Closing price on 10/27/2011
|
|
Open |
7.50 |
High |
7.50 |
Low |
6.90 |
Volume |
19,700 |
Split-adjusted Price |
4.61 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.90
|
7.20
|
7.20
|
4.61
|
19,700
|
|
10/26/2011
|
-0.40 / -5.26%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.20
|
4.61
|
37,700
|
|
10/25/2011
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.60
|
4.86
|
25,500
|
|
10/24/2011
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
4.93
|
34,700
|
|
10/21/2011
|
+0.20 / +2.63%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
4.99
|
27,400
|
|
10/20/2011
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
4.86
|
24,800
|
|
10/19/2011
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.70
|
4.93
|
30,200
|
|
10/18/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
4.99
|
39,800
|
|
10/17/2011
|
-0.10 / -1.27%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
4.99
|
26,100
|
|
10/14/2011
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.90
|
5.05
|
44,100
|
|
10/13/2011
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.70
|
8.00
|
8.00
|
5.12
|
32,400
|
|
10/12/2011
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
5.05
|
29,800
|
|
10/11/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
5.18
|
54,200
|
|
10/10/2011
|
+0.20 / +2.53%
|
8.50
|
8.50
|
7.90
|
8.10
|
8.10
|
5.18
|
43,400
|
|
10/7/2011
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
5.05
|
40,800
|
|
10/6/2011
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.10
|
5.18
|
50,500
|
|
10/5/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
5.25
|
150,200
|
|
10/4/2011
|
+0.10 / +1.23%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
5.25
|
50,300
|
|
10/3/2011
|
-0.30 / -3.57%
|
8.30
|
8.30
|
7.80
|
8.10
|
8.10
|
5.18
|
2,400
|
|
9/30/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.37
|
17,600
|
|
9/29/2011
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
5.12
|
16,800
|
|
9/28/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
5.18
|
20,500
|
|
9/27/2011
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
5.25
|
23,900
|
|
9/26/2011
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
5.18
|
15,500
|
|
9/23/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
5.12
|
6,300
|
|
9/22/2011
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.18
|
12,900
|
|
9/21/2011
|
+0.30 / +3.90%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
5.12
|
12,700
|
|
9/20/2011
|
-0.20 / -2.53%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
4.93
|
28,500
|
|
9/19/2011
|
+0.30 / +3.95%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.90
|
5.05
|
7,700
|
|
9/16/2011
|
-0.30 / -3.80%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
4.86
|
15,100
|
|
|