FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 0.8800 0.8800 0.7600 0.8497 36,125 +0.02(+2.37%)
Jul 30, 2009 0.7900 0.8800 0.7503 0.8300 66,500 +0.03(+4.40%)
Jul 29, 2009 0.8000 0.8000 0.6000 0.7950 250,021 -0.06(-7.56%)
Jul 28, 2009 0.8600 0.8900 0.8300 0.8600 92,634 +0.00(+0.01%)
Jul 27, 2009 0.7999 0.9900 0.7800 0.8599 199,641 +0.07(+8.85%)
Jul 24, 2009 0.8700 0.9500 0.7600 0.7900 533,872 -0.05(-5.95%)
Jul 23, 2009 0.6680 0.8500 0.6680 0.8400 323,528 +0.19(+29.19%)
Jul 22, 2009 0.7000 0.7000 0.6400 0.6502 124,415 +0.03(+4.70%)
Jul 21, 2009 0.7200 0.7200 0.6200 0.6210 83,620 -0.07(-10.00%)
Jul 20, 2009 0.6900 0.6900 0.6400 0.6900 118,614 +0.05(+7.81%)
Jul 17, 2009 0.5500 0.6400 0.5400 0.6400 151,406 +0.10(+18.74%)
Jul 16, 2009 0.4900 0.5400 0.4900 0.5390 99,262 +0.06(+12.29%)
Jul 15, 2009 0.4700 0.5100 0.4700 0.4800 130,880 +0.01(+2.13%)
Jul 14, 2009 0.4600 0.4700 0.4200 0.4700 50,499 +0.02(+4.44%)
Jul 13, 2009 0.4700 0.4700 0.4400 0.4500 34,200 +0.01(+2.27%)
Jul 10, 2009 0.4110 0.4500 0.4110 0.4400 19,208 +0.04(+10.00%)
Jul 09, 2009 0.4410 0.4500 0.4000 0.4000 65,046 -0.04(-9.32%)
Jul 08, 2009 0.4500 0.4699 0.4410 0.4411 23,100 -0.01(-1.98%)
Jul 07, 2009 0.4788 0.4800 0.4500 0.4500 65,018 -0.04(-8.16%)
Jul 06, 2009 0.4810 0.4900 0.4630 0.4900 24,845 +0.01(+1.87%)
Jul 02, 2009 0.4800 0.4900 0.4600 0.4810 28,450 -0.02(-3.61%)
Jul 01, 2009 0.3900 0.4990 0.3800 0.4990 188,405 +0.09(+21.71%)
Jun 30, 2009 0.4600 0.4600 0.3500 0.4100 114,685 +0.05(+13.89%)
Jun 29, 2009 0.3330 0.3700 0.3330 0.3600 31,466 +0.04(+12.50%)
Jun 26, 2009 0.4100 0.4100 0.3200 0.3200 239,390 -0.10(-23.81%)
Jun 25, 2009 0.4200 0.4300 0.4013 0.4200 33,070 +0.03(+7.69%)
Jun 24, 2009 0.4210 0.4300 0.3900 0.3900 80,110 -0.03(-7.58%)
Jun 23, 2009 0.4220 0.4300 0.4220 0.4220 11,272 -0.01(-1.86%)
Jun 22, 2009 0.4220 0.4300 0.4220 0.4300 738 +0.00(+0.00%)
Jun 19, 2009 0.4221 0.4300 0.4220 0.4300 5,500 +0.01(+1.90%)
Jun 18, 2009 0.4300 0.4400 0.4220 0.4220 12,590 +0.00(+0.24%)
Jun 17, 2009 0.4310 0.4500 0.4210 0.4210 14,500 -0.01(-2.32%)
Jun 16, 2009 0.4400 0.4500 0.4310 0.4310 9,850 -0.01(-2.05%)
Jun 15, 2009 0.4400 0.4600 0.4310 0.4400 34,394 +0.00(+0.00%)
Jun 12, 2009 0.4500 0.4555 0.4300 0.4400 20,500 -0.03(-6.38%)
