Closing price on 12/22/2009
|
|
Open |
11.00 |
High |
11.00 |
Low |
10.70 |
Volume |
6,700 |
Split-adjusted Price |
5.57 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/4/2009
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.44
|
400
|
|
12/3/2009
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.54
|
100
|
|
12/2/2009
|
+0.10 / +0.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
6.54
|
700
|
|
12/1/2009
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
6.49
|
2,600
|
|
11/30/2009
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.80
|
6.60
|
4,700
|
|
11/27/2009
|
+0.50 / +4.20%
|
12.00
|
12.80
|
11.50
|
12.40
|
12.40
|
6.39
|
16,400
|
|
11/26/2009
|
-0.70 / -5.56%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
6.13
|
10,600
|
|
11/25/2009
|
-0.40 / -3.08%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.60
|
6.49
|
3,000
|
|
11/24/2009
|
-0.70 / -5.11%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
6.70
|
1,100
|
|
11/23/2009
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.06
|
1,800
|
|
11/20/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.11
|
1,000
|
|
11/19/2009
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.11
|
3,400
|
|
11/18/2009
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
7.21
|
3,100
|
|
11/17/2009
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
7.16
|
2,900
|
|
11/16/2009
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
7.37
|
2,000
|
|
11/13/2009
|
-0.40 / -2.70%
|
14.70
|
14.80
|
14.30
|
14.40
|
14.40
|
7.42
|
6,600
|
|
11/12/2009
|
+0.20 / +1.37%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
7.63
|
3,400
|
|
11/11/2009
|
+0.20 / +1.39%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
7.52
|
9,300
|
|
|