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, 2010 1.020 1.020 1.020 0 +0.00(+0.00%)
May 28, 2010 1.290 1.120 1.020 1.020 40,167 -0.10(-8.93%)
May 27, 2010 1.100 1.120 1.100 1.120 15,200 +0.02(+1.82%)
May 26, 2010 1.020 1.100 1.020 1.100 21,920 +0.12(+12.24%)
May 25, 2010 1.030 1.090 0.9600 0.9800 43,500 -0.12(-10.91%)
May 21, 2010 1.100 1.100 0.9900 1.100 34,899 +0.00(+0.00%)
May 20, 2010 1.200 1.250 1.100 1.100 35,905 -0.07(-5.98%)
May 19, 2010 1.200 1.200 1.120 1.170 3,000 -0.08(-6.40%)
May 18, 2010 1.250 1.250 1.250 0 +0.00(+0.00%)
May 17, 2010 1.240 1.250 1.200 1.250 30,700 +0.01(+0.81%)
May 14, 2010 1.240 1.250 1.240 1.240 15,200 -0.10(-7.46%)
May 13, 2010 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
May 12, 2010 1.300 1.340 1.300 1.340 10,000 +0.00(+0.00%)
May 11, 2010 1.340 1.340 1.330 1.340 2,445 -0.04(-2.90%)
May 10, 2010 1.280 1.380 1.280 1.380 2,550 +0.06(+4.55%)
May 07, 2010 1.350 1.350 1.250 1.320 58,760 -0.08(-5.71%)
May 06, 2010 1.300 1.400 1.300 1.400 14,000 +0.06(+4.48%)
May 05, 2010 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
May 04, 2010 1.400 1.400 1.320 1.340 12,245 -0.06(-4.29%)
May 03, 2010 1.400 1.400 1.400 1.400 200 +0.05(+3.70%)
Apr 30, 2010 1.400 1.450 1.330 1.350 26,050 -0.05(-3.57%)
Apr 29, 2010 1.400 1.400 1.400 1.400 1,600 +0.00(+0.00%)
Apr 28, 2010 1.450 1.450 1.400 1.400 2,500 +0.05(+3.70%)
Apr 27, 2010 1.430 1.430 1.350 1.350 85,050 -0.10(-6.90%)
Apr 26, 2010 1.410 1.450 1.410 1.450 23,800 +0.04(+2.84%)
Apr 23, 2010 1.450 1.450 1.410 1.410 7,200 -0.07(-4.73%)
Apr 22, 2010 1.410 1.490 1.400 1.480 22,500 +0.08(+5.71%)
Apr 21, 2010 1.420 1.430 1.400 1.400 51,278 -0.02(-1.41%)
Apr 20, 2010 1.400 1.450 1.400 1.420 7,150 -0.07(-4.70%)
Apr 19, 2010 1.450 1.490 1.410 1.490 114,700 -0.01(-0.67%)
Apr 16, 2010 1.460 1.500 1.450 1.500 40,419 +0.04(+2.74%)
Apr 15, 2010 1.510 1.550 1.460 1.460 40,280 -0.04(-2.67%)
Apr 14, 2010 1.480 1.650 1.480 1.500 147,900 +0.02(+1.35%)
Apr 13, 2010 1.480 1.500 1.450 1.480 21,200 -0.05(-3.27%)
Apr 12, 2010 1.420 1.530 1.370 1.530 35,000 +0.08(+5.52%)
Apr 09, 2010 1.520 1.600 1.400 1.450 29,270 -0.17(-10.49%)
Apr 08, 2010 1.350 1.630 1.350 1.620 198,200 +0.32(+24.62%)
Apr 07, 2010 1.180 1.350 1.180 1.300 200,550 +0.12(+10.17%)
Apr 06, 2010 1.180 1.180 1.180 1.180 3,000 +0.00(+0.00%)
Apr 05, 2010 1.180 1.180 1.170 1.180 14,400 +0.00(+0.00%)
Apr 01, 2010 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 31, 2010 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 30, 2010 1.150 1.180 1.150 1.180 21,360 +0.03(+2.61%)
Mar 29, 2010 1.180 1.180 1.150 1.150 11,800 -0.02(-1.71%)
Mar 26, 2010 1.130 1.170 1.130 1.170 2,025 +0.02(+1.74%)
Mar 25, 2010 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 24, 2010 1.180 1.180 1.120 1.150 17,000 -0.03(-2.54%)
Mar 23, 2010 1.100 1.250 1.100 1.180 110,113 +0.07(+6.31%)
Mar 22, 2010 1.110 1.110 1.110 1.110 6,500 +0.01(+0.91%)
Mar 19, 2010 1.050 1.100 1.010 1.100 28,400 +0.02(+1.85%)
Mar 18, 2010 1.100 1.100 1.080 1.080 3,330 +0.00(+0.00%)
Mar 17, 2010 1.150 1.180 1.080 1.080 35,200 -0.03(-2.70%)
Mar 16, 2010 1.110 1.110 1.110 1.110 300 +0.01(+0.91%)
Mar 15, 2010 1.100 1.100 1.100 1.100 1,000 +0.01(+0.92%)
Mar 12, 2010 1.150 1.190 1.090 1.090 13,660 -0.06(-5.22%)
Mar 11, 2010 1.140 1.150 1.140 1.150 23,900 +0.00(+0.00%)
Mar 10, 2010 1.040 1.150 1.040 1.150 23,200 +0.00(+0.00%)
Mar 09, 2010 1.120 1.150 1.000 1.150 38,750 +0.00(+0.00%)
Mar 08, 2010 1.210 1.220 1.150 1.150 2,650 +0.00(+0.00%)
Mar 05, 2010 1.200 1.220 1.150 1.150 23,185 -0.07(-5.74%)
Mar 04, 2010 1.150 1.220 1.150 1.220 42,123 +0.10(+8.93%)
Mar 03, 2010 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 02, 2010 1.150 1.150 1.100 1.120 26,900 -0.03(-2.61%)
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.