Closing price on 9/13/2011
|
|
Open |
7.80 |
High |
7.90 |
Low |
7.80 |
Volume |
18,600 |
Split-adjusted Price |
5.05 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2011
|
+0.40 / +5.33%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
5.05
|
18,600
|
|
9/12/2011
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
4.80
|
26,600
|
|
9/9/2011
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
4.67
|
12,600
|
|
9/8/2011
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
4.48
|
29,300
|
|
9/7/2011
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
4.35
|
16,600
|
|
9/6/2011
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
4.22
|
27,500
|
|
9/5/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
9,000
|
|
9/1/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.42
|
8,000
|
|
8/31/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.42
|
11,600
|
|
8/30/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.42
|
21,000
|
|
8/29/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
22,400
|
|
8/26/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.29
|
20,800
|
|
8/25/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
35,600
|
|
8/24/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
7,800
|
|
8/23/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.42
|
21,700
|
|
8/22/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.42
|
8,100
|
|
8/19/2011
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
200
|
|
8/18/2011
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.42
|
8,700
|
|
8/17/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.29
|
10,600
|
|
8/16/2011
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
4.29
|
9,700
|
|
8/15/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.16
|
27,000
|
|
8/12/2011
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.35
|
21,800
|
|
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
|
|
|