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 (%)
Feb 26, 2010 1.210 1.210 1.200 1.200 7,100 -0.01(-0.83%)
Feb 25, 2010 1.120 1.210 1.120 1.210 35,000 +0.10(+9.01%)
Feb 24, 2010 1.120 1.120 1.110 1.110 5,000 -0.09(-7.50%)
Feb 23, 2010 1.150 1.200 1.150 1.200 10,820 +0.07(+6.19%)
Feb 22, 2010 1.120 1.130 1.120 1.130 6,500 +0.01(+0.89%)
Feb 19, 2010 1.160 1.180 1.120 1.120 15,000 -0.04(-3.45%)
Feb 18, 2010 1.150 1.160 1.150 1.160 9,300 +0.04(+3.57%)
Feb 17, 2010 1.120 1.120 1.120 1.120 12,000 -0.10(-8.20%)
Feb 16, 2010 1.190 1.220 1.190 1.220 59,725 +0.01(+0.83%)
Feb 12, 2010 1.210 1.210 1.210 0 +0.11(+10.00%)
Feb 11, 2010 1.100 1.100 1.100 1.100 4,540 -0.14(-11.29%)
Feb 10, 2010 1.140 1.240 1.120 1.240 15,790 +0.09(+7.83%)
Feb 09, 2010 1.270 1.270 1.150 1.150 12,500 +0.06(+5.50%)
Feb 08, 2010 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 05, 2010 1.080 1.150 1.080 1.090 19,500 -0.01(-0.91%)
Feb 04, 2010 1.220 1.220 1.100 1.100 35,800 -0.14(-11.29%)
Feb 03, 2010 1.300 1.300 1.210 1.240 18,300 +0.02(+1.64%)
Feb 02, 2010 1.290 1.290 1.220 1.220 50,150 +0.00(+0.00%)
Feb 01, 2010 1.220 1.220 1.220 1.220 2,000 -0.03(-2.40%)
Jan 29, 2010 1.290 1.290 1.180 1.250 30,240 +0.00(+0.00%)
Jan 28, 2010 1.290 1.290 1.250 1.250 5,000 -0.04(-3.10%)
Jan 27, 2010 1.200 1.290 1.200 1.290 12,200 +0.09(+7.50%)
Jan 26, 2010 1.200 1.200 1.180 1.200 29,494 -0.06(-4.76%)
Jan 25, 2010 1.260 1.260 1.260 1.260 10,000 +0.06(+5.00%)
Jan 22, 2010 1.180 1.220 1.180 1.200 56,113 +0.02(+1.69%)
Jan 21, 2010 1.200 1.270 1.180 1.180 96,900 -0.02(-1.67%)
Jan 20, 2010 1.410 1.440 1.200 1.200 133,700 -0.21(-14.89%)
Jan 19, 2010 1.360 1.470 1.360 1.410 27,780 -0.01(-0.70%)
Jan 18, 2010 1.350 1.420 1.350 1.420 70,400 +0.09(+6.77%)
Jan 15, 2010 1.300 1.350 1.300 1.330 76,850 +0.03(+2.31%)
Jan 14, 2010 1.370 1.370 1.300 1.300 39,520 -0.08(-5.80%)
Jan 13, 2010 1.300 1.380 1.260 1.380 154,000 +0.08(+6.15%)
Jan 12, 2010 1.270 1.340 1.270 1.300 89,400 -0.05(-3.70%)
Jan 11, 2010 1.280 1.350 1.200 1.350 99,900 +0.10(+8.00%)
Jan 08, 2010 1.130 1.310 1.130 1.250 197,725 +0.10(+8.70%)
Jan 07, 2010 1.090 1.160 1.050 1.150 88,650 +0.06(+5.50%)
Jan 06, 2010 1.100 1.100 1.090 1.090 23,000 -0.01(-0.91%)
Jan 05, 2010 1.100 1.100 1.100 1.100 25,000 -0.02(-1.79%)
Jan 04, 2010 1.150 1.150 1.120 1.120 8,700 +0.07(+6.67%)
Dec 31, 2009 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 30, 2009 1.020 1.100 1.010 1.050 34,000 +0.00(+0.00%)
Dec 29, 2009 1.010 1.050 1.010 1.050 5,500 -0.02(-1.87%)
Dec 24, 2009 1.080 1.080 1.010 1.070 55,808 -0.03(-2.73%)
Dec 23, 2009 1.040 1.100 1.040 1.100 7,000 +0.09(+8.91%)
Dec 22, 2009 1.070 1.070 1.010 1.010 31,650 -0.06(-5.61%)
Dec 21, 2009 1.070 1.070 1.070 1.070 3,000 +0.00(+0.00%)
Dec 18, 2009 1.080 1.080 1.070 1.070 4,000 -0.01(-0.93%)
Dec 17, 2009 1.100 1.100 1.080 1.080 5,500 -0.02(-1.82%)
Dec 16, 2009 1.100 1.100 1.100 1.100 59,000 +0.00(+0.00%)
Dec 15, 2009 1.190 1.190 1.100 1.100 33,000 -0.03(-2.65%)
Dec 14, 2009 1.140 1.150 1.130 1.130 2,350 -0.02(-1.74%)
Dec 11, 2009 1.180 1.180 1.150 1.150 33,402 -0.01(-0.86%)
Dec 10, 2009 1.130 1.160 1.130 1.160 62,600 +0.03(+2.65%)
Dec 09, 2009 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Dec 08, 2009 1.180 1.180 1.120 1.130 33,200 -0.02(-1.74%)
Dec 07, 2009 1.140 1.200 1.140 1.150 91,200 +0.00(+0.00%)
Dec 04, 2009 1.150 1.200 1.150 1.150 57,750 -0.05(-4.17%)
Dec 03, 2009 1.180 1.220 1.130 1.200 79,855 +0.02(+1.69%)
Dec 02, 2009 1.180 1.180 1.170 1.180 29,000 +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.