Closing price on 12/26/2011
|
|
Open |
7.20 |
High |
8.20 |
Low |
7.20 |
Volume |
26,400 |
Split-adjusted Price |
5.08 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2011
|
+0.30 / +4.35%
|
7.20
|
8.20
|
7.20
|
7.20
|
7.20
|
5.08
|
26,400
|
|
12/23/2011
|
+0.30 / +4.55%
|
6.90
|
7.90
|
6.90
|
6.90
|
6.90
|
4.87
|
36,700
|
|
12/22/2011
|
+0.40 / +6.45%
|
6.60
|
7.40
|
6.60
|
6.60
|
6.60
|
4.66
|
29,100
|
|
12/21/2011
|
+0.30 / +5.08%
|
6.30
|
7.00
|
6.20
|
6.20
|
6.20
|
4.38
|
31,200
|
|
12/20/2011
|
-0.30 / -4.84%
|
6.00
|
6.70
|
5.90
|
5.90
|
5.90
|
4.16
|
32,600
|
|
12/19/2011
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.38
|
200
|
|
12/16/2011
|
+0.30 / +5.17%
|
5.80
|
6.60
|
5.80
|
6.10
|
6.10
|
4.30
|
31,900
|
|
12/15/2011
|
+0.10 / +1.75%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
4.09
|
26,600
|
|
12/14/2011
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
4.02
|
4,300
|
|
12/13/2011
|
-0.10 / -1.72%
|
5.90
|
6.10
|
5.70
|
5.70
|
5.70
|
4.02
|
26,000
|
|
12/12/2011
|
+0.20 / +3.57%
|
6.00
|
6.20
|
5.80
|
5.80
|
5.80
|
4.09
|
30,200
|
|
12/9/2011
|
-0.10 / -1.75%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
3.95
|
24,000
|
|
12/8/2011
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
4.02
|
29,500
|
|
12/7/2011
|
-0.10 / -1.67%
|
6.40
|
6.40
|
5.80
|
5.90
|
5.90
|
4.16
|
25,500
|
|
12/6/2011
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.23
|
30,700
|
|
12/5/2011
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
4.16
|
40,700
|
|
12/2/2011
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
3.95
|
23,200
|
|
12/1/2011
|
+0.10 / +1.82%
|
5.30
|
5.70
|
5.30
|
5.60
|
5.60
|
3.95
|
28,400
|
|
11/30/2011
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
3.88
|
37,600
|
|
11/29/2011
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.60
|
3.95
|
15,000
|
|
11/28/2011
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
3.95
|
30,100
|
|
11/25/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.50
|
3.88
|
24,300
|
|
11/24/2011
|
-0.40 / -6.78%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.50
|
3.88
|
18,700
|
|
11/23/2011
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.90
|
4.16
|
26,900
|
|
11/22/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.70
|
5.90
|
5.90
|
4.16
|
28,600
|
|
11/21/2011
|
-0.20 / -3.28%
|
5.70
|
6.40
|
5.70
|
5.90
|
5.90
|
4.16
|
24,600
|
|
11/18/2011
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.10
|
4.30
|
19,800
|
|
11/17/2011
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.30
|
39,900
|
|
11/16/2011
|
+0.10 / +1.64%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
4.38
|
37,500
|
|
11/15/2011
|
-0.10 / -1.61%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.10
|
4.30
|
20,400
|
|
|