Jun 11, 2009 0.4500 0.4700 0.4500 0.4700 15,502 +0.01(+2.17%)
Jun 10, 2009 0.4500 0.4699 0.4412 0.4600 63,110 +0.01(+2.22%)
Jun 09, 2009 0.5000 0.5000 0.4450 0.4500 21,792 -0.01(-2.17%)
Jun 08, 2009 0.4510 0.4600 0.4400 0.4600 39,218 +0.01(+2.22%)
Jun 05, 2009 0.4300 0.4500 0.4300 0.4500 25,666 -0.08(-15.09%)
Jun 04, 2009 0.4801 0.5300 0.4400 0.5300 56,158 +0.05(+10.42%)
Jun 03, 2009 0.5000 0.5100 0.4710 0.4800 16,784 -0.02(-4.00%)
Jun 02, 2009 0.4310 0.5100 0.4310 0.5000 51,490 +0.07(+15.61%)
Jun 01, 2009 0.4210 0.4800 0.4210 0.4325 16,062 +0.04(+9.49%)
May 29, 2009 0.4000 0.4500 0.3950 0.3950 23,552 -0.01(-1.25%)
May 28, 2009 0.4001 0.4100 0.4000 0.4000 29,800 +0.01(+2.56%)
May 27, 2009 0.4200 0.4200 0.3800 0.3900 29,440 -0.03(-7.14%)
May 26, 2009 0.4100 0.4299 0.4000 0.4200 6,200 +0.00(+0.00%)
May 22, 2009 0.4199 0.4400 0.4199 0.4200 7,367 +0.00(+0.00%)
May 21, 2009 0.4200 0.4200 0.3900 0.4200 15,853 -0.02(-4.55%)
May 20, 2009 0.4100 0.4400 0.3900 0.4400 8,904 -0.02(-4.35%)
May 19, 2009 0.3900 0.4800 0.3800 0.4600 19,616 +0.00(+0.00%)
May 18, 2009 0.4300 0.4700 0.4020 0.4600 5,150 +0.04(+9.52%)
May 15, 2009 0.4400 0.4800 0.4000 0.4200 25,713 -0.04(-8.70%)
May 14, 2009 0.4502 0.4900 0.4502 0.4600 9,650 +0.02(+4.55%)
May 13, 2009 0.4600 0.4800 0.4300 0.4400 28,463 -0.03(-6.38%)
May 12, 2009 0.4899 0.4899 0.4600 0.4700 3,200 -0.01(-1.26%)
May 11, 2009 0.4700 0.4800 0.4600 0.4760 19,265 -0.00(-0.83%)
May 08, 2009 0.4860 0.5001 0.4800 0.4800 39,531 -0.02(-4.00%)
May 07, 2009 0.4800 0.5200 0.4700 0.5000 8,860 -0.01(-1.96%)
May 06, 2009 0.4300 0.5100 0.4200 0.5100 66,586 +0.09(+21.43%)
May 05, 2009 0.4216 0.4300 0.4100 0.4200 10,100 +0.01(+2.44%)
May 04, 2009 0.4400 0.4900 0.4100 0.4100 10,448 -0.06(-12.77%)
May 01, 2009 0.4900 0.4900 0.4500 0.4700 17,348 -0.02(-4.08%)
Apr 30, 2009 0.5001 0.5001 0.4900 0.4900 3,685 -0.03(-5.77%)
Apr 29, 2009 0.3900 0.5500 0.3900 0.5200 83,000 +0.11(+26.83%)
Apr 28, 2009 0.4188 0.4188 0.4000 0.4100 14,400 +0.00(+0.00%)
Apr 27, 2009 0.4300 0.4300 0.3900 0.4100 14,850 +0.02(+5.13%)
Apr 24, 2009 0.4135 0.4500 0.3900 0.3900 2,684 -0.02(-4.88%)
Apr 23, 2009 0.4100 0.4300 0.3900 0.4100 17,092 -0.03(-6.82%)
