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, 2012 9.450 9.450 9.450 0 +0.01(+0.11%)
Aug 30, 2012 9.600 9.600 9.300 9.440 18,014 -0.16(-1.67%)
Aug 29, 2012 9.600 9.750 9.550 9.600 12,650 -0.30(-3.03%)
Aug 27, 2012 9.750 10.00 9.750 9.900 95,694 +0.22(+2.27%)
Aug 24, 2012 9.660 9.750 9.520 9.680 13,385 +0.23(+2.43%)
Aug 23, 2012 9.500 9.690 9.370 9.450 13,635 +0.00(+0.00%)
Aug 22, 2012 9.400 9.470 9.300 9.450 11,409 +0.12(+1.29%)
Aug 21, 2012 9.770 9.830 9.310 9.330 48,891 -0.37(-3.81%)
Aug 20, 2012 9.760 9.900 9.680 9.700 89,700 +0.12(+1.25%)
Aug 17, 2012 9.780 9.780 9.400 9.580 40,592 +0.45(+4.93%)
Aug 16, 2012 9.180 9.200 9.050 9.130 25,696 +0.18(+2.01%)
Aug 15, 2012 9.560 9.560 8.900 8.950 31,580 -0.43(-4.58%)
Aug 14, 2012 9.890 10.00 9.300 9.380 60,076 -0.23(-2.39%)
Aug 13, 2012 9.440 9.790 9.440 9.610 52,583 +0.61(+6.78%)
Aug 11, 2012 8.600 9.170 8.550 9.000 39,846 +0.00(+0.00%)
Aug 10, 2012 8.600 9.170 8.550 9.000 39,846 +0.42(+4.90%)
Aug 09, 2012 8.450 8.680 8.410 8.580 23,630 +0.16(+1.90%)
Aug 08, 2012 8.300 8.550 8.300 8.420 20,322 +0.15(+1.81%)
Aug 07, 2012 8.500 8.560 8.230 8.270 17,832 +0.12(+1.47%)
Aug 03, 2012 8.150 8.150 8.150 0 -0.27(-3.21%)
Aug 02, 2012 8.700 8.700 8.390 8.420 25,170 -0.12(-1.41%)
Aug 01, 2012 8.370 8.730 8.370 8.540 18,684 +0.37(+4.53%)
Jul 31, 2012 8.250 8.360 8.150 8.170 26,644 +0.09(+1.11%)
Jul 30, 2012 8.010 8.090 8.000 8.080 19,997 +0.21(+2.67%)
Jul 27, 2012 8.240 8.240 7.810 7.870 17,786 +0.06(+0.77%)
Jul 26, 2012 7.400 8.250 7.070 7.810 71,815 +0.61(+8.47%)
Jul 25, 2012 7.400 7.400 7.150 7.200 20,462 -0.25(-3.36%)
Jul 24, 2012 7.770 7.850 6.850 7.450 258,485 -0.38(-4.85%)
Jul 23, 2012 7.860 7.990 7.750 7.830 16,000 -0.03(-0.38%)
Jul 20, 2012 8.180 8.500 7.820 7.860 47,465 -0.27(-3.32%)
Jul 19, 2012 8.500 8.500 8.130 8.130 45,122 -0.36(-4.24%)
Jul 18, 2012 8.490 8.500 8.400 8.490 25,000 +0.00(+0.00%)
Jul 17, 2012 8.670 8.670 8.340 8.490 18,060 +0.00(+0.00%)
Jul 16, 2012 8.450 8.750 8.410 8.490 13,672 +0.03(+0.35%)
Jul 13, 2012 8.700 8.700 8.250 8.460 40,800 -0.13(-1.51%)
Jul 12, 2012 8.540 8.700 8.540 8.590 28,772 +0.05(+0.59%)
Jul 11, 2012 8.790 8.800 8.540 8.540 26,166 -0.15(-1.73%)
Jul 10, 2012 9.000 9.000 8.600 8.690 44,991 -0.31(-3.44%)
Jul 09, 2012 9.050 9.150 9.000 9.000 37,263 -0.02(-0.22%)
Jul 06, 2012 9.200 9.200 8.980 9.020 59,831 -0.18(-1.96%)
Jul 05, 2012 9.350 9.350 9.200 9.200 30,567 -0.10(-1.08%)
Jul 04, 2012 9.650 9.650 9.260 9.300 30,483 -0.09(-0.96%)
Jul 03, 2012 9.400 9.390 9.350 9.390 109,055 +0.04(+0.43%)
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%)
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.