|
Closing price on 2/21/2012
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
31,420 |
| Split-adjusted Price |
2.04 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.04
|
31,420
|
|
|
2/20/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.06
|
32,010
|
|
|
2/17/2012
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
2.04
|
22,250
|
|
|
2/16/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.01
|
5,600
|
|
|
2/15/2012
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.01
|
8,000
|
|
|
2/14/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
2.06
|
13,080
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
2.06
|
5,700
|
|
|
2/10/2012
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.06
|
8,010
|
|
|
2/9/2012
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
2.15
|
15,520
|
|
|
2/8/2012
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
2.13
|
12,500
|
|
|
2/7/2012
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.60
|
9.10
|
9.10
|
2.04
|
11,640
|
|
|
2/6/2012
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.70
|
1.95
|
90
|
|
|
2/3/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.01
|
910
|
|
|
2/2/2012
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
1.92
|
10,740
|
|
|
2/1/2012
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
1.84
|
7,030
|
|
|
1/31/2012
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
1.88
|
1,790
|
|
|
1/30/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.90
|
10
|
|
|
1/20/2012
|
-0.40 / -4.71%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
1.81
|
3,040
|
|
|
1/19/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.90
|
140
|
|
|
1/18/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.81
|
0
|
|
|
1/17/2012
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
1.81
|
1,800
|
|
|
1/16/2012
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.88
|
250
|
|
|
1/13/2012
|
-0.30 / -3.53%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.20
|
1.84
|
210
|
|
|
1/12/2012
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.90
|
420
|
|
|
1/11/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.97
|
0
|
|
|
1/10/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.97
|
0
|
|
|
1/9/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.97
|
0
|
|
|
1/6/2012
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
1.97
|
2,980
|
|
|
1/5/2012
|
-1.10 / -11.46%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
1.90
|
3,400
|
|
|
1/4/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
1.92
|
3,810
|
|
|