Apr 22, 2009 0.4300 0.5000 0.4300 0.4400 23,800 +0.00(+0.02%)
Apr 21, 2009 0.4200 0.4400 0.4000 0.4399 13,300 +0.03(+7.27%)
Apr 20, 2009 0.4000 0.4299 0.4000 0.4101 23,450 +0.00(+0.02%)
Apr 17, 2009 0.4200 0.4200 0.4000 0.4100 2,866 -0.01(-2.36%)
Apr 16, 2009 0.4100 0.4200 0.4000 0.4199 17,300 -0.00(-0.02%)
Apr 15, 2009 0.3900 0.4200 0.3900 0.4200 17,000 +0.03(+7.69%)
Apr 14, 2009 0.4000 0.4200 0.3900 0.3900 51,506 +0.02(+5.41%)
Apr 13, 2009 0.3897 0.4000 0.3603 0.3700 23,404 -0.01(-2.63%)
Apr 09, 2009 0.3500 0.3800 0.3500 0.3800 30,526 +0.02(+5.56%)
Apr 08, 2009 0.3600 0.3700 0.3500 0.3600 4,700 -0.01(-2.70%)
Apr 07, 2009 0.3700 0.3700 0.3500 0.3700 28,338 +0.01(+2.78%)
Apr 06, 2009 0.3500 0.3600 0.3300 0.3600 11,196 +0.02(+5.88%)
Apr 03, 2009 0.3800 0.3800 0.2900 0.3400 10,650 -0.02(-5.56%)
Apr 02, 2009 0.3100 0.3800 0.3000 0.3600 13,671 -0.02(-5.26%)
Apr 01, 2009 0.2900 0.3800 0.2900 0.3800 16,377 +0.06(+17.65%)
Mar 31, 2009 0.3900 0.3900 0.3230 0.3230 20,859 -0.05(-12.70%)
Mar 30, 2009 0.3300 0.3701 0.3200 0.3700 12,050 +0.00(+0.00%)
Mar 26, 2009 0.2800 0.3700 0.2800 0.3700 39,662 +0.07(+23.33%)
Mar 25, 2009 0.2700 0.3000 0.2200 0.3000 88,824 +0.04(+15.38%)
Mar 24, 2009 0.2300 0.2700 0.2299 0.2600 25,069 +0.03(+13.04%)
Mar 23, 2009 0.2500 0.2500 0.2100 0.2300 58,395 -0.01(-4.17%)
Mar 20, 2009 0.2900 0.2900 0.2400 0.2400 3,793 -0.05(-17.24%)
Mar 19, 2009 0.3000 0.3000 0.2400 0.2900 37,880 +0.02(+7.37%)
Mar 18, 2009 0.2900 0.3000 0.2600 0.2701 41,671 -0.02(-6.86%)
Mar 17, 2009 0.2700 0.3000 0.2500 0.2900 101,300 +0.06(+26.09%)
Mar 16, 2009 0.2500 0.2800 0.2300 0.2300 7,400 +0.00(+0.00%)
Mar 13, 2009 0.2400 0.2500 0.2200 0.2300 14,500 -0.01(-4.17%)
Mar 12, 2009 0.2316 0.2500 0.2200 0.2400 71,500 +0.03(+14.29%)
Mar 11, 2009 0.2599 0.2599 0.2100 0.2100 20,000 -0.02(-9.09%)
Mar 10, 2009 0.2200 0.2500 0.2100 0.2310 21,600 +0.01(+3.03%)
Mar 09, 2009 0.2300 0.2600 0.2200 0.2242 6,100 -0.01(-2.52%)
Mar 06, 2009 0.2400 0.2800 0.2300 0.2300 4,600 -0.01(-4.17%)
Mar 05, 2009 0.2472 0.2700 0.2300 0.2400 3,000 -0.01(-4.00%)
Mar 04, 2009 0.2400 0.3100 0.2400 0.2500 1,600 +0.03(+13.64%)
Mar 02, 2009 0.2500 0.2750 0.2000 0.2200 120,880 -0.03(-12.00%)
Feb 27, 2009 0.2900 0.3150 0.2500 0.2500 36,740 -0.06(-19.35%)
