|
Closing price on 8/29/2008
|
|
| Open |
19.00 |
| High |
21.40 |
| Low |
18.80 |
| Volume |
39,100 |
| Split-adjusted Price |
7.92 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2008
|
+2.40 / +12.77%
|
19.00
|
21.40
|
18.80
|
21.20
|
21.20
|
7.92
|
39,100
|
|
|
8/28/2008
|
-1.40 / -6.93%
|
21.40
|
21.60
|
18.80
|
18.80
|
18.80
|
7.02
|
16,400
|
|
|
8/27/2008
|
+1.30 / +6.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.54
|
1,400
|
|
|
8/26/2008
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.06
|
100
|
|
|
8/25/2008
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.61
|
2,600
|
|
|
8/22/2008
|
+0.90 / +5.73%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.20
|
2,500
|
|
|
8/21/2008
|
+1.20 / +8.28%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.70
|
5.86
|
6,700
|
|
|
8/20/2008
|
0.00 / 0.00%
|
14.30
|
15.30
|
14.10
|
14.50
|
14.50
|
5.41
|
30,700
|
|
|
8/19/2008
|
+0.90 / +6.62%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
5.41
|
30,200
|
|
|
8/18/2008
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.08
|
7,800
|
|
|
8/15/2008
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.78
|
2,800
|
|
|
8/14/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
4.67
|
4,200
|
|
|
8/13/2008
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
4.56
|
5,300
|
|
|
8/12/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.41
|
7,000
|
|
|
8/11/2008
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
4.29
|
5,700
|
|
|
8/8/2008
|
-0.50 / -4.35%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.11
|
6,600
|
|
|
8/7/2008
|
-0.10 / -0.86%
|
11.20
|
11.80
|
11.10
|
11.50
|
11.50
|
4.29
|
15,100
|
|
|
8/6/2008
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
11.60
|
11.60
|
4.33
|
11,200
|
|
|
8/5/2008
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.33
|
200
|
|
|
8/4/2008
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.48
|
100
|
|
|
8/1/2008
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.63
|
300
|
|
|
7/31/2008
|
-0.50 / -3.73%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.82
|
100
|
|
|
7/30/2008
|
-0.50 / -3.60%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.00
|
3,000
|
|
|
7/29/2008
|
-0.50 / -3.47%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
5.19
|
16,200
|
|
|
7/28/2008
|
-0.50 / -3.36%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.38
|
12,100
|
|
|
7/25/2008
|
-0.60 / -3.87%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.56
|
2,200
|
|
|
7/24/2008
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.79
|
700
|
|
|
7/23/2008
|
-0.60 / -3.59%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.01
|
200
|
|
|
7/22/2008
|
-0.60 / -3.47%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.24
|
100
|
|
|
7/21/2008
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.46
|
300
|
|
|