|
Closing price on 3/14/2012
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
2,600 |
| Split-adjusted Price |
2.01 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.01
|
2,600
|
|
|
3/13/2012
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
1.99
|
11,000
|
|
|
3/12/2012
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
1.97
|
19,500
|
|
|
3/9/2012
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.70
|
9.00
|
9.00
|
2.01
|
22,790
|
|
|
3/8/2012
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.04
|
6,010
|
|
|
3/7/2012
|
+0.10 / +1.10%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
2.06
|
550
|
|
|
3/6/2012
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
2.04
|
38,870
|
|
|
3/5/2012
|
+0.40 / +4.40%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.13
|
84,740
|
|
|
3/2/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.04
|
11,290
|
|
|
3/1/2012
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
2.04
|
3,140
|
|
|
2/29/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.01
|
10,130
|
|
|
2/28/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.01
|
3,080
|
|
|
2/27/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.04
|
18,970
|
|
|
2/24/2012
|
+0.10 / +1.11%
|
9.30
|
9.30
|
8.80
|
9.10
|
9.10
|
2.04
|
10,110
|
|
|
2/23/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.01
|
5,000
|
|
|
2/22/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.01
|
6,910
|
|
|
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
|
|
|