|
Closing price on 6/12/2009
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
14.60 |
| Volume |
10,100 |
| Split-adjusted Price |
5.05 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2009
|
+0.20 / +1.38%
|
15.50
|
15.60
|
14.60
|
14.70
|
14.70
|
5.05
|
10,100
|
|
|
6/11/2009
|
-0.50 / -3.33%
|
14.00
|
15.00
|
14.00
|
14.50
|
14.50
|
4.99
|
32,100
|
|
|
6/10/2009
|
-0.10 / -0.66%
|
15.00
|
15.70
|
14.30
|
15.00
|
15.00
|
5.16
|
18,500
|
|
|
6/9/2009
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.00
|
15.10
|
15.10
|
5.19
|
28,900
|
|
|
6/8/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.19
|
25,500
|
|
|
6/5/2009
|
+0.80 / +5.97%
|
14.00
|
14.20
|
13.50
|
14.20
|
14.20
|
4.88
|
45,300
|
|
|
6/4/2009
|
+0.40 / +3.08%
|
13.20
|
13.60
|
12.90
|
13.40
|
13.40
|
4.61
|
23,800
|
|
|
6/3/2009
|
+0.50 / +4.00%
|
13.30
|
13.30
|
12.40
|
13.00
|
13.00
|
4.47
|
16,600
|
|
|
6/2/2009
|
+0.10 / +0.81%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
4.30
|
17,900
|
|
|
6/1/2009
|
+0.90 / +7.83%
|
11.80
|
12.40
|
11.60
|
12.40
|
12.40
|
4.26
|
25,400
|
|
|
5/29/2009
|
-0.20 / -1.71%
|
11.90
|
12.00
|
11.40
|
11.50
|
11.50
|
3.95
|
9,600
|
|
|
5/28/2009
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
4.02
|
17,100
|
|
|
5/27/2009
|
-0.80 / -6.15%
|
13.40
|
13.40
|
12.20
|
12.20
|
12.20
|
4.20
|
17,600
|
|
|
5/26/2009
|
+0.20 / +1.56%
|
13.20
|
13.60
|
12.30
|
13.00
|
13.00
|
4.47
|
20,600
|
|
|
5/25/2009
|
+1.20 / +10.34%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
4.40
|
29,600
|
|
|
5/22/2009
|
-0.20 / -1.69%
|
12.50
|
12.80
|
11.60
|
11.60
|
11.60
|
3.99
|
23,200
|
|
|
5/21/2009
|
-0.50 / -4.07%
|
12.30
|
13.00
|
11.40
|
11.80
|
11.80
|
4.06
|
68,900
|
|
|
5/20/2009
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.70
|
12.30
|
12.30
|
4.23
|
19,100
|
|
|
5/19/2009
|
+0.60 / +5.13%
|
12.20
|
12.50
|
11.60
|
12.30
|
12.30
|
4.23
|
7,200
|
|
|
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
|
|
|