Feb 26, 2009 0.3600 0.3600 0.3000 0.3100 11,400 -0.02(-6.06%)
Feb 25, 2009 0.3300 0.3300 0.3100 0.3300 24,710 +0.02(+6.45%)
Feb 24, 2009 0.3297 0.4000 0.3100 0.3100 22,498 -0.02(-6.06%)
Feb 23, 2009 0.3200 0.3489 0.3200 0.3300 7,590 +0.01(+3.13%)
Feb 20, 2009 0.3700 0.3700 0.3100 0.3200 29,600 -0.03(-8.83%)
Feb 19, 2009 0.4100 0.4100 0.3510 0.3510 13,779 -0.01(-2.50%)
Feb 18, 2009 0.3700 0.3800 0.3510 0.3600 13,386 -0.02(-5.26%)
Feb 17, 2009 0.3510 0.4000 0.3510 0.3800 22,200 +0.02(+5.82%)
Feb 13, 2009 0.3400 0.3800 0.3351 0.3591 6,035 -0.02(-5.50%)
Feb 12, 2009 0.3700 0.4100 0.3400 0.3800 43,899 -0.01(-2.56%)
Feb 11, 2009 0.3900 0.4100 0.3900 0.3900 6,085 +0.00(+0.00%)
Feb 10, 2009 0.4000 0.4000 0.3900 0.3900 32,275 -0.01(-2.50%)
Feb 09, 2009 0.4100 0.4100 0.3900 0.4000 7,111 -0.06(-13.04%)
Feb 06, 2009 0.4400 0.4600 0.3911 0.4600 13,561 +0.02(+4.55%)
Feb 05, 2009 0.4465 0.4600 0.4400 0.4400 33,456 +0.00(+0.00%)
Feb 04, 2009 0.4000 0.4400 0.4000 0.4400 66,844 +0.05(+14.29%)
Feb 03, 2009 0.4000 0.4000 0.3850 0.3850 10,015 -0.02(-3.75%)
Feb 02, 2009 0.4000 0.4000 0.3850 0.4000 3,311 +0.02(+3.90%)
Jan 30, 2009 0.3900 0.4001 0.3850 0.3850 42,749 -0.01(-1.28%)
Jan 29, 2009 0.3900 0.3900 0.3800 0.3900 8,200 +0.03(+6.85%)
Jan 28, 2009 0.3823 0.3990 0.3600 0.3650 36,300 -0.02(-3.95%)
Jan 27, 2009 0.3820 0.3990 0.3800 0.3800 10,300 -0.00(-0.52%)
Jan 26, 2009 0.3971 0.4000 0.3820 0.3820 22,210 +0.00(+0.00%)
Jan 23, 2009 0.3820 0.3950 0.3820 0.3820 2,745 -0.01(-2.05%)
Jan 22, 2009 0.3820 0.4000 0.3820 0.3900 8,393 +0.02(+4.84%)
Jan 21, 2009 0.4000 0.4000 0.3620 0.3720 11,200 -0.02(-4.62%)
Jan 20, 2009 0.3999 0.4000 0.3620 0.3900 6,200 +0.00(+0.00%)
Jan 16, 2009 0.3601 0.4000 0.3600 0.3900 4,212 +0.04(+10.80%)
Jan 15, 2009 0.3700 0.3900 0.3520 0.3520 44,400 -0.01(-2.22%)
Jan 14, 2009 0.3599 0.3800 0.3520 0.3600 55,771 -0.01(-2.70%)
Jan 13, 2009 0.4160 0.4260 0.3300 0.3700 144,538 -0.07(-15.91%)
Jan 12, 2009 0.4900 0.4900 0.4160 0.4400 19,600 -0.02(-4.35%)
Jan 09, 2009 0.5000 0.5000 0.4500 0.4600 34,335 -0.03(-6.12%)
Jan 08, 2009 0.4500 0.4900 0.4000 0.4900 108,584 +0.09(+22.50%)
Jan 07, 2009 0.3470 0.4000 0.3300 0.4000 298,100 +0.08(+25.00%)
