|
Closing price on 8/1/2011
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
1,310 |
| Split-adjusted Price |
1.76 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
-0.30 / -3.30%
|
8.90
|
9.30
|
8.80
|
8.80
|
8.80
|
1.76
|
1,310
|
|
|
7/29/2011
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.82
|
200
|
|
|
7/28/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.84
|
20
|
|
|
7/27/2011
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.82
|
1,500
|
|
|
7/26/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.80
|
500
|
|
|
7/25/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.80
|
200
|
|
|
7/22/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.78
|
30
|
|
|
7/21/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
1.80
|
6,670
|
|
|
7/20/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
1.84
|
6,040
|
|
|
7/19/2011
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
1.84
|
8,450
|
|
|
7/18/2011
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
1.82
|
1,240
|
|
|
7/15/2011
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.80
|
9.10
|
9.10
|
1.82
|
1,670
|
|
|
7/14/2011
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
1.82
|
2,030
|
|
|
7/13/2011
|
-0.40 / -4.21%
|
9.50
|
9.70
|
9.10
|
9.10
|
9.10
|
1.82
|
11,130
|
|
|
7/12/2011
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.90
|
20
|
|
|
7/11/2011
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.94
|
1,000
|
|
|
7/8/2011
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
1.98
|
11,510
|
|
|
7/7/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
1.92
|
2,090
|
|
|
7/6/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
1.92
|
1,010
|
|
|
7/5/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
1.92
|
1,450
|
|
|
7/4/2011
|
-0.40 / -4.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
1.92
|
1,490
|
|
|
7/1/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.00
|
10
|
|
|
6/30/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
1.92
|
7,500
|
|
|
6/29/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
2.00
|
2,500
|
|
|
6/28/2011
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
1.98
|
4,080
|
|
|
6/27/2011
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.00
|
8,380
|
|
|
6/24/2011
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
1.98
|
8,000
|
|
|
6/23/2011
|
-0.40 / -3.96%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
1.94
|
1,010
|
|
|
6/22/2011
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
2.02
|
7,030
|
|
|
6/21/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.04
|
3,000
|
|
|