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 (%)
Jun 29, 2012 9.350 9.350 9.350 0 +0.07(+0.75%)
Jun 28, 2012 9.380 9.400 9.250 9.280 25,454 +0.03(+0.32%)
Jun 27, 2012 9.400 9.400 9.250 9.250 65,980 -0.08(-0.86%)
Jun 26, 2012 9.500 9.500 9.200 9.330 105,138 -0.12(-1.27%)
Jun 25, 2012 9.700 9.700 9.450 9.450 42,311 -0.12(-1.25%)
Jun 22, 2012 9.770 9.770 9.500 9.570 42,636 -0.08(-0.83%)
Jun 21, 2012 10.20 10.29 9.620 9.650 65,555 -0.55(-5.39%)
Jun 20, 2012 9.990 10.35 9.950 10.20 125,989 +0.29(+2.93%)
Jun 19, 2012 9.300 10.20 9.300 9.910 93,549 +0.72(+7.83%)
Jun 18, 2012 9.500 9.500 8.740 9.190 108,156 +0.29(+3.26%)
Jun 15, 2012 8.160 9.050 8.160 8.900 542,430 +1.07(+13.67%)
Jun 14, 2012 7.650 7.950 7.260 7.830 142,283 +0.00(+0.00%)
Jun 13, 2012 8.300 8.300 7.800 7.830 87,467 -0.57(-6.79%)
Jun 12, 2012 8.600 8.730 8.310 8.400 38,991 -0.10(-1.18%)
Jun 11, 2012 9.000 9.000 8.500 8.500 62,071 -0.50(-5.56%)
Jun 08, 2012 9.000 9.000 8.720 9.000 52,508 +0.00(+0.00%)
Jun 07, 2012 9.210 9.350 8.910 9.000 75,572 -0.14(-1.53%)
Jun 06, 2012 10.12 10.12 9.140 9.140 46,804 -0.14(-1.51%)
Jun 05, 2012 9.990 9.990 9.210 9.280 24,635 -0.32(-3.33%)
Jun 04, 2012 9.600 9.600 9.250 9.600 20,090 +0.39(+4.23%)
Jun 02, 2012 9.190 9.250 9.010 9.210 30,715 +0.00(+0.00%)
Jun 01, 2012 9.190 9.250 9.010 9.210 30,715 +0.02(+0.22%)
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%)
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.