.17%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.74
|
600
|
|
7/11/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.83
|
0
|
|
7/10/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.83
|
10
|
|
7/9/2012
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.50
|
9.00
|
9.00
|
3.74
|
4,400
|
|
7/6/2012
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
3.62
|
330
|
|
7/5/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.53
|
5,120
|
|
7/4/2012
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.53
|
470
|
|
7/3/2012
|
-0.20 / -2.27%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
3.58
|
4,500
|
|
7/2/2012
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
3.66
|
8,260
|
|
6/29/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.66
|
50
|
|
|