Closing price on 2/11/2011
|
|
Open |
17.70 |
High |
17.70 |
Low |
16.70 |
Volume |
16,900 |
Split-adjusted Price |
7.98 |
|
|
C92 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2011
|
+0.30 / +1.73%
|
17.70
|
17.70
|
16.70
|
17.60
|
17.60
|
7.98
|
16,900
|
|
2/10/2011
|
-0.20 / -1.14%
|
18.00
|
18.20
|
17.20
|
17.30
|
17.30
|
7.85
|
8,200
|
|
2/9/2011
|
-0.20 / -1.13%
|
18.10
|
18.70
|
17.50
|
17.50
|
17.50
|
7.94
|
20,200
|
|
2/8/2011
|
+0.30 / +1.72%
|
18.70
|
18.70
|
17.70
|
17.70
|
17.70
|
8.03
|
3,200
|
|
1/28/2011
|
-1.10 / -5.95%
|
19.40
|
19.40
|
17.30
|
17.40
|
17.40
|
7.89
|
42,200
|
|
1/27/2011
|
+0.90 / +5.11%
|
18.50
|
18.60
|
18.20
|
18.50
|
18.50
|
8.39
|
19,000
|
|
1/26/2011
|
+1.10 / +6.67%
|
17.00
|
17.60
|
16.60
|
17.60
|
17.60
|
7.98
|
13,500
|
|
1/25/2011
|
-0.70 / -4.07%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
7.48
|
43,900
|
|
1/24/2011
|
-0.90 / -4.97%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.20
|
7.80
|
24,700
|
|
1/21/2011
|
-0.20 / -1.09%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.10
|
8.21
|
28,300
|
|
1/20/2011
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
8.30
|
56,600
|
|
1/19/2011
|
+0.70 / +3.87%
|
18.80
|
18.80
|
18.10
|
18.80
|
18.80
|
8.53
|
14,600
|
|
1/18/2011
|
-0.80 / -4.23%
|
19.10
|
19.20
|
18.10
|
18.10
|
18.10
|
8.21
|
12,100
|
|
1/17/2011
|
+0.20 / +1.07%
|
19.40
|
19.40
|
18.60
|
18.90
|
18.90
|
8.57
|
26,600
|
|
1/14/2011
|
-0.20 / -1.06%
|
19.40
|
19.40
|
18.60
|
18.70
|
18.70
|
8.48
|
20,100
|
|
1/13/2011
|
+0.70 / +3.85%
|
19.50
|
19.90
|
18.70
|
18.90
|
18.90
|
8.57
|
26,700
|
|
1/12/2011
|
-0.60 / -3.19%
|
19.40
|
19.40
|
18.20
|
18.20
|
18.20
|
8.25
|
18,600
|
|
1/11/2011
|
-0.40 / -2.08%
|
19.90
|
19.90
|
18.30
|
18.80
|
18.80
|
8.53
|
26,900
|
|
1/10/2011
|
-0.80 / -4.00%
|
20.80
|
20.80
|
19.00
|
19.20
|
19.20
|
8.71
|
12,100
|
|
1/7/2011
|
-0.20 / -0.99%
|
20.50
|
21.00
|
20.00
|
20.00
|
20.00
|
9.07
|
26,300
|
|
1/6/2011
|
+0.40 / +2.02%
|
20.00
|
20.50
|
19.30
|
20.20
|
20.20
|
9.16
|
12,500
|
|
1/5/2011
|
-0.60 / -2.94%
|
20.40
|
21.20
|
19.80
|
19.80
|
19.80
|
8.98
|
81,100
|
|
1/4/2011
|
-0.80 / -3.77%
|
22.30
|
22.30
|
20.40
|
20.40
|
20.40
|
9.25
|
38,800
|
|
12/31/2010
|
-0.20 / -0.93%
|
21.60
|
21.80
|
20.50
|
21.20
|
21.20
|
9.61
|
20,400
|
|
12/30/2010
|
-1.10 / -4.89%
|
21.20
|
22.40
|
21.00
|
21.40
|
21.40
|
9.71
|
35,800
|
|
12/29/2010
|
-0.70 / -3.02%
|
23.90
|
24.00
|
21.80
|
22.50
|
22.50
|
10.20
|
33,100
|
|
12/28/2010
|
+0.70 / +3.11%
|
22.90
|
23.80
|
22.50
|
23.20
|
23.20
|
10.52
|
23,800
|
|
12/27/2010
|
0.00 / 0.00%
|
22.80
|
23.90
|
22.20
|
22.50
|
22.50
|
10.20
|
25,400
|
|
12/24/2010
|
-0.20 / -0.88%
|
23.40
|
23.40
|
22.00
|
22.50
|
22.50
|
10.20
|
59,300
|
|
12/23/2010
|
-0.80 / -3.40%
|
24.40
|
24.40
|
22.70
|
22.70
|
22.70
|
10.30
|
30,400
|
|
|