FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.25 10.50 10.13 10.23 37,324 +0.07(+0.69%)
Jan 30, 2012 10.13 10.27 10.13 10.16 38,513 -0.01(-0.10%)
Jan 27, 2012 10.14 10.35 10.12 10.17 61,439 +0.03(+0.30%)
Jan 26, 2012 10.15 10.18 10.12 10.14 31,039 -0.01(-0.10%)
Jan 25, 2012 10.12 10.16 10.11 10.15 37,899 +0.03(+0.30%)
Jan 24, 2012 10.12 10.15 10.11 10.12 17,854 -0.01(-0.10%)
Jan 23, 2012 10.16 10.16 10.12 10.13 81,088 +0.01(+0.10%)
Jan 20, 2012 10.18 10.18 10.12 10.12 19,321 +0.00(+0.00%)
Jan 19, 2012 10.18 10.19 10.12 10.12 35,214 -0.01(-0.10%)
Jan 18, 2012 10.19 10.24 10.11 10.13 42,492 -0.05(-0.49%)
Jan 17, 2012 10.15 10.24 10.10 10.18 36,613 +0.05(+0.47%)
Jan 13, 2012 10.15 10.15 10.07 10.13 24,761 +0.00(+0.02%)
Jan 12, 2012 10.10 10.18 10.07 10.13 19,546 +0.05(+0.50%)
Jan 11, 2012 9.970 10.14 9.970 10.08 19,880 +0.08(+0.80%)
Jan 10, 2012 10.08 10.08 9.990 10.00 33,806 -0.05(-0.50%)
Jan 09, 2012 9.980 10.09 9.968 10.05 28,007 +0.08(+0.80%)
Jan 06, 2012 9.950 9.970 9.910 9.970 24,006 +0.04(+0.40%)
Jan 05, 2012 9.940 9.980 9.900 9.930 25,111 -0.04(-0.40%)
Jan 04, 2012 9.930 9.980 9.920 9.970 9,579 -0.03(-0.30%)
Dec 30, 2011 10.00 10.00 9.920 10.00 22,970 +0.00(+0.00%)
Dec 29, 2011 9.910 10.00 9.880 10.00 28,745 +0.00(+0.00%)
Dec 28, 2011 10.00 10.00 9.850 10.00 27,981 +0.00(+0.00%)
Dec 27, 2011 9.960 10.00 9.880 10.00 28,233 +0.01(+0.10%)
Dec 23, 2011 10.00 10.00 9.830 9.990 26,549 +0.04(+0.40%)
Dec 21, 2011 10.00 10.00 9.930 9.950 14,637 +0.00(+0.00%)
Dec 20, 2011 9.940 9.990 9.911 9.950 24,145 +0.01(+0.10%)
Dec 19, 2011 9.980 10.20 9.920 9.940 20,332 -0.01(-0.10%)
Dec 16, 2011 10.10 10.21 9.950 9.950 34,740 -0.03(-0.30%)
Dec 15, 2011 9.860 10.23 9.780 9.980 72,082 +0.11(+1.11%)
Dec 14, 2011 9.780 9.890 9.780 9.870 13,899 +0.01(+0.10%)
Dec 13, 2011 9.760 9.860 9.740 9.860 38,500 +0.06(+0.61%)
Dec 12, 2011 9.730 9.830 9.724 9.800 13,842 +0.04(+0.41%)
Dec 09, 2011 9.670 9.800 9.670 9.760 18,756 +0.06(+0.62%)
Dec 08, 2011 9.760 9.770 9.610 9.700 30,018 -0.06(-0.61%)
Dec 07, 2011 9.680 9.850 9.680 9.760 16,367 +0.04(+0.41%)
Dec 06, 2011 9.800 9.850 9.710 9.720 16,535 -0.06(-0.61%)
Dec 05, 2011 9.870 9.870 9.700 9.780 50,930 -0.02(-0.20%)
Dec 02, 2011 9.950 9.950 9.710 9.800 50,009 -0.03(-0.31%)
Dec 01, 2011 9.990 10.08 9.760 9.830 20,429 -0.41(-4.00%)
Nov 30, 2011 10.00 10.24 9.900 10.24 65,026 +0.34(+3.43%)
Nov 29, 2011 9.980 10.06 9.730 9.900 62,183 -0.04(-0.40%)
Nov 28, 2011 9.880 9.960 9.800 9.940 56,787 +0.17(+1.74%)
Nov 25, 2011 9.630 9.800 9.630 9.770 17,803 +0.08(+0.83%)
Nov 23, 2011 9.550 9.750 9.550 9.690 62,044 +0.05(+0.52%)
Nov 22, 2011 9.610 9.790 9.590 9.640 22,433 +0.05(+0.52%)
Nov 21, 2011 9.650 9.670 9.560 9.590 28,884 -0.17(-1.74%)
Nov 18, 2011 9.830 9.880 9.720 9.760 19,415 -0.05(-0.51%)
Nov 17, 2011 9.840 9.850 9.720 9.810 27,696 -0.01(-0.10%)
Nov 16, 2011 9.820 9.880 9.760 9.820 42,042 +0.00(+0.00%)
Nov 15, 2011 9.620 9.820 9.560 9.820 42,806 +0.20(+2.08%)
Nov 14, 2011 9.570 9.660 9.570 9.620 18,634 -0.04(-0.41%)
Nov 11, 2011 9.600 9.670 9.599 9.660 21,487 +0.06(+0.63%)
Nov 10, 2011 9.570 9.630 9.550 9.600 12,352 -0.02(-0.21%)
Nov 09, 2011 9.600 9.630 9.510 9.620 18,708 +0.03(+0.31%)
Nov 08, 2011 9.600 9.680 9.540 9.590 12,618 -0.01(-0.10%)
Nov 07, 2011 9.640 9.690 9.580 9.600 9,358 -0.03(-0.31%)
Nov 04, 2011 9.530 9.660 9.510 9.630 40,581 +0.07(+0.73%)
Nov 03, 2011 9.590 9.680 9.540 9.560 28,827 -0.07(-0.73%)
Nov 02, 2011 9.640 9.750 9.630 9.630 21,701 -0.06(-0.62%)
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.