Closing price on 12/5/2011
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.70 |
Volume |
40,700 |
Split-adjusted Price |
4.16 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/14/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.10
|
6.20
|
6.20
|
4.38
|
28,200
|
|
11/11/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.38
|
19,400
|
|
11/10/2011
|
-0.10 / -1.56%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.30
|
4.45
|
22,100
|
|
11/9/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
4.52
|
22,900
|
|
11/8/2011
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.50
|
4.59
|
27,000
|
|
11/7/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.66
|
25,000
|
|
11/4/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
4.73
|
29,000
|
|
11/3/2011
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
4.73
|
20,000
|
|
11/2/2011
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.70
|
7.00
|
7.00
|
4.94
|
25,300
|
|
11/1/2011
|
-0.10 / -1.39%
|
7.60
|
7.60
|
6.90
|
7.10
|
7.10
|
5.01
|
22,800
|
|
10/31/2011
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.08
|
32,400
|
|
10/28/2011
|
+0.30 / +4.17%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
4.80
|
24,400
|
|
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
|
|
|