Closing price on 1/7/2011
|
|
Open |
11.40 |
High |
11.60 |
Low |
11.10 |
Volume |
39,900 |
Split-adjusted Price |
7.10 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2011
|
-0.50 / -4.31%
|
11.40
|
11.60
|
11.10
|
11.10
|
11.10
|
7.10
|
39,900
|
|
1/6/2011
|
+0.40 / +3.57%
|
11.30
|
11.60
|
11.00
|
11.60
|
11.60
|
7.42
|
24,900
|
|
1/5/2011
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
7.17
|
34,600
|
|
1/4/2011
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
7.36
|
5,200
|
|
12/31/2010
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
7.23
|
8,000
|
|
12/30/2010
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
7.17
|
2,000
|
|
12/29/2010
|
-0.50 / -4.24%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.30
|
7.23
|
24,200
|
|
12/28/2010
|
-0.10 / -0.84%
|
12.10
|
12.20
|
11.40
|
11.80
|
11.80
|
7.55
|
13,300
|
|
12/27/2010
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
7.61
|
14,500
|
|
12/24/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.20
|
11.80
|
11.80
|
7.55
|
51,200
|
|
12/23/2010
|
+0.10 / +0.85%
|
11.80
|
12.40
|
11.70
|
11.80
|
11.80
|
7.55
|
30,300
|
|
12/22/2010
|
-0.70 / -5.65%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
7.49
|
31,800
|
|
12/21/2010
|
-0.20 / -1.59%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.40
|
7.48
|
40,900
|
|
12/20/2010
|
-0.40 / -3.08%
|
13.90
|
13.90
|
12.50
|
12.60
|
12.60
|
7.60
|
45,900
|
|
12/17/2010
|
+0.40 / +3.17%
|
13.10
|
13.70
|
13.00
|
13.00
|
13.00
|
7.84
|
17,700
|
|
12/16/2010
|
-0.40 / -3.08%
|
13.40
|
13.40
|
12.50
|
12.60
|
12.60
|
7.60
|
24,400
|
|
12/15/2010
|
-0.20 / -1.52%
|
13.60
|
13.70
|
12.80
|
13.00
|
13.00
|
7.84
|
32,900
|
|
12/14/2010
|
-0.80 / -5.71%
|
13.50
|
14.10
|
13.20
|
13.20
|
13.20
|
7.97
|
50,500
|
|
12/13/2010
|
+0.60 / +4.48%
|
14.00
|
14.20
|
13.70
|
14.00
|
14.00
|
8.45
|
37,300
|
|
12/10/2010
|
+0.50 / +3.88%
|
13.20
|
13.50
|
12.90
|
13.40
|
13.40
|
8.09
|
29,700
|
|
12/9/2010
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.30
|
12.90
|
12.90
|
7.78
|
33,400
|
|
12/8/2010
|
-0.70 / -5.19%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.80
|
7.72
|
16,600
|
|
12/7/2010
|
-0.60 / -4.26%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.50
|
8.15
|
25,800
|
|
12/6/2010
|
+0.10 / +0.71%
|
14.30
|
14.60
|
13.70
|
14.10
|
14.10
|
8.51
|
48,400
|
|
12/3/2010
|
+0.90 / +6.87%
|
14.00
|
14.00
|
13.00
|
14.00
|
14.00
|
8.45
|
111,100
|
|
12/2/2010
|
+0.40 / +3.15%
|
12.90
|
13.50
|
12.70
|
13.10
|
13.10
|
7.91
|
17,800
|
|
12/1/2010
|
-0.60 / -4.51%
|
14.00
|
14.00
|
12.60
|
12.70
|
12.70
|
7.66
|
30,200
|
|
11/30/2010
|
+0.50 / +3.91%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
8.03
|
41,300
|
|
11/29/2010
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.00
|
12.80
|
12.80
|
7.72
|
41,400
|
|
11/26/2010
|
+0.30 / +2.50%
|
12.70
|
12.70
|
11.60
|
12.30
|
12.30
|
7.42
|
18,200
|
|
|