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 (%)
Mar 31, 2014 4.710 4.750 4.550 4.550 22,515 -0.15(-3.19%)
Mar 28, 2014 4.700 4.900 4.650 4.700 55,000 +0.00(+0.00%)
Mar 27, 2014 4.950 4.970 4.700 4.700 10,558 -0.20(-4.08%)
Mar 26, 2014 5.000 5.000 4.800 4.900 40,701 -0.10(-2.00%)
Mar 25, 2014 4.920 5.000 4.900 5.000 28,535 +0.09(+1.83%)
Mar 24, 2014 5.000 5.000 4.910 4.910 20,195 -0.09(-1.80%)
Mar 21, 2014 4.990 5.000 4.990 5.000 10,581 +0.01(+0.20%)
Mar 20, 2014 4.970 5.000 4.950 4.990 24,195 -0.01(-0.20%)
Mar 19, 2014 5.010 5.010 4.950 5.000 48,790 -0.03(-0.60%)
Mar 18, 2014 5.120 5.120 5.010 5.030 11,768 -0.07(-1.37%)
Mar 17, 2014 5.000 5.150 5.000 5.100 41,725 +0.10(+2.00%)
Mar 14, 2014 4.940 5.000 4.910 5.000 22,805 +0.02(+0.40%)
Mar 13, 2014 5.110 5.110 4.910 4.980 31,181 +0.00(+0.00%)
Mar 12, 2014 5.150 5.190 4.910 4.980 45,388 -0.15(-2.92%)
Mar 11, 2014 5.230 5.240 5.120 5.130 15,016 -0.07(-1.35%)
Mar 10, 2014 5.300 5.300 5.200 5.200 35,509 -0.05(-0.95%)
Mar 07, 2014 5.320 5.320 5.210 5.250 38,142 -0.10(-1.87%)
Mar 06, 2014 5.350 5.350 5.300 5.350 20,434 +0.00(+0.00%)
Mar 05, 2014 5.390 5.390 5.350 5.350 2,375 +0.00(+0.00%)
Mar 04, 2014 5.450 5.450 5.330 5.350 12,680 +0.01(+0.19%)
Mar 03, 2014 5.390 5.390 5.330 5.340 6,775 -0.02(-0.37%)
Feb 28, 2014 5.490 5.490 5.350 5.360 7,075 -0.13(-2.37%)
Feb 27, 2014 5.410 5.490 5.400 5.490 15,935 +0.08(+1.48%)
Feb 26, 2014 5.400 5.440 5.350 5.410 12,860 +0.06(+1.12%)
Feb 25, 2014 5.390 5.410 5.340 5.350 12,488 -0.10(-1.83%)
Feb 24, 2014 5.360 5.450 5.350 5.450 5,266 +0.10(+1.87%)
Feb 21, 2014 5.430 5.450 5.350 5.350 20,848 -0.07(-1.29%)
Feb 20, 2014 5.400 5.440 5.360 5.420 19,171 +0.00(+0.00%)
Feb 19, 2014 5.470 5.500 5.370 5.420 22,610 -0.04(-0.73%)
Feb 18, 2014 5.490 5.490 5.440 5.460 46,265 +0.16(+3.02%)
Feb 14, 2014 5.300 5.300 5.300 0 -0.11(-2.03%)
Feb 13, 2014 5.500 5.500 5.410 5.410 8,277 -0.09(-1.64%)
Feb 12, 2014 5.550 5.550 5.400 5.500 27,460 +0.12(+2.23%)
Feb 11, 2014 5.580 5.580 5.350 5.380 52,257 -0.17(-3.06%)
Feb 10, 2014 5.640 5.640 5.500 5.550 7,124 -0.11(-1.94%)
Feb 07, 2014 5.520 5.750 5.520 5.660 12,050 +0.08(+1.43%)
Feb 06, 2014 5.800 5.800 5.570 5.580 2,805 +0.03(+0.54%)
Feb 05, 2014 5.670 5.750 5.550 5.550 18,135 -0.15(-2.63%)
Feb 04, 2014 5.840 5.900 5.700 5.700 11,076 -0.11(-1.89%)
Feb 03, 2014 5.740 5.820 5.550 5.810 24,779 +0.07(+1.22%)
Jan 31, 2014 5.900 5.900 5.680 5.740 11,950 -0.01(-0.17%)
Jan 30, 2014 5.850 5.850 5.750 5.750 17,285 -0.10(-1.71%)
Jan 29, 2014 5.900 5.900 5.840 5.850 20,430 +0.03(+0.52%)
Jan 28, 2014 5.570 5.900 5.570 5.820 16,421 +0.32(+5.82%)
Jan 27, 2014 5.800 5.800 5.460 5.500 37,181 -0.33(-5.66%)
Jan 24, 2014 6.100 6.120 5.820 5.830 29,220 -0.28(-4.58%)
Jan 23, 2014 6.180 6.200 6.050 6.110 16,923 -0.06(-0.97%)
Jan 22, 2014 6.180 6.240 6.160 6.170 24,600 -0.02(-0.32%)
Jan 21, 2014 6.040 6.250 6.030 6.190 13,889 +0.28(+4.74%)
Jan 20, 2014 6.210 6.220 5.880 5.910 27,460 -0.20(-3.27%)
Jan 17, 2014 6.280 6.280 6.110 6.110 14,505 -0.14(-2.24%)
Jan 16, 2014 6.150 6.250 6.100 6.250 17,325 +0.00(+0.00%)
Jan 15, 2014 6.250 6.250 6.100 6.250 16,979 +0.00(+0.00%)
Jan 14, 2014 6.270 6.270 6.200 6.250 26,740 +0.03(+0.48%)
Jan 13, 2014 6.310 6.320 6.220 6.220 19,850 +0.08(+1.30%)
Jan 10, 2014 6.270 6.300 6.140 6.140 20,748 -0.11(-1.76%)
Jan 09, 2014 6.180 6.250 6.020 6.250 20,624 +0.06(+0.97%)
Jan 08, 2014 6.090 6.190 6.000 6.190 18,482 +0.14(+2.31%)
Jan 07, 2014 6.010 6.050 5.780 6.050 14,699 +0.04(+0.67%)
Jan 06, 2014 6.300 6.300 6.010 6.010 32,665 -0.29(-4.60%)
Jan 03, 2014 6.280 6.380 6.150 6.300 32,272 +0.07(+1.12%)
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.