Closing price on 1/18/2010
|
|
Open |
10.70 |
High |
10.70 |
Low |
10.70 |
Volume |
300 |
Split-adjusted Price |
5.51 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2010
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.51
|
300
|
|
1/15/2010
|
-0.70 / -5.98%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.00
|
5.67
|
7,700
|
|
1/14/2010
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
6.03
|
700
|
|
1/13/2010
|
+0.80 / +7.55%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
5.87
|
700
|
|
1/12/2010
|
-0.40 / -3.64%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
5.46
|
3,600
|
|
1/11/2010
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
5.67
|
2,300
|
|
1/8/2010
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
5.93
|
8,600
|
|
1/7/2010
|
-0.20 / -1.67%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
6.08
|
400
|
|
1/6/2010
|
-0.40 / -3.23%
|
12.50
|
12.50
|
11.70
|
12.00
|
12.00
|
6.18
|
15,500
|
|
1/5/2010
|
+0.70 / +5.98%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
6.39
|
8,400
|
|
1/4/2010
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.03
|
9,700
|
|
12/31/2009
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
5.67
|
10,100
|
|
12/30/2009
|
+0.40 / +3.74%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
5.72
|
3,800
|
|
12/29/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.51
|
1,100
|
|
12/28/2009
|
-1.00 / -8.55%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
5.51
|
4,600
|
|
12/25/2009
|
+0.50 / +4.46%
|
11.00
|
11.70
|
10.50
|
11.70
|
11.70
|
6.03
|
30,400
|
|
12/24/2009
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
5.77
|
5,100
|
|
12/23/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.57
|
6,000
|
|
12/22/2009
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
5.57
|
6,700
|
|
12/21/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
5.82
|
4,800
|
|
12/18/2009
|
+0.60 / +5.88%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.80
|
5.57
|
8,400
|
|
12/17/2009
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.60
|
10.20
|
10.20
|
5.26
|
10,500
|
|
12/16/2009
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
5.26
|
7,300
|
|
12/15/2009
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
5.26
|
2,900
|
|
12/14/2009
|
-0.20 / -1.94%
|
10.90
|
10.90
|
9.80
|
10.10
|
10.10
|
5.20
|
5,400
|
|
12/11/2009
|
-0.70 / -6.36%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
5.31
|
13,300
|
|
12/10/2009
|
-0.10 / -0.90%
|
11.70
|
11.70
|
10.60
|
11.00
|
11.00
|
5.67
|
700
|
|
12/9/2009
|
-0.90 / -7.50%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
5.72
|
18,200
|
|
12/8/2009
|
-0.40 / -3.23%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
6.18
|
6,600
|
|
12/7/2009
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.39
|
1,200
|
|
|