|
Closing price on 11/28/2012
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
133,840 |
| Split-adjusted Price |
2.16 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
2.16
|
133,840
|
|
|
11/27/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.16
|
21,300
|
|
|
11/26/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.22
|
100,110
|
|
|
11/23/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.28
|
112,060
|
|
|
11/22/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.28
|
15,640
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.28
|
6,060
|
|
|
11/20/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.28
|
18,220
|
|
|
11/19/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.28
|
7,650
|
|
|
11/16/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.22
|
25,400
|
|
|
11/15/2012
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
2.28
|
110,860
|
|
|
11/14/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
2.34
|
58,390
|
|
|
11/13/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.34
|
160,450
|
|
|
11/12/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.28
|
48,220
|
|
|
11/9/2012
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
2.22
|
95,870
|
|
|
11/8/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.28
|
54,180
|
|
|
11/7/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.34
|
53,180
|
|
|
11/6/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.34
|
144,170
|
|
|
11/5/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.41
|
163,390
|
|
|
11/2/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.34
|
90,290
|
|
|
11/1/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.47
|
125,480
|
|
|
10/31/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.41
|
95,570
|
|
|
10/30/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.41
|
26,210
|
|
|
10/29/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.47
|
2,180
|
|
|
10/26/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.41
|
20,770
|
|
|
10/25/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.47
|
22,440
|
|
|
10/24/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.47
|
27,530
|
|
|
10/23/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.41
|
9,120
|
|
|
10/22/2012
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.41
|
8,600
|
|
|
10/19/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.47
|
21,320
|
|
|
10/18/2012
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.20
|
2.59
|
75,990
|
|
|