|
Closing price on 4/22/2011
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
27,500 |
| Split-adjusted Price |
6.26 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.80
|
13.80
|
13.80
|
6.26
|
27,500
|
|
|
4/21/2011
|
+0.30 / +2.22%
|
14.80
|
14.90
|
13.70
|
13.80
|
13.80
|
6.26
|
7,800
|
|
|
4/20/2011
|
-1.00 / -6.90%
|
14.80
|
14.80
|
13.50
|
13.50
|
13.50
|
6.12
|
29,700
|
|
|
4/19/2011
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.58
|
7,400
|
|
|
4/18/2011
|
-0.50 / -3.27%
|
15.30
|
15.60
|
14.80
|
14.80
|
14.80
|
6.71
|
27,800
|
|
|
4/15/2011
|
-0.40 / -2.55%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.30
|
6.94
|
11,200
|
|
|
4/14/2011
|
-0.20 / -1.26%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.70
|
7.12
|
29,600
|
|
|
4/13/2011
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.60
|
15.90
|
15.90
|
7.21
|
7,300
|
|
|
4/8/2011
|
-0.20 / -1.25%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
7.17
|
3,400
|
|
|
4/7/2011
|
-0.50 / -3.03%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
7.26
|
11,200
|
|
|
4/6/2011
|
-0.10 / -0.60%
|
16.70
|
16.70
|
15.90
|
16.50
|
16.50
|
7.48
|
11,000
|
|
|
4/5/2011
|
+0.40 / +2.47%
|
16.60
|
16.60
|
15.70
|
16.60
|
16.60
|
7.53
|
2,800
|
|
|
4/4/2011
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.00
|
16.20
|
16.20
|
7.35
|
3,900
|
|
|
4/1/2011
|
+0.30 / +1.88%
|
16.50
|
16.70
|
16.20
|
16.30
|
16.30
|
7.39
|
7,500
|
|
|
3/31/2011
|
+0.30 / +1.91%
|
16.50
|
16.60
|
15.40
|
16.00
|
16.00
|
7.26
|
4,800
|
|
|
3/30/2011
|
-0.70 / -4.27%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
7.12
|
3,700
|
|
|
3/29/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.40
|
7.44
|
4,100
|
|
|
3/28/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
7.44
|
9,900
|
|
|
3/25/2011
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.44
|
3,900
|
|
|
3/24/2011
|
+0.30 / +1.78%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.20
|
7.80
|
5,800
|
|
|
3/23/2011
|
+0.60 / +3.68%
|
16.50
|
17.00
|
16.40
|
16.90
|
16.90
|
7.66
|
15,600
|
|
|
3/22/2011
|
-0.80 / -4.68%
|
17.80
|
18.10
|
16.30
|
16.30
|
16.30
|
7.39
|
13,600
|
|
|
3/21/2011
|
0.00 / 0.00%
|
17.40
|
18.20
|
17.10
|
17.10
|
17.10
|
7.76
|
10,100
|
|
|
3/18/2011
|
+0.80 / +4.91%
|
17.40
|
17.40
|
16.40
|
17.10
|
17.10
|
7.76
|
10,800
|
|
|
3/17/2011
|
+0.10 / +0.62%
|
16.90
|
16.90
|
16.00
|
16.30
|
16.30
|
7.39
|
25,500
|
|
|
3/16/2011
|
-0.80 / -4.71%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.20
|
7.35
|
8,600
|
|
|
3/15/2011
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
7.71
|
13,600
|
|
|
3/14/2011
|
-1.20 / -6.59%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.00
|
7.71
|
21,300
|
|
|
3/11/2011
|
+0.50 / +2.82%
|
18.30
|
18.50
|
17.70
|
18.20
|
18.20
|
8.25
|
26,000
|
|
|
3/10/2011
|
+0.90 / +5.36%
|
17.00
|
17.90
|
17.00
|
17.70
|
17.70
|
8.03
|
19,800
|
|
|