Jan 06, 2009 0.3150 0.3300 0.3100 0.3200 142,701 +0.01(+1.59%)
Jan 05, 2009 0.3100 0.3150 0.3060 0.3150 10,850 +0.01(+1.65%)
Jan 02, 2009 0.3000 0.3100 0.3000 0.3099 39,300 -0.00(-0.03%)
Dec 31, 2008 0.2810 0.3100 0.2810 0.3100 143,068 +0.02(+6.90%)
Dec 30, 2008 0.2900 0.3100 0.2701 0.2900 150,769 +0.01(+1.75%)
Dec 29, 2008 0.3100 0.3200 0.2850 0.2850 121,285 -0.03(-8.57%)
Dec 26, 2008 0.3100 0.3200 0.2850 0.3117 91,633 +0.01(+3.90%)
Dec 24, 2008 0.3290 0.3500 0.2900 0.3000 965,782 -0.05(-14.29%)
Dec 23, 2008 0.3669 0.3900 0.3200 0.3500 81,000 -0.03(-6.67%)
Dec 22, 2008 0.3900 0.3900 0.3600 0.3750 82,584 +0.01(+1.35%)
Dec 19, 2008 0.3900 0.3900 0.3700 0.3700 21,586 +0.00(+0.00%)
Dec 18, 2008 0.3800 0.4000 0.3700 0.3700 64,057 -0.03(-7.50%)
Dec 17, 2008 0.3700 0.4000 0.3700 0.4000 23,475 +0.03(+8.11%)
Dec 16, 2008 0.3600 0.3900 0.3500 0.3700 82,662 +0.01(+2.78%)
Dec 15, 2008 0.4100 0.4154 0.3500 0.3600 55,025 -0.03(-7.69%)
Dec 12, 2008 0.4000 0.4300 0.3900 0.3900 38,008 -0.05(-11.36%)
Dec 11, 2008 0.4000 0.4500 0.4000 0.4400 43,499 +0.04(+10.00%)
Dec 10, 2008 0.3600 0.4100 0.3600 0.4000 54,025 +0.02(+5.26%)
Dec 09, 2008 0.4900 0.4900 0.3600 0.3800 93,875 -0.06(-13.64%)
Dec 08, 2008 0.4300 0.4900 0.4300 0.4400 66,145 +0.01(+2.33%)
Dec 05, 2008 0.4500 0.4700 0.4300 0.4300 18,424 -0.04(-8.51%)
Dec 04, 2008 0.4900 0.5000 0.4400 0.4700 16,731 +0.03(+6.82%)
Dec 03, 2008 0.4500 0.5000 0.4300 0.4400 38,854 -0.04(-8.33%)
Dec 02, 2008 0.5400 0.5400 0.4350 0.4800 14,459 -0.05(-9.43%)
Dec 01, 2008 0.4715 0.5300 0.4201 0.5300 10,634 +0.05(+10.42%)
Nov 28, 2008 0.5000 0.5000 0.4100 0.4800 21,894 +0.02(+4.35%)
Nov 26, 2008 0.3999 0.5000 0.3950 0.4600 34,281 +0.09(+24.32%)
Nov 25, 2008 0.3999 0.4000 0.3700 0.3700 5,512 -0.02(-5.13%)
Nov 24, 2008 0.4200 0.4200 0.3900 0.3900 39,500 -0.01(-2.50%)
Nov 21, 2008 0.4000 0.4100 0.4000 0.4000 12,800 +0.03(+8.11%)
Nov 20, 2008 0.4200 0.4700 0.3700 0.3700 68,525 -0.02(-5.13%)
Nov 19, 2008 0.4100 0.4500 0.3900 0.3900 39,700 +0.02(+5.41%)
Nov 18, 2008 0.4101 0.4600 0.3700 0.3700 33,317 -0.04(-9.76%)
Nov 17, 2008 0.4500 0.4500 0.4100 0.4100 71,319 -0.04(-8.89%)
Nov 14, 2008 0.4700 0.5100 0.3900 0.4500 85,741 -0.10(-18.18%)
Nov 13, 2008 0.4900 0.5500 0.4700 0.5500 24,577 +0.01(+1.85%)
