|
Closing price on 4/13/2009
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
17,000 |
| Split-adjusted Price |
3.82 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2009
|
+0.60 / +5.71%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.82
|
17,000
|
|
|
4/10/2009
|
+0.20 / +1.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.50
|
3.61
|
8,500
|
|
|
4/9/2009
|
-0.70 / -6.36%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
3.54
|
4,500
|
|
|
4/8/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.78
|
2,000
|
|
|
4/7/2009
|
+0.40 / +4.04%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.54
|
5,400
|
|
|
4/3/2009
|
+0.70 / +7.61%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.90
|
3.40
|
8,500
|
|
|
4/2/2009
|
-0.20 / -2.13%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
3.16
|
7,600
|
|
|
4/1/2009
|
-0.30 / -3.09%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
3.23
|
10,700
|
|
|
3/31/2009
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.34
|
500
|
|
|
3/30/2009
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.50
|
3.27
|
5,300
|
|
|
3/27/2009
|
-0.20 / -2.11%
|
9.50
|
9.90
|
9.30
|
9.30
|
9.30
|
3.20
|
2,800
|
|
|
3/26/2009
|
+0.20 / +2.15%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
3.27
|
900
|
|
|
3/25/2009
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
3.20
|
4,200
|
|
|
3/24/2009
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
3.20
|
2,800
|
|
|
3/23/2009
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.30
|
9.10
|
9.10
|
3.13
|
7,200
|
|
|
3/20/2009
|
-0.10 / -1.09%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
3.13
|
700
|
|
|
3/19/2009
|
-0.70 / -7.07%
|
9.40
|
9.60
|
8.80
|
9.20
|
9.20
|
3.16
|
4,100
|
|
|
3/18/2009
|
+0.60 / +6.45%
|
8.80
|
9.90
|
8.80
|
9.90
|
9.90
|
3.40
|
7,500
|
|
|
3/17/2009
|
+0.50 / +5.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.20
|
100
|
|
|
3/16/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.03
|
100
|
|
|
3/13/2009
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
2.89
|
1,000
|
|
|
3/12/2009
|
-0.50 / -5.56%
|
9.60
|
9.60
|
8.50
|
8.50
|
8.50
|
2.92
|
2,600
|
|
|
3/11/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.09
|
500
|
|
|
3/10/2009
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.09
|
0
|
|
|
3/9/2009
|
+0.60 / +6.82%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.40
|
3.23
|
200
|
|
|
3/6/2009
|
-0.20 / -2.22%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
3.03
|
2,100
|
|
|
3/5/2009
|
-0.30 / -3.23%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.09
|
1,400
|
|
|
3/4/2009
|
-0.70 / -7.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.20
|
5,300
|
|
|
3/3/2009
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.44
|
200
|
|
|
3/2/2009
|
+1.40 / +15.05%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.68
|
100
|
|
|