|
Closing price on 8/12/2009
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
10,500 |
| Split-adjusted Price |
5.40 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2009
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.60
|
15.70
|
15.70
|
5.40
|
10,500
|
|
|
8/11/2009
|
+1.10 / +7.53%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
5.40
|
6,100
|
|
|
8/10/2009
|
-0.90 / -5.81%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.60
|
5.02
|
4,600
|
|
|
8/7/2009
|
-1.10 / -6.63%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
5.33
|
8,300
|
|
|
8/6/2009
|
-0.30 / -1.78%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.60
|
5.71
|
6,200
|
|
|
8/5/2009
|
+0.30 / +1.81%
|
17.50
|
18.10
|
16.90
|
16.90
|
16.90
|
5.81
|
6,600
|
|
|
8/4/2009
|
-1.20 / -6.74%
|
17.00
|
19.00
|
16.60
|
16.60
|
16.60
|
5.71
|
12,200
|
|
|
8/3/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.12
|
0
|
|
|
7/31/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.12
|
100
|
|
|
7/30/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.85
|
0
|
|
|
7/29/2009
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.85
|
100
|
|
|
7/28/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
5.81
|
5,600
|
|
|
7/27/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.81
|
100
|
|
|
7/24/2009
|
+0.50 / +3.21%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
5.54
|
9,100
|
|
|
7/23/2009
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.60
|
5.36
|
1,400
|
|
|
7/22/2009
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.02
|
100
|
|
|
7/21/2009
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.99
|
100
|
|
|
7/20/2009
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.92
|
100
|
|
|
7/17/2009
|
-0.20 / -1.41%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
4.81
|
2,100
|
|
|
7/16/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
4.88
|
8,800
|
|
|
7/15/2009
|
+1.00 / +7.58%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
100
|
|
|
7/14/2009
|
-0.30 / -2.22%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
4.54
|
2,200
|
|
|
7/13/2009
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
4.64
|
4,100
|
|
|
7/10/2009
|
-1.30 / -8.67%
|
13.80
|
14.70
|
13.70
|
13.70
|
13.70
|
4.71
|
1,600
|
|
|
7/9/2009
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.00
|
15.00
|
15.00
|
5.16
|
1,200
|
|
|
7/8/2009
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
5.12
|
1,300
|
|
|
7/7/2009
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
5.05
|
14,200
|
|
|
7/6/2009
|
+0.90 / +6.43%
|
14.10
|
14.90
|
13.50
|
14.90
|
14.90
|
5.12
|
8,000
|
|
|
7/3/2009
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
4.81
|
1,600
|
|
|
7/2/2009
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
4.81
|
3,300
|
|
|