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 28, 2013 4.850 4.850 4.850 0 +0.17(+3.63%)
Jun 26, 2013 4.780 4.780 4.630 4.680 56,253 -0.09(-1.89%)
Jun 25, 2013 4.900 4.900 4.770 4.770 46,167 -0.04(-0.83%)
Jun 24, 2013 5.120 5.120 4.770 4.810 42,124 -0.15(-3.02%)
Jun 21, 2013 4.950 5.100 4.900 4.960 25,627 +0.16(+3.33%)
Jun 20, 2013 5.100 5.120 4.800 4.800 84,314 -0.30(-5.88%)
Jun 19, 2013 5.330 5.330 5.070 5.100 53,535 -0.05(-0.97%)
Jun 18, 2013 5.190 5.400 5.150 5.150 136,090 +0.18(+3.62%)
Jun 17, 2013 4.700 4.970 4.700 4.970 133,373 +0.37(+8.04%)
Jun 14, 2013 5.300 5.300 4.510 4.600 237,935 -0.58(-11.20%)
Jun 13, 2013 5.570 5.570 4.910 5.180 309,350 -0.42(-7.50%)
Jun 12, 2013 6.210 6.320 5.400 5.600 85,058 -0.60(-9.68%)
Jun 11, 2013 6.360 6.390 6.200 6.200 33,030 -0.24(-3.73%)
Jun 10, 2013 6.750 6.750 6.370 6.440 70,432 -0.26(-3.88%)
Jun 07, 2013 6.800 6.810 6.690 6.700 44,213 -0.22(-3.18%)
Jun 06, 2013 6.950 6.950 6.880 6.920 33,685 +0.11(+1.62%)
Jun 05, 2013 6.900 6.900 6.800 6.810 36,968 -0.07(-1.02%)
Jun 04, 2013 6.990 7.070 6.880 6.880 73,401 -0.11(-1.57%)
Jun 03, 2013 6.990 6.990 6.910 6.990 47,288 +0.10(+1.45%)
May 31, 2013 6.900 6.960 6.850 6.890 75,260 +0.05(+0.73%)
May 30, 2013 6.900 6.900 6.760 6.840 84,744 +0.00(+0.00%)
May 29, 2013 6.840 6.890 6.720 6.840 41,489 -0.05(-0.73%)
May 28, 2013 6.980 7.000 6.800 6.890 31,320 -0.01(-0.14%)
May 27, 2013 7.150 7.150 6.900 6.900 28,145 -0.08(-1.15%)
May 24, 2013 7.100 7.100 6.790 6.980 49,869 +0.13(+1.90%)
May 23, 2013 6.890 6.890 6.750 6.850 24,781 +0.05(+0.74%)
May 22, 2013 7.090 7.090 6.750 6.800 29,323 -0.20(-2.86%)
May 21, 2013 7.000 7.170 6.940 7.000 21,389 +0.06(+0.86%)
May 17, 2013 6.940 6.940 6.940 0 -0.21(-2.94%)
May 16, 2013 7.300 7.300 7.150 7.150 32,687 -0.07(-0.97%)
May 15, 2013 7.280 7.300 7.200 7.220 31,785 -0.18(-2.43%)
May 13, 2013 7.500 7.520 7.400 7.400 32,461 -0.05(-0.67%)
May 10, 2013 7.480 7.500 7.430 7.450 19,012 -0.05(-0.67%)
May 09, 2013 7.640 7.640 7.480 7.500 23,638 +0.00(+0.00%)
May 08, 2013 7.700 7.700 7.500 7.500 54,685 -0.09(-1.25%)
May 07, 2013 7.630 7.780 7.550 7.595 24,814 +0.01(+0.20%)
May 06, 2013 8.000 8.000 7.580 7.580 64,209 -0.47(-5.84%)
May 03, 2013 8.180 8.220 8.000 8.050 79,413 -0.01(-0.12%)
May 02, 2013 8.100 8.180 7.920 8.060 42,493 +0.03(+0.37%)
May 01, 2013 7.800 8.090 7.800 8.030 20,725 +0.24(+3.08%)
Apr 30, 2013 7.900 7.900 7.630 7.790 42,514 +0.03(+0.39%)
Apr 29, 2013 7.830 7.850 7.740 7.760 21,445 +0.11(+1.44%)
Apr 26, 2013 7.840 7.900 7.600 7.650 111,273 -0.04(-0.52%)
Apr 25, 2013 8.000 8.080 7.690 7.690 39,794 -0.31(-3.88%)
Apr 24, 2013 8.120 8.120 8.000 8.000 34,880 -0.09(-1.11%)
Apr 23, 2013 8.290 8.290 8.010 8.090 100,138 -0.12(-1.46%)
Apr 22, 2013 8.350 8.390 8.110 8.210 55,676 +0.29(+3.66%)
Apr 19, 2013 7.790 7.990 7.700 7.920 33,300 +0.32(+4.21%)
Apr 18, 2013 7.600 7.660 7.590 7.600 55,162 +0.00(+0.00%)
Apr 17, 2013 7.750 7.750 7.580 7.600 91,521 -0.10(-1.30%)
Apr 16, 2013 7.700 7.740 7.660 7.700 70,387 +0.29(+3.91%)
Apr 15, 2013 7.600 7.600 7.400 7.410 166,591 -0.18(-2.37%)
Apr 12, 2013 7.680 7.680 7.550 7.590 74,017 -0.01(-0.13%)
Apr 11, 2013 7.600 7.600 7.560 7.600 28,258 +0.00(+0.00%)
Apr 10, 2013 7.750 7.750 7.520 7.600 55,211 -0.10(-1.30%)
Apr 09, 2013 8.050 8.050 7.630 7.700 50,952 +0.08(+1.05%)
Apr 08, 2013 8.000 8.000 7.620 7.620 41,182 +0.09(+1.20%)
Apr 05, 2013 7.650 7.700 7.510 7.530 39,175 -0.12(-1.57%)
Apr 04, 2013 7.900 8.000 7.650 7.650 41,895 -0.30(-3.77%)
Apr 03, 2013 8.400 8.400 7.850 7.950 94,725 -0.45(-5.36%)
Apr 02, 2013 9.000 9.000 8.400 8.400 58,001 -0.48(-5.41%)
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.