|
Closing price on 5/26/2011
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
60,800 |
| Split-adjusted Price |
4.17 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
-0.10 / -1.08%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
4.17
|
60,800
|
|
|
5/25/2011
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.22
|
7,800
|
|
|
5/24/2011
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.54
|
13,800
|
|
|
5/23/2011
|
-0.80 / -6.96%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.85
|
14,100
|
|
|
5/20/2011
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
5.22
|
5,000
|
|
|
5/19/2011
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.99
|
3,700
|
|
|
5/18/2011
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
5.08
|
10,500
|
|
|
5/17/2011
|
-0.70 / -6.25%
|
11.90
|
11.90
|
10.50
|
10.50
|
10.50
|
4.76
|
15,100
|
|
|
5/16/2011
|
-0.80 / -6.67%
|
12.40
|
12.40
|
11.20
|
11.20
|
11.20
|
5.08
|
18,100
|
|
|
5/13/2011
|
-0.50 / -4.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
5.44
|
1,700
|
|
|
5/12/2011
|
-0.90 / -6.72%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
5.67
|
28,700
|
|
|
5/11/2011
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
6.08
|
3,100
|
|
|
5/10/2011
|
-0.10 / -0.71%
|
14.90
|
14.90
|
13.90
|
14.00
|
14.00
|
6.35
|
26,400
|
|
|
5/9/2011
|
-0.60 / -4.08%
|
15.00
|
15.30
|
14.00
|
14.10
|
14.10
|
6.39
|
11,800
|
|
|
5/6/2011
|
+1.40 / +10.53%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.67
|
4,400
|
|
|
5/5/2011
|
-0.40 / -2.92%
|
13.90
|
14.50
|
13.10
|
13.30
|
13.30
|
6.03
|
40,000
|
|
|
5/4/2011
|
+0.70 / +5.38%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
6.21
|
24,800
|
|
|
4/29/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
5.90
|
32,600
|
|
|
4/28/2011
|
-0.30 / -2.26%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.00
|
5.90
|
2,000
|
|
|
4/27/2011
|
-0.20 / -1.48%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
6.03
|
13,900
|
|
|
4/26/2011
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
6.12
|
35,400
|
|
|
4/25/2011
|
+0.20 / +1.45%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.00
|
6.35
|
15,100
|
|
|
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
|
|
|