|
Closing price on 12/24/2009
|
|
| Open |
15.40 |
| High |
16.20 |
| Low |
15.30 |
| Volume |
15,900 |
| Split-adjusted Price |
5.57 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2009
|
+1.00 / +6.58%
|
15.40
|
16.20
|
15.30
|
16.20
|
16.20
|
5.57
|
15,900
|
|
|
12/23/2009
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
5.23
|
4,000
|
|
|
12/22/2009
|
-1.20 / -7.32%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
5.23
|
3,000
|
|
|
12/21/2009
|
+1.00 / +6.49%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
5.64
|
9,000
|
|
|
12/18/2009
|
+0.90 / +6.21%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
5.30
|
9,700
|
|
|
12/17/2009
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.99
|
5,400
|
|
|
12/16/2009
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.33
|
800
|
|
|
12/15/2009
|
-0.90 / -5.33%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
5.50
|
3,800
|
|
|
12/14/2009
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.81
|
300
|
|
|
12/11/2009
|
-1.00 / -5.95%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
5.43
|
5,100
|
|
|
12/10/2009
|
-1.20 / -6.67%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
5.78
|
5,900
|
|
|
12/9/2009
|
-1.90 / -9.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.19
|
3,500
|
|
|
12/8/2009
|
-0.10 / -0.50%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.90
|
6.84
|
600
|
|
|
12/7/2009
|
-0.10 / -0.50%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
6.88
|
200
|
|
|
12/4/2009
|
-1.30 / -6.07%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
6.91
|
7,500
|
|
|
12/3/2009
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.40
|
7.36
|
3,800
|
|
|
12/2/2009
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.91
|
200
|
|
|
12/1/2009
|
+0.10 / +0.44%
|
22.70
|
23.40
|
22.70
|
23.00
|
23.00
|
7.91
|
5,500
|
|
|
11/30/2009
|
+1.70 / +8.02%
|
20.00
|
22.90
|
20.00
|
22.90
|
22.90
|
7.87
|
1,500
|
|
|
11/27/2009
|
-1.50 / -6.61%
|
21.60
|
22.50
|
21.20
|
21.20
|
21.20
|
7.29
|
16,600
|
|
|
11/26/2009
|
-0.50 / -2.16%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.81
|
100
|
|
|
11/25/2009
|
-1.70 / -6.83%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
7.98
|
100
|
|
|
11/24/2009
|
+1.00 / +4.18%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
8.56
|
200
|
|
|
11/23/2009
|
-1.70 / -6.64%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
8.22
|
10,300
|
|
|
11/20/2009
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
8.80
|
0
|
|
|
11/19/2009
|
-0.30 / -1.15%
|
25.30
|
26.30
|
25.30
|
25.70
|
25.70
|
8.84
|
2,600
|
|
|
11/18/2009
|
+0.40 / +1.56%
|
26.50
|
26.50
|
25.20
|
26.00
|
26.00
|
8.94
|
5,600
|
|
|
11/17/2009
|
+1.10 / +4.49%
|
24.90
|
25.60
|
24.50
|
25.60
|
25.60
|
8.80
|
15,800
|
|
|
11/16/2009
|
+0.50 / +2.08%
|
24.30
|
24.80
|
22.90
|
24.50
|
24.50
|
8.42
|
23,900
|
|
|
11/13/2009
|
-1.00 / -4.00%
|
25.40
|
25.40
|
23.40
|
24.00
|
24.00
|
8.25
|
6,800
|
|
|