FinancialContent is the trusted provider of stock market information to the media industry.
(TSV: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 9.260 9.410 9.020 9.190 28,668 -0.05(-0.54%)
May 30, 2012 9.390 9.660 8.600 9.240 48,010 +0.03(+0.33%)
May 29, 2012 10.86 10.86 9.100 9.210 88,669 -0.99(-9.71%)
May 28, 2012 10.95 10.95 10.03 10.20 30,355 +0.20(+2.00%)
May 25, 2012 10.49 10.49 9.970 10.00 26,149 -0.30(-2.91%)
May 24, 2012 10.41 10.53 10.17 10.30 25,581 +0.16(+1.58%)
May 23, 2012 10.54 10.54 9.960 10.14 22,052 -0.40(-3.80%)
May 22, 2012 10.59 10.75 10.02 10.54 69,260 +0.66(+6.68%)
May 18, 2012 9.880 9.880 9.880 0 +0.14(+1.44%)
May 17, 2012 8.250 9.850 8.200 9.740 269,231 +1.59(+19.51%)
May 16, 2012 9.750 10.07 8.150 8.150 350,060 -1.31(-13.85%)
May 15, 2012 11.77 11.77 9.400 9.460 197,165 -2.31(-19.63%)
May 14, 2012 12.50 12.50 11.65 11.77 145,337 -0.73(-5.84%)
May 11, 2012 12.56 12.68 12.40 12.50 96,989 -0.07(-0.56%)
May 10, 2012 12.35 12.69 12.31 12.57 56,795 +0.27(+2.20%)
May 09, 2012 12.47 12.47 12.24 12.30 95,642 +0.04(+0.33%)
May 08, 2012 12.47 12.50 12.20 12.26 201,825 -0.14(-1.13%)
May 07, 2012 12.66 12.66 12.25 12.40 184,603 +0.29(+2.39%)
May 04, 2012 12.54 12.68 12.05 12.11 37,602 -0.52(-4.12%)
May 03, 2012 13.10 13.10 12.55 12.63 22,237 -0.39(-3.00%)
May 02, 2012 13.15 13.15 12.95 13.02 23,423 -0.13(-0.99%)
May 01, 2012 13.21 13.21 12.92 13.15 104,088 -0.15(-1.13%)
Apr 30, 2012 13.23 13.30 12.93 13.30 109,882 -0.17(-1.26%)
Apr 27, 2012 13.71 13.71 13.40 13.47 16,628 -0.14(-1.03%)
Apr 26, 2012 13.29 13.80 13.27 13.61 21,245 -0.05(-0.37%)
Apr 25, 2012 13.20 14.00 13.20 13.66 59,729 +0.38(+2.86%)
Apr 24, 2012 13.36 13.37 13.20 13.28 39,250 -0.08(-0.60%)
Apr 23, 2012 13.00 13.78 12.60 13.36 106,538 +0.31(+2.38%)
Apr 20, 2012 12.15 13.24 12.10 13.05 215,169 +0.30(+2.35%)
Apr 19, 2012 14.26 14.26 12.10 12.75 367,446 -1.60(-11.15%)
Apr 18, 2012 14.65 14.94 14.20 14.35 345,721 -0.65(-4.33%)
Apr 17, 2012 15.37 15.37 12.00 15.00 1,183,066 -0.70(-4.46%)
Apr 16, 2012 16.50 16.68 15.50 15.70 89,571 -0.59(-3.62%)
Apr 13, 2012 16.20 16.47 16.11 16.29 68,122 +0.19(+1.18%)
Apr 12, 2012 15.39 16.44 15.39 16.10 89,358 +0.67(+4.34%)
Apr 11, 2012 15.20 15.43 15.09 15.43 49,442 +0.15(+0.98%)
Apr 10, 2012 15.10 15.28 14.95 15.28 82,687 +0.11(+0.73%)
Apr 09, 2012 15.38 15.38 15.03 15.17 24,094 -0.19(-1.24%)
Apr 05, 2012 15.49 15.52 15.36 15.36 124,038 -0.02(-0.13%)
Apr 04, 2012 15.80 16.20 15.36 15.38 122,969 -0.41(-2.60%)
Apr 03, 2012 16.43 16.50 15.75 15.79 43,838 -0.64(-3.90%)
Apr 02, 2012 16.35 16.56 16.22 16.43 41,840 +0.08(+0.49%)
Mar 30, 2012 16.60 16.61 16.30 16.35 21,934 +0.01(+0.06%)
Mar 29, 2012 17.10 17.10 16.30 16.34 21,272 -0.67(-3.94%)
Mar 28, 2012 16.80 17.16 16.75 17.01 83,583 +0.45(+2.72%)
Mar 27, 2012 16.30 16.60 16.30 16.56 85,097 +0.42(+2.60%)
Mar 26, 2012 15.90 16.14 15.90 16.14 28,206 +0.27(+1.70%)
Mar 23, 2012 15.65 15.89 15.59 15.87 25,652 +0.32(+2.06%)
Mar 22, 2012 15.50 15.60 15.50 15.55 54,813 +0.06(+0.39%)
Mar 21, 2012 15.30 15.49 15.29 15.49 42,908 +0.16(+1.04%)
Mar 20, 2012 15.22 15.52 15.06 15.33 27,658 -0.13(-0.84%)
Mar 19, 2012 15.12 15.65 15.11 15.46 52,085 +0.00(+0.00%)
Mar 16, 2012 15.36 15.80 15.36 15.46 57,333 -0.34(-2.15%)
Mar 15, 2012 15.10 15.80 15.04 15.80 20,818 +0.60(+3.95%)
Mar 14, 2012 15.30 15.30 15.00 15.20 15,653 -0.25(-1.62%)
Mar 13, 2012 15.01 15.45 15.01 15.45 20,006 +0.35(+2.32%)
Mar 12, 2012 15.13 15.20 14.74 15.10 77,538 -0.20(-1.31%)
Mar 09, 2012 15.07 15.35 15.07 15.30 53,919 +0.00(+0.00%)
Mar 08, 2012 15.23 15.54 15.18 15.30 43,554 +0.07(+0.46%)
Mar 07, 2012 14.77 15.36 14.77 15.23 12,352 +0.34(+2.28%)
Mar 06, 2012 15.20 15.20 14.73 14.89 82,128 -0.36(-2.36%)
Mar 05, 2012 15.50 15.50 15.14 15.25 28,740 -0.08(-0.52%)
Mar 02, 2012 15.70 15.71 15.32 15.33 23,880 -0.42(-2.67%)
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.