Nov 12, 2008 0.4700 0.5400 0.3700 0.5400 64,721 +0.09(+20.00%)
Nov 11, 2008 0.4800 0.5000 0.4500 0.4500 19,429 -0.02(-4.26%)
Nov 10, 2008 0.4500 0.5000 0.4400 0.4700 112,973 +0.06(+14.63%)
Nov 07, 2008 0.4000 0.5100 0.4000 0.4100 51,514 -0.05(-10.87%)
Nov 06, 2008 0.4901 0.5000 0.4600 0.4600 94,836 -0.03(-6.12%)
Nov 05, 2008 0.5000 0.5200 0.4800 0.4900 80,136 -0.01(-2.00%)
Nov 04, 2008 0.5000 0.5200 0.4950 0.5000 123,079 +0.00(+0.00%)
Nov 03, 2008 0.4900 0.5000 0.4800 0.5000 112,985 +0.01(+2.04%)
Oct 31, 2008 0.4199 0.4900 0.3900 0.4900 228,724 +0.07(+16.67%)
Oct 30, 2008 0.3700 0.4200 0.3492 0.4200 141,449 +0.05(+13.51%)
Oct 29, 2008 0.3600 0.3900 0.3400 0.3700 62,141 +0.02(+5.71%)
Oct 28, 2008 0.3200 0.3600 0.3200 0.3500 96,517 -0.03(-7.89%)
Oct 27, 2008 0.3500 0.3800 0.3200 0.3800 63,244 +0.02(+5.85%)
Oct 24, 2008 0.3600 0.3800 0.3500 0.3590 140,920 -0.00(-0.28%)
Oct 23, 2008 0.3700 0.4000 0.3600 0.3600 157,524 -0.01(-2.70%)
Oct 22, 2008 0.3900 0.4100 0.3500 0.3700 253,815 +0.00(+0.00%)
Oct 21, 2008 0.3800 0.3800 0.3600 0.3700 131,668 -0.01(-2.63%)
Oct 20, 2008 0.3890 0.3890 0.3601 0.3800 97,353 +0.01(+2.73%)
Oct 17, 2008 0.3500 0.3790 0.3281 0.3699 135,000 +0.04(+12.09%)
Oct 16, 2008 0.3800 0.3800 0.3100 0.3300 167,007 -0.03(-9.14%)
Oct 15, 2008 0.3800 0.4000 0.3500 0.3632 291,458 -0.01(-1.84%)
Oct 14, 2008 0.4600 0.4600 0.3600 0.3700 421,390 -0.05(-11.90%)
Oct 13, 2008 0.4200 0.5100 0.3900 0.4200 268,929 +0.00(+0.00%)
Oct 10, 2008 0.4200 0.4600 0.4200 0.4200 122,914 -0.04(-8.70%)
Oct 09, 2008 0.5100 0.5100 0.4599 0.4600 43,679 -0.04(-8.00%)
Oct 08, 2008 0.5000 0.5500 0.5000 0.5000 17,250 -0.02(-3.85%)
Oct 07, 2008 0.5200 0.6000 0.5200 0.5200 89,017 -0.06(-10.34%)
Oct 06, 2008 0.6600 0.6600 0.4200 0.5800 178,024 -0.10(-14.71%)
Oct 03, 2008 0.6600 0.6800 0.6300 0.6800 41,225 +0.02(+3.03%)
Oct 02, 2008 0.6500 0.7100 0.6100 0.6600 225,695 -0.09(-12.00%)
Oct 01, 2008 0.6900 0.7500 0.6300 0.7500 95,890 +0.02(+2.74%)
Sep 30, 2008 0.7400 0.7400 0.7000 0.7300 174,340 -0.07(-8.75%)
Sep 29, 2008 0.7500 0.8000 0.6500 0.8000 206,175 +0.03(+3.90%)
Sep 26, 2008 0.7500 0.7900 0.7400 0.7700 73,402 -0.01(-1.28%)
Sep 25, 2008 0.7600 0.7900 0.7400 0.7800 98,128 -0.02(-2.50%)
