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 (%)
Aug 31, 2011 6.800 6.880 6.730 6.740 29,926 -0.17(-2.46%)
Aug 30, 2011 6.870 6.910 6.850 6.910 21,062 +0.04(+0.58%)
Aug 29, 2011 6.750 6.970 6.650 6.870 20,815 +0.42(+6.51%)
Aug 26, 2011 6.490 6.750 6.410 6.450 16,382 +0.09(+1.42%)
Aug 25, 2011 6.570 6.570 6.320 6.360 6,470 -0.13(-2.00%)
Aug 24, 2011 6.650 6.750 6.310 6.490 10,675 -0.12(-1.82%)
Aug 23, 2011 6.270 6.610 6.150 6.610 8,245 +0.51(+8.36%)
Aug 22, 2011 6.500 6.500 6.080 6.100 115,400 -0.30(-4.69%)
Aug 19, 2011 6.340 6.600 6.300 6.400 85,340 -0.30(-4.48%)
Aug 18, 2011 6.900 6.900 6.420 6.700 33,445 -0.40(-5.63%)
Aug 17, 2011 6.650 7.100 6.650 7.100 36,400 +0.21(+3.05%)
Aug 16, 2011 6.840 6.890 6.610 6.890 20,956 +0.00(+0.00%)
Aug 15, 2011 6.610 6.900 6.610 6.890 6,475 +0.29(+4.39%)
Aug 12, 2011 6.970 6.970 6.430 6.600 22,445 +0.26(+4.10%)
Aug 11, 2011 6.020 6.370 6.020 6.340 22,130 +0.18(+2.92%)
Aug 10, 2011 6.440 6.440 6.150 6.160 33,580 +0.01(+0.16%)
Aug 09, 2011 5.800 6.270 5.800 6.150 98,966 +0.25(+4.24%)
Aug 08, 2011 5.900 6.200 5.810 5.900 74,166 -0.70(-10.61%)
Aug 05, 2011 6.100 6.650 6.000 6.600 97,450 -0.40(-5.71%)
Aug 04, 2011 7.450 7.450 6.840 7.000 49,371 -0.60(-7.89%)
Aug 03, 2011 7.790 7.830 7.200 7.600 112,620 -0.19(-2.44%)
Aug 02, 2011 7.200 7.800 7.200 7.790 112,164 +0.60(+8.34%)
Jul 29, 2011 7.050 7.190 7.050 7.190 56,057 +0.19(+2.71%)
Jul 28, 2011 6.900 7.100 6.900 7.000 16,480 -0.10(-1.41%)
Jul 27, 2011 6.700 7.100 6.700 7.100 37,900 +0.21(+3.05%)
Jul 26, 2011 6.670 6.890 6.670 6.890 976 +0.01(+0.15%)
Jul 25, 2011 7.000 7.000 6.850 6.880 28,400 -0.07(-1.01%)
Jul 22, 2011 6.800 6.950 6.700 6.950 16,345 +0.11(+1.61%)
Jul 21, 2011 6.840 6.840 6.840 6.840 0 +0.00(+0.00%)
Jul 20, 2011 6.890 6.900 6.800 6.840 14,600 -0.01(-0.15%)
Jul 19, 2011 6.500 6.850 6.500 6.850 13,418 +0.16(+2.39%)
Jul 18, 2011 7.140 7.140 6.650 6.690 21,820 -0.44(-6.17%)
Jul 15, 2011 7.140 7.140 7.050 7.130 7,125 -0.01(-0.14%)
Jul 14, 2011 7.130 7.140 7.070 7.140 7,925 +0.00(+0.00%)
Jul 13, 2011 7.000 7.140 6.960 7.140 10,575 +0.14(+2.00%)
Jul 12, 2011 7.100 7.100 6.650 7.000 23,802 -0.10(-1.41%)
Jul 11, 2011 7.050 7.190 7.010 7.100 48,530 +0.05(+0.71%)
Jul 08, 2011 7.220 7.220 7.050 7.050 45,950 -0.01(-0.14%)
Jul 07, 2011 7.110 7.400 7.030 7.060 38,070 +0.00(+0.00%)
Jul 06, 2011 6.970 7.220 6.970 7.060 80,164 +0.09(+1.29%)
Jul 05, 2011 6.780 7.000 6.780 6.970 18,975 +0.22(+3.26%)
Jul 04, 2011 6.750 6.750 6.600 6.750 33,560 +0.80(+13.45%)
Jun 30, 2011 6.100 6.160 5.950 5.950 17,400 +0.08(+1.36%)
Jun 29, 2011 5.870 6.140 5.870 5.870 43,450 +0.00(+0.00%)
Jun 28, 2011 6.100 6.140 5.820 5.870 41,070 -0.17(-2.81%)
Jun 27, 2011 6.200 6.200 5.900 6.040 23,120 -0.16(-2.58%)
Jun 24, 2011 6.300 6.300 6.110 6.200 22,395 -0.13(-2.05%)
Jun 23, 2011 6.000 6.330 5.870 6.330 54,301 +0.63(+11.05%)
Jun 22, 2011 5.900 5.900 5.700 5.700 33,700 -0.08(-1.38%)
Jun 21, 2011 6.000 6.000 5.750 5.780 53,130 -0.11(-1.87%)
Jun 20, 2011 5.680 5.890 5.890 5.890 36,900 -0.11(-1.83%)
Jun 17, 2011 6.220 6.220 5.850 6.000 26,480 -0.15(-2.44%)
Jun 16, 2011 5.800 6.150 5.630 6.150 32,556 +0.46(+8.08%)
Jun 15, 2011 5.690 5.690 5.600 5.690 42,660 +0.10(+1.79%)
Jun 14, 2011 5.700 5.700 5.590 5.590 27,768 +0.04(+0.72%)
Jun 13, 2011 5.650 5.700 5.500 5.550 17,565 +0.05(+0.91%)
Jun 10, 2011 5.520 5.650 5.350 5.500 71,057 -0.02(-0.36%)
Jun 09, 2011 5.750 5.790 5.500 5.520 63,740 -0.23(-4.00%)
Jun 08, 2011 6.100 6.100 5.700 5.750 86,530 -0.36(-5.89%)
Jun 07, 2011 6.250 6.250 6.110 6.110 15,039 -0.14(-2.24%)
Jun 06, 2011 6.550 6.670 6.200 6.250 90,452 -0.55(-8.09%)
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.