Closing price on 3/31/2011
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.20 |
Volume |
21,400 |
Split-adjusted Price |
6.14 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2011
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.20
|
9.60
|
9.60
|
6.14
|
21,400
|
|
3/30/2011
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
6.08
|
17,800
|
|
3/29/2011
|
-0.40 / -4.08%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.40
|
6.01
|
5,000
|
|
3/28/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.27
|
0
|
|
3/25/2011
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
6.14
|
7,000
|
|
3/24/2011
|
+0.10 / +1.03%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
6.27
|
14,500
|
|
3/23/2011
|
+0.20 / +2.11%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
6.21
|
12,000
|
|
3/22/2011
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.30
|
9.50
|
9.50
|
6.08
|
16,000
|
|
3/21/2011
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
6.08
|
7,500
|
|
3/18/2011
|
+0.40 / +4.17%
|
10.10
|
10.10
|
9.60
|
10.00
|
10.00
|
6.40
|
15,300
|
|
3/17/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
6.14
|
8,700
|
|
3/16/2011
|
-0.20 / -2.04%
|
10.10
|
10.20
|
9.60
|
9.60
|
9.60
|
6.14
|
4,500
|
|
3/15/2011
|
+0.30 / +3.16%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
6.27
|
9,300
|
|
3/14/2011
|
-0.20 / -2.06%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
6.08
|
12,500
|
|
3/11/2011
|
+0.30 / +3.19%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
6.21
|
22,700
|
|
3/10/2011
|
+0.40 / +4.44%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
6.01
|
6,100
|
|
3/9/2011
|
-0.10 / -1.10%
|
9.50
|
9.60
|
8.80
|
9.00
|
9.00
|
5.76
|
34,200
|
|
3/8/2011
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
5.82
|
25,000
|
|
3/7/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
6.08
|
13,800
|
|
3/4/2011
|
+0.10 / +1.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.50
|
6.08
|
26,600
|
|
3/3/2011
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
6.01
|
26,300
|
|
3/2/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.20
|
9.50
|
9.50
|
6.08
|
51,300
|
|
3/1/2011
|
+0.10 / +1.06%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
6.08
|
36,100
|
|
2/28/2011
|
-0.70 / -6.93%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.40
|
6.01
|
22,400
|
|
2/25/2011
|
+0.70 / +7.45%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
6.46
|
20,800
|
|
2/24/2011
|
-0.10 / -1.05%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
6.01
|
34,400
|
|
2/23/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
6.08
|
49,900
|
|
2/22/2011
|
-0.20 / -2.06%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
6.08
|
34,200
|
|
2/21/2011
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
6.21
|
79,900
|
|
2/18/2011
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
6.53
|
49,600
|
|
|