Sep 24, 2008 0.7200 0.8300 0.7200 0.8000 17,700 -0.04(-4.76%)
Sep 23, 2008 0.9000 0.9700 0.7000 0.8400 305,501 -0.06(-6.67%)
Sep 22, 2008 1.060 1.060 0.9000 0.9000 19,701 -0.20(-18.18%)
Sep 19, 2008 0.9400 1.100 0.9400 1.100 29,493 +0.16(+17.02%)
Sep 18, 2008 1.010 1.010 0.9394 0.9400 101,120 -0.07(-6.93%)
Sep 17, 2008 1.080 1.080 1.010 1.010 23,298 -0.08(-7.34%)
Sep 16, 2008 1.050 1.090 1.050 1.090 14,265 +0.04(+3.81%)
Sep 15, 2008 1.060 1.080 1.040 1.050 14,007 -0.04(-3.67%)
Sep 12, 2008 1.090 1.160 1.070 1.090 6,500 +0.03(+2.83%)
Sep 11, 2008 1.090 1.091 1.060 1.060 46,630 -0.03(-2.75%)
Sep 10, 2008 1.100 1.130 1.080 1.090 23,654 -0.01(-0.91%)
Sep 09, 2008 1.160 1.160 1.100 1.100 58,451 -0.07(-5.98%)
Sep 08, 2008 1.160 1.200 1.140 1.170 34,575 +0.01(+0.86%)
Sep 05, 2008 1.130 1.170 1.130 1.160 36,513 +0.00(+0.23%)
Sep 04, 2008 1.190 1.200 1.150 1.157 18,900 -0.02(-1.92%)
Sep 03, 2008 1.200 1.200 1.170 1.180 93,523 +0.00(+0.00%)
Sep 02, 2008 1.170 1.210 1.150 1.180 33,310 +0.04(+3.51%)
Aug 29, 2008 1.190 1.200 1.140 1.140 21,020 -0.01(-0.87%)
Aug 28, 2008 1.190 1.190 1.140 1.150 9,015 +0.00(+0.00%)
Aug 27, 2008 1.160 1.200 1.150 1.150 9,400 -0.05(-4.17%)
Aug 26, 2008 1.190 1.200 1.150 1.200 29,625 +0.01(+0.84%)
Aug 25, 2008 1.180 1.190 1.160 1.190 24,343 +0.04(+3.48%)
Aug 22, 2008 1.170 1.170 1.130 1.150 32,500 +0.00(+0.00%)
Aug 21, 2008 1.180 1.180 1.120 1.150 28,597 -0.02(-1.71%)
Aug 20, 2008 1.180 1.230 1.160 1.170 21,695 +0.00(+0.00%)
Aug 19, 2008 1.200 1.230 1.150 1.170 58,957 -0.02(-1.68%)
Aug 18, 2008 1.242 1.250 1.180 1.190 16,640 -0.03(-2.46%)
Aug 15, 2008 1.290 1.290 1.160 1.220 43,512 -0.05(-3.94%)
Aug 14, 2008 1.270 1.290 1.200 1.270 31,735 +0.03(+2.42%)
Aug 13, 2008 1.190 1.250 1.160 1.240 656,956 +0.04(+3.33%)
Aug 12, 2008 1.200 1.200 1.180 1.200 10,200 +0.02(+1.69%)
Aug 11, 2008 1.170 1.200 1.160 1.180 73,900 +0.03(+2.61%)
Aug 08, 2008 1.150 1.200 1.150 1.150 96,430 -0.03(-2.54%)
Aug 07, 2008 1.180 1.210 1.170 1.180 60,540 -0.02(-1.67%)
Aug 06, 2008 1.220 1.220 1.160 1.200 89,500 -0.01(-0.83%)
Aug 05, 2008 1.220 1.220 1.170 1.210 34,950 +0.02(+1.68%)
Aug 04, 2008 1.170 1.200 1.160 1.190 60,776 -0.01(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.