|
Closing price on 8/24/2011
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
5,010 |
| Split-adjusted Price |
1.96 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2011
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
1.96
|
5,010
|
|
|
8/23/2011
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
1.90
|
15,190
|
|
|
8/22/2011
|
+0.40 / +4.55%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.20
|
1.84
|
12,720
|
|
|
8/19/2011
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
1.76
|
8,040
|
|
|
8/18/2011
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
1.68
|
5,970
|
|
|
8/17/2011
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.76
|
250
|
|
|
8/16/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
1.70
|
7,480
|
|
|
8/15/2011
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.70
|
30
|
|
|
8/12/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.66
|
300
|
|
|
8/11/2011
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.64
|
10
|
|
|
8/10/2011
|
+0.20 / +2.38%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
1.72
|
8,070
|
|
|
8/9/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
1.68
|
2,270
|
|
|
8/8/2011
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.68
|
30
|
|
|
8/5/2011
|
-0.20 / -2.41%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
1.62
|
40
|
|
|
8/4/2011
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.66
|
10
|
|
|
8/3/2011
|
-0.40 / -4.71%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.10
|
1.62
|
90
|
|
|
8/2/2011
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.70
|
400
|
|
|
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
|
|
|