Closing price on 8/11/2011
|
|
Open |
6.60 |
High |
6.70 |
Low |
6.60 |
Volume |
11,200 |
Split-adjusted Price |
4.22 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2011
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
4.22
|
11,200
|
|
8/10/2011
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
4.16
|
13,300
|
|
8/9/2011
|
-0.10 / -1.54%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
4.10
|
16,300
|
|
8/8/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.16
|
33,700
|
|
8/5/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
9,100
|
|
8/4/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
4.35
|
28,300
|
|
8/3/2011
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
11,700
|
|
8/2/2011
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.22
|
21,800
|
|
8/1/2011
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.48
|
300
|
|
7/29/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
4.35
|
8,800
|
|
7/28/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
8,000
|
|
7/27/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
13,100
|
|
7/26/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
6,100
|
|
7/25/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
5,800
|
|
7/22/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.35
|
6,200
|
|
7/21/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.42
|
10,200
|
|
7/20/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.42
|
3,400
|
|
7/19/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.42
|
13,000
|
|
7/18/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
4.35
|
29,300
|
|
7/15/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
20,000
|
|
7/14/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.42
|
5,500
|
|
7/13/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.35
|
23,300
|
|
7/12/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.42
|
3,200
|
|
7/11/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.35
|
14,000
|
|
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
|
|
|