Closing price on 9/6/2012
|
|
Open |
8.40 |
High |
8.40 |
Low |
8.10 |
Volume |
80 |
Split-adjusted Price |
3.37 |
|
|
L10 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/4/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.53
|
470
|
|
8/31/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.53
|
10
|
|
8/30/2012
|
-0.20 / -2.41%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
3.37
|
890
|
|
8/29/2012
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.45
|
340
|
|
8/28/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
3.33
|
20,450
|
|
8/27/2012
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
3.33
|
160
|
|
8/24/2012
|
+0.30 / +3.95%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
3.28
|
180
|
|
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
|
|
|