|
Closing price on 7/2/2009
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
3,300 |
| Split-adjusted Price |
4.81 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2009
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
4.81
|
3,300
|
|
|
7/1/2009
|
-0.90 / -6.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
4.85
|
2,400
|
|
|
6/30/2009
|
-1.00 / -6.25%
|
17.00
|
17.00
|
15.00
|
15.00
|
15.00
|
5.16
|
3,600
|
|
|
6/29/2009
|
-1.10 / -6.43%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
5.50
|
1,400
|
|
|
6/26/2009
|
-1.20 / -6.56%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.88
|
1,200
|
|
|
6/25/2009
|
-0.70 / -3.68%
|
18.30
|
19.50
|
18.30
|
18.30
|
18.30
|
6.29
|
3,600
|
|
|
6/24/2009
|
-1.20 / -5.94%
|
21.60
|
21.60
|
18.80
|
19.00
|
19.00
|
6.53
|
42,700
|
|
|
6/23/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.95
|
58,400
|
|
|
6/22/2009
|
+1.20 / +6.63%
|
19.30
|
19.30
|
18.00
|
19.30
|
19.30
|
6.64
|
23,100
|
|
|
6/19/2009
|
+1.10 / +6.47%
|
18.10
|
18.10
|
17.50
|
18.10
|
18.10
|
6.22
|
50,200
|
|
|
6/18/2009
|
+0.70 / +4.29%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
5.85
|
15,700
|
|
|
6/17/2009
|
+0.30 / +1.88%
|
15.30
|
16.50
|
14.50
|
16.30
|
16.30
|
5.61
|
34,900
|
|
|
6/16/2009
|
+0.10 / +0.63%
|
14.60
|
16.30
|
14.60
|
16.00
|
16.00
|
5.50
|
27,600
|
|
|
6/15/2009
|
+1.20 / +8.16%
|
14.50
|
15.90
|
14.00
|
15.90
|
15.90
|
5.47
|
29,200
|
|
|
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
|
|
|