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 30, 2014 7.920 8.430 7.920 8.150 82,783 +0.29(+3.69%)
May 29, 2014 7.730 7.970 7.560 7.860 74,628 +0.21(+2.75%)
May 28, 2014 7.500 7.650 7.420 7.650 157,294 +0.19(+2.55%)
May 27, 2014 7.670 8.040 7.320 7.460 273,806 +0.00(+0.00%)
May 26, 2014 6.800 7.470 6.800 7.460 89,115 +1.08(+16.93%)
May 23, 2014 6.280 6.450 6.200 6.380 50,930 +0.18(+2.90%)
May 22, 2014 6.050 6.210 6.020 6.200 52,419 +0.20(+3.33%)
May 21, 2014 5.900 6.000 5.880 6.000 24,116 +0.12(+2.04%)
May 20, 2014 5.900 5.900 5.760 5.880 65,909 -0.02(-0.34%)
May 16, 2014 5.900 5.900 5.900 0 +0.19(+3.33%)
May 15, 2014 5.700 5.800 5.660 5.710 12,390 +0.05(+0.88%)
May 14, 2014 5.560 5.800 5.560 5.660 30,308 +0.06(+1.07%)
May 13, 2014 5.520 5.700 5.520 5.600 16,920 +0.08(+1.45%)
May 12, 2014 5.900 5.900 5.520 5.520 13,605 -0.38(-6.44%)
May 09, 2014 5.950 5.950 5.800 5.900 23,581 -0.05(-0.84%)
May 08, 2014 5.630 5.950 5.630 5.950 40,370 +0.29(+5.12%)
May 07, 2014 5.320 5.660 5.300 5.660 39,487 +0.36(+6.79%)
May 06, 2014 5.340 5.350 5.280 5.300 11,800 +0.02(+0.38%)
May 05, 2014 5.310 5.380 5.280 5.280 16,287 +0.01(+0.19%)
May 02, 2014 5.300 5.300 5.260 5.270 26,180 +0.01(+0.19%)
May 01, 2014 5.310 5.310 5.250 5.260 3,887 +0.00(+0.00%)
Apr 30, 2014 5.260 5.320 5.250 5.260 41,375 +0.12(+2.33%)
Apr 29, 2014 5.150 5.150 5.050 5.140 39,760 +0.19(+3.84%)
Apr 28, 2014 4.980 5.000 4.900 4.950 7,650 +0.01(+0.20%)
Apr 25, 2014 5.000 5.000 4.940 4.940 4,160 -0.01(-0.20%)
Apr 24, 2014 4.900 4.950 4.900 4.950 3,570 +0.01(+0.20%)
Apr 23, 2014 5.040 5.040 4.940 4.940 51,960 -0.13(-2.56%)
Apr 22, 2014 4.950 5.070 4.930 5.070 20,659 +0.04(+0.80%)
Apr 21, 2014 5.080 5.080 4.990 5.030 18,729 +0.01(+0.20%)
Apr 17, 2014 5.020 5.020 5.020 0 -0.05(-0.99%)
Apr 16, 2014 4.820 5.070 4.820 5.070 24,450 +0.00(+0.00%)
Apr 15, 2014 5.010 5.070 4.750 5.070 48,137 +0.10(+2.01%)
Apr 14, 2014 5.000 5.050 4.970 4.970 4,140 -0.03(-0.60%)
Apr 11, 2014 4.970 5.040 4.970 5.000 17,660 +0.02(+0.40%)
Apr 10, 2014 4.990 5.000 4.980 4.980 7,600 -0.06(-1.19%)
Apr 09, 2014 5.070 5.120 5.000 5.040 6,267 -0.04(-0.79%)
Apr 08, 2014 5.120 5.120 5.000 5.080 16,712 -0.06(-1.17%)
Apr 07, 2014 5.020 5.140 4.960 5.140 0 -0.09(-1.72%)
Apr 04, 2014 5.240 5.250 5.220 5.230 3,290 -0.01(-0.19%)
Apr 03, 2014 4.960 5.300 4.960 5.240 19,867 +0.29(+5.86%)
Apr 02, 2014 4.850 4.950 4.850 4.950 29,580 +0.28(+6.00%)
Apr 01, 2014 4.550 4.780 4.550 4.670 16,732 +0.12(+2.64%)
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%)
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.