|
Closing price on 2/10/2010
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
2,000 |
| Split-adjusted Price |
5.95 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2010
|
+0.80 / +4.85%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
5.95
|
2,000
|
|
|
2/9/2010
|
-1.00 / -5.71%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
5.67
|
2,900
|
|
|
2/8/2010
|
-0.70 / -3.85%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.02
|
900
|
|
|
2/5/2010
|
-1.30 / -6.67%
|
19.40
|
19.40
|
18.20
|
18.20
|
18.20
|
6.26
|
600
|
|
|
2/4/2010
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.71
|
500
|
|
|
2/3/2010
|
+1.40 / +7.78%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.67
|
1,100
|
|
|
2/2/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
6.19
|
900
|
|
|
2/1/2010
|
+1.00 / +5.88%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
6.19
|
1,800
|
|
|
1/29/2010
|
-1.00 / -5.56%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
5.85
|
600
|
|
|
1/28/2010
|
-0.80 / -4.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.19
|
600
|
|
|
1/27/2010
|
-1.80 / -8.74%
|
20.00
|
20.00
|
18.80
|
18.80
|
18.80
|
6.46
|
3,200
|
|
|
1/26/2010
|
+1.60 / +8.42%
|
20.50
|
20.60
|
19.00
|
20.60
|
20.60
|
7.08
|
19,600
|
|
|
1/25/2010
|
-0.30 / -1.55%
|
19.60
|
19.90
|
19.00
|
19.00
|
19.00
|
6.53
|
500
|
|
|
1/22/2010
|
-1.40 / -6.76%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
6.64
|
8,800
|
|
|
1/21/2010
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.12
|
0
|
|
|
1/20/2010
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.12
|
100
|
|
|
1/19/2010
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.12
|
700
|
|
|
1/18/2010
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.12
|
0
|
|
|
1/15/2010
|
-1.20 / -5.48%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
7.12
|
900
|
|
|
1/14/2010
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.53
|
3,800
|
|
|
1/13/2010
|
+1.00 / +4.76%
|
20.00
|
22.00
|
20.00
|
22.00
|
22.00
|
7.57
|
7,200
|
|
|
1/12/2010
|
-1.50 / -6.67%
|
23.50
|
23.50
|
21.00
|
21.00
|
21.00
|
7.22
|
12,600
|
|
|
1/11/2010
|
-1.00 / -4.26%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.74
|
1,400
|
|
|
1/8/2010
|
+0.50 / +2.17%
|
23.50
|
24.50
|
23.00
|
23.50
|
23.50
|
8.08
|
3,500
|
|
|
1/7/2010
|
+0.50 / +2.22%
|
22.90
|
23.50
|
22.90
|
23.00
|
23.00
|
7.91
|
16,600
|
|
|
1/6/2010
|
-0.30 / -1.32%
|
24.30
|
24.30
|
21.30
|
22.50
|
22.50
|
7.74
|
11,200
|
|
|
1/5/2010
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.84
|
2,100
|
|
|
1/4/2010
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
7.36
|
300
|
|
|
12/31/2009
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.88
|
1,600
|
|
|
12/30/2009
|
+1.00 / +5.56%
|
18.00
|
19.00
|
17.90
|
19.00
|
19.00
|
6.53
|
12,000
|
|
|