|
Closing price on 8/25/2009
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
3,900 |
| Split-adjusted Price |
4.95 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2009
|
-0.30 / -2.04%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
4.95
|
3,900
|
|
|
8/24/2009
|
+0.10 / +0.68%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
5.05
|
1,300
|
|
|
8/21/2009
|
-0.40 / -2.67%
|
15.50
|
15.70
|
14.60
|
14.60
|
14.60
|
5.02
|
21,900
|
|
|
8/20/2009
|
-0.70 / -4.46%
|
15.70
|
15.90
|
15.00
|
15.00
|
15.00
|
5.16
|
4,000
|
|
|
8/19/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.40
|
100
|
|
|
8/18/2009
|
+0.90 / +6.38%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
5.16
|
4,500
|
|
|
8/17/2009
|
-0.90 / -6.00%
|
15.40
|
15.40
|
14.10
|
14.10
|
14.10
|
4.85
|
25,800
|
|
|
8/14/2009
|
-1.00 / -6.25%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
5.16
|
18,100
|
|
|
8/13/2009
|
+0.30 / +1.91%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
5.50
|
3,100
|
|
|
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
|
|
|