Closing price on 4/3/2013
|
|
Open |
5.40 |
High |
5.60 |
Low |
5.30 |
Volume |
5,600 |
Split-adjusted Price |
4.53 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2013
|
-0.10 / -1.79%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.50
|
4.53
|
5,600
|
|
4/2/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
4.61
|
1,200
|
|
4/1/2013
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.60
|
4.61
|
1,670
|
|
3/29/2013
|
-0.30 / -5.26%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.45
|
10,000
|
|
3/28/2013
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
4.69
|
1,100
|
|
3/27/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.69
|
84
|
|
3/26/2013
|
-0.20 / -3.39%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
4.69
|
2,100
|
|
3/25/2013
|
+0.20 / +3.51%
|
5.50
|
5.90
|
5.30
|
5.90
|
5.90
|
4.86
|
2,300
|
|
3/22/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.69
|
0
|
|
3/21/2013
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
4.69
|
7,100
|
|
3/20/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.53
|
13,500
|
|
3/19/2013
|
-0.30 / -5.17%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
4.53
|
18,000
|
|
3/18/2013
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
400
|
|
3/15/2013
|
-0.10 / -1.67%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.86
|
2,000
|
|
3/14/2013
|
+0.20 / +3.45%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
4.94
|
3,800
|
|
3/13/2013
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
4.78
|
3,300
|
|
3/12/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
4.69
|
2,100
|
|
3/11/2013
|
-0.10 / -1.72%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
4.69
|
7,000
|
|
3/8/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
4.78
|
600
|
|
3/7/2013
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.80
|
4.78
|
3,500
|
|
3/6/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.86
|
100
|
|
3/5/2013
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
100
|
|
3/4/2013
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.69
|
12,100
|
|
3/1/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
0
|
|
2/28/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
700
|
|
2/27/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
2,000
|
|
2/26/2013
|
-0.30 / -4.92%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.78
|
10,400
|
|
2/25/2013
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.02
|
6,700
|
|
2/22/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
4.94
|
9,400
|
|
2/21/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.94
|
377,070
|
|
|