Closing price on 7/8/2011
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.90 |
Volume |
14,900 |
Split-adjusted Price |
4.42 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
4.42
|
14,900
|
|
7/7/2011
|
-0.30 / -4.11%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
4.48
|
38,400
|
|
7/6/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.67
|
13,500
|
|
7/5/2011
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.67
|
12,000
|
|
7/4/2011
|
+0.40 / +5.97%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.10
|
4.54
|
21,200
|
|
7/1/2011
|
-0.20 / -2.90%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
4.29
|
39,600
|
|
6/30/2011
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
4.42
|
34,200
|
|
6/29/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
4.61
|
8,500
|
|
6/28/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
4.61
|
12,100
|
|
6/27/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.00
|
7.40
|
7.40
|
4.73
|
40,100
|
|
6/24/2011
|
+0.20 / +2.78%
|
7.60
|
7.70
|
7.10
|
7.40
|
7.40
|
4.73
|
29,000
|
|
6/23/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.20
|
4.61
|
43,300
|
|
6/22/2011
|
-0.20 / -2.70%
|
7.70
|
7.90
|
7.20
|
7.20
|
7.20
|
4.61
|
67,000
|
|
6/21/2011
|
0.00 / 0.00%
|
7.50
|
7.90
|
6.90
|
7.40
|
7.40
|
4.73
|
97,600
|
|
6/20/2011
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
4.73
|
38,200
|
|
6/17/2011
|
-0.30 / -3.75%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.70
|
4.93
|
35,600
|
|
6/16/2011
|
-0.30 / -3.61%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
5.12
|
16,900
|
|
6/15/2011
|
-0.10 / -1.19%
|
9.00
|
9.10
|
8.20
|
8.30
|
8.30
|
5.31
|
23,000
|
|
6/14/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.40
|
5.37
|
90,000
|
|
6/13/2011
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
5.37
|
139,300
|
|
6/10/2011
|
+0.20 / +2.56%
|
7.90
|
8.30
|
7.40
|
8.00
|
8.00
|
5.12
|
62,700
|
|
6/9/2011
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.30
|
7.80
|
7.80
|
4.99
|
23,200
|
|
6/8/2011
|
+0.10 / +1.35%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.50
|
4.80
|
24,900
|
|
6/7/2011
|
-0.60 / -7.50%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.40
|
4.73
|
11,200
|
|
6/6/2011
|
+0.90 / +12.68%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
5.12
|
16,200
|
|
6/3/2011
|
-0.20 / -2.74%
|
7.70
|
7.80
|
7.10
|
7.10
|
7.10
|
4.54
|
29,300
|
|
6/2/2011
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.20
|
7.30
|
7.30
|
4.67
|
28,800
|
|
6/1/2011
|
-0.60 / -7.59%
|
8.00
|
8.10
|
7.30
|
7.30
|
7.30
|
4.67
|
12,100
|
|
5/31/2011
|
+0.10 / +1.28%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
5.05
|
1,900
|
|
5/30/2011
|
-0.20 / -2.50%
|
7.80
|
8.30
|
7.80
|
7.80
|
7.80
|
4.99
|
12,500
|
|
|