|
Closing price on 8/16/2011
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
28,760 |
| Split-adjusted Price |
2.01 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2011
|
-0.40 / -4.26%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
2.01
|
28,760
|
|
|
8/15/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
2.10
|
2,280
|
|
|
8/12/2011
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.10
|
5,220
|
|
|
8/11/2011
|
+0.40 / +4.26%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.80
|
2.19
|
370
|
|
|
8/10/2011
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.80
|
9.40
|
9.40
|
2.10
|
5,110
|
|
|
8/9/2011
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.01
|
83,220
|
|
|
8/8/2011
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
2.05
|
5,100
|
|
|
8/5/2011
|
-0.10 / -1.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
2.12
|
5,820
|
|
|
8/4/2011
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
2.14
|
47,840
|
|
|
8/3/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.05
|
16,980
|
|
|
8/2/2011
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.20
|
9.60
|
9.60
|
2.14
|
46,490
|
|
|
8/1/2011
|
-0.50 / -4.95%
|
9.80
|
10.60
|
9.60
|
9.60
|
9.60
|
2.14
|
24,330
|
|
|
7/29/2011
|
-0.50 / -4.72%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
2.26
|
45,700
|
|
|
7/28/2011
|
-0.50 / -4.50%
|
11.50
|
11.60
|
10.60
|
10.60
|
10.60
|
2.37
|
33,410
|
|
|
7/27/2011
|
-3.50 / -23.97%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.48
|
1,000
|
|
|
7/26/2011
|
+0.60 / +4.29%
|
13.60
|
14.60
|
13.60
|
14.60
|
14.60
|
2.53
|
24,240
|
|
|
7/25/2011
|
-0.20 / -1.41%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.00
|
2.43
|
56,460
|
|
|
7/22/2011
|
-0.20 / -1.39%
|
14.50
|
15.00
|
14.20
|
14.20
|
14.20
|
2.46
|
4,360
|
|
|
7/21/2011
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.50
|
30
|
|
|
7/20/2011
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
2.55
|
4,590
|
|
|
7/19/2011
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
2.67
|
3,300
|
|
|
7/18/2011
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.62
|
36,310
|
|
|
7/15/2011
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
2.50
|
1,840
|
|
|
7/14/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.51
|
3,170
|
|
|
7/13/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.51
|
4,500
|
|
|
7/12/2011
|
-0.60 / -3.97%
|
14.40
|
15.60
|
14.40
|
14.50
|
14.50
|
2.51
|
18,110
|
|
|
7/11/2011
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
2.62
|
3,650
|
|
|
7/8/2011
|
+0.60 / +3.95%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
2.74
|
1,010
|
|
|
7/7/2011
|
-0.80 / -5.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.20
|
2.63
|
7,460
|
|
|
7/6/2011
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.77
|
100,050
|
|
|