|
Closing price on 10/1/2008
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
17.30 |
| Volume |
2,700 |
| Split-adjusted Price |
7.28 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
+1.20 / +6.56%
|
19.50
|
19.70
|
17.30
|
19.50
|
19.50
|
7.28
|
2,700
|
|
|
9/30/2008
|
-1.20 / -6.15%
|
20.20
|
20.20
|
18.30
|
18.30
|
18.30
|
6.83
|
1,500
|
|
|
9/29/2008
|
-1.00 / -4.88%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.50
|
7.28
|
11,300
|
|
|
9/26/2008
|
-1.70 / -7.66%
|
21.50
|
23.00
|
20.50
|
20.50
|
20.50
|
7.66
|
3,100
|
|
|
9/25/2008
|
-1.40 / -5.93%
|
21.30
|
22.90
|
21.30
|
22.20
|
22.20
|
8.29
|
2,300
|
|
|
9/24/2008
|
+0.10 / +0.43%
|
24.00
|
24.00
|
22.00
|
23.60
|
23.60
|
8.81
|
1,300
|
|
|
9/23/2008
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.78
|
1,000
|
|
|
9/22/2008
|
+0.80 / +3.59%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
8.63
|
23,700
|
|
|
9/19/2008
|
+1.10 / +5.19%
|
19.80
|
22.40
|
19.80
|
22.30
|
22.30
|
8.33
|
18,800
|
|
|
9/18/2008
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.92
|
0
|
|
|
9/17/2008
|
+0.60 / +2.91%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.92
|
0
|
|
|
9/16/2008
|
-1.40 / -6.36%
|
22.80
|
23.60
|
20.60
|
20.60
|
20.60
|
7.69
|
7,000
|
|
|
9/15/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.90
|
22.00
|
22.00
|
8.22
|
8,700
|
|
|
9/12/2008
|
-1.00 / -4.35%
|
24.00
|
24.00
|
22.00
|
22.00
|
22.00
|
8.22
|
1,300
|
|
|
9/11/2008
|
+0.50 / +2.22%
|
24.50
|
24.50
|
22.80
|
23.00
|
23.00
|
8.59
|
2,200
|
|
|
9/10/2008
|
-1.50 / -6.25%
|
22.50
|
24.00
|
22.50
|
22.50
|
22.50
|
8.40
|
13,600
|
|
|
9/9/2008
|
+0.20 / +0.84%
|
23.10
|
24.60
|
23.10
|
24.00
|
24.00
|
8.96
|
3,900
|
|
|
9/8/2008
|
0.00 / 0.00%
|
25.10
|
25.30
|
22.20
|
23.80
|
23.80
|
8.89
|
10,200
|
|
|
9/5/2008
|
+1.50 / +6.73%
|
23.80
|
23.80
|
22.30
|
23.80
|
23.80
|
8.89
|
13,400
|
|
|
9/4/2008
|
+1.40 / +6.70%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.30
|
8.33
|
17,900
|
|
|
9/3/2008
|
-0.30 / -1.42%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.81
|
1,500
|
|
|
8/29/2008
|
+2.40 / +12.77%
|
19.00
|
21.40
|
18.80
|
21.20
|
21.20
|
7.92
|
39,100
|
|
|
8/28/2008
|
-1.40 / -6.93%
|
21.40
|
21.60
|
18.80
|
18.80
|
18.80
|
7.02
|
16,400
|
|
|
8/27/2008
|
+1.30 / +6.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.54
|
1,400
|
|
|
8/26/2008
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.06
|
100
|
|
|
8/25/2008
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.61
|
2,600
|
|
|
8/22/2008
|
+0.90 / +5.73%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.20
|
2,500
|
|
|
8/21/2008
|
+1.20 / +8.28%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.70
|
5.86
|
6,700
|
|
|
8/20/2008
|
0.00 / 0.00%
|
14.30
|
15.30
|
14.10
|
14.50
|
14.50
|
5.41
|
30,700
|
|
|
8/19/2008
|
+0.90 / +6.62%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
5.41
|
30,200
|
|
|