|
Closing price on 5/18/2009
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
5,100 |
| Split-adjusted Price |
4.02 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2009
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.20
|
11.70
|
11.70
|
4.02
|
5,100
|
|
|
5/15/2009
|
+0.40 / +3.57%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.60
|
3.99
|
12,000
|
|
|
5/14/2009
|
-0.30 / -2.61%
|
11.50
|
11.60
|
10.80
|
11.20
|
11.20
|
3.85
|
6,500
|
|
|
5/13/2009
|
+0.70 / +6.48%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
3.95
|
7,300
|
|
|
5/12/2009
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
3.71
|
1,900
|
|
|
5/11/2009
|
-0.50 / -4.42%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
3.71
|
10,400
|
|
|
5/8/2009
|
-0.10 / -0.88%
|
11.90
|
11.90
|
11.10
|
11.30
|
11.30
|
3.89
|
4,700
|
|
|
5/7/2009
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
3.92
|
6,300
|
|
|
5/6/2009
|
+1.20 / +12.00%
|
10.00
|
11.20
|
10.00
|
11.20
|
11.20
|
3.85
|
2,100
|
|
|
5/5/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
3.44
|
5,100
|
|
|
5/4/2009
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.44
|
5,100
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.00
|
10.00
|
9.00
|
9.50
|
9.50
|
3.27
|
2,200
|
|
|
4/28/2009
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.27
|
1,000
|
|
|
4/27/2009
|
-0.10 / -1.04%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
3.27
|
3,100
|
|
|
4/24/2009
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.30
|
5,500
|
|
|
4/23/2009
|
-0.80 / -7.48%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.40
|
1,500
|
|
|
4/22/2009
|
+0.60 / +5.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
3.68
|
2,700
|
|
|
4/21/2009
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.10
|
10.10
|
3.47
|
800
|
|
|
4/20/2009
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.47
|
100
|
|
|
4/17/2009
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.71
|
200
|
|
|
4/16/2009
|
-0.40 / -3.48%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.10
|
3.82
|
3,700
|
|
|
4/15/2009
|
+0.20 / +1.77%
|
11.00
|
12.10
|
11.00
|
11.50
|
11.50
|
3.95
|
1,300
|
|
|
4/14/2009
|
+0.20 / +1.80%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
3.89
|
13,800
|
|
|
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
|
|
|