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 (%)
Jul 30, 2010 1.370 1.380 1.370 1.370 39,928 +0.00(+0.00%)
Jul 29, 2010 1.380 1.380 1.340 1.370 28,300 +0.04(+3.01%)
Jul 28, 2010 1.300 1.340 1.300 1.330 186,750 +0.06(+4.72%)
Jul 27, 2010 1.290 1.300 1.270 1.270 31,200 -0.02(-1.55%)
Jul 26, 2010 1.290 1.290 1.290 1.290 7,450 +0.03(+2.38%)
Jul 23, 2010 1.290 1.290 1.260 1.260 17,903 +0.01(+0.80%)
Jul 22, 2010 1.250 1.250 1.250 1.250 13,000 +0.00(+0.00%)
Jul 21, 2010 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 20, 2010 1.250 1.250 1.250 1.250 7,000 -0.03(-2.34%)
Jul 19, 2010 1.250 1.290 1.250 1.280 1,710 +0.03(+2.40%)
Jul 16, 2010 1.250 1.250 1.250 1.250 14,000 -0.03(-2.34%)
Jul 15, 2010 1.290 1.290 1.250 1.280 62,050 +0.04(+3.23%)
Jul 14, 2010 1.290 1.290 1.240 1.240 20,200 -0.02(-1.59%)
Jul 13, 2010 1.260 1.260 1.260 1.260 1,500 -0.01(-0.79%)
Jul 12, 2010 1.300 1.300 1.240 1.270 16,310 -0.02(-1.55%)
Jul 09, 2010 1.290 1.290 1.290 1.290 2,090 +0.06(+4.88%)
Jul 08, 2010 1.300 1.300 1.230 1.230 68,000 -0.07(-5.38%)
Jul 07, 2010 1.210 1.300 1.210 1.300 31,700 +0.06(+4.84%)
Jul 06, 2010 1.200 1.240 1.200 1.240 179,500 -0.09(-6.77%)
Jul 02, 2010 1.130 1.330 1.130 1.330 316,900 +0.14(+11.76%)
Jun 30, 2010 1.100 1.200 1.100 1.190 110,483 +0.17(+16.67%)
Jun 29, 2010 1.070 1.140 1.020 1.020 53,100 -0.09(-8.11%)
Jun 25, 2010 1.150 1.160 1.110 1.110 136,495 +0.01(+0.91%)
Jun 24, 2010 1.020 1.100 1.020 1.100 70,900 +0.07(+6.80%)
Jun 23, 2010 1.030 1.030 1.030 1.030 6,000 +0.00(+0.00%)
Jun 22, 2010 1.030 1.030 1.020 1.030 13,509 +0.01(+0.98%)
Jun 21, 2010 1.160 1.160 1.020 1.020 32,596 -0.07(-6.42%)
Jun 18, 2010 1.090 1.090 1.030 1.090 8,310 +0.04(+3.81%)
Jun 17, 2010 1.030 1.100 1.010 1.050 27,139 -0.03(-2.78%)
Jun 16, 2010 1.030 1.100 1.020 1.080 16,884 -0.02(-1.82%)
Jun 15, 2010 1.000 1.100 1.000 1.100 9,171 +0.00(+0.00%)
Jun 14, 2010 1.090 1.100 1.000 1.100 14,636 +0.02(+1.85%)
Jun 11, 2010 0.9900 1.080 0.9900 1.080 26,040 +0.09(+9.09%)
Jun 10, 2010 0.9900 0.9900 0.9900 0.9900 6,453 +0.00(+0.00%)
Jun 09, 2010 0.9600 1.050 0.9000 0.9900 205,738 +0.07(+7.61%)
Jun 08, 2010 0.9100 0.9800 0.9100 0.9200 13,390 -0.06(-6.12%)
Jun 07, 2010 1.000 1.010 0.9000 0.9800 257,750 -0.04(-3.92%)
Jun 04, 2010 0.9700 1.030 0.9700 1.020 50,700 +0.00(+0.00%)
Jun 03, 2010 1.020 1.020 1.020 1.020 10,200 +0.05(+5.15%)
Jun 02, 2010 1.000 1.000 0.9700 0.9700 12,807 -0.03(-3.00%)
Jun 01, 2010 1.040 1.050 0.9700 1.000 39,700 -0.02(-1.96%)
May 31, 2010 1.020 1.020 1.020 0 +0.00(+0.00%)
May 28, 2010 1.290 1.120 1.020 1.020 40,167 -0.10(-8.93%)
May 27, 2010 1.100 1.120 1.100 1.120 15,200 +0.02(+1.82%)
May 26, 2010 1.020 1.100 1.020 1.100 21,920 +0.12(+12.24%)
May 25, 2010 1.030 1.090 0.9600 0.9800 43,500 -0.12(-10.91%)
May 21, 2010 1.100 1.100 0.9900 1.100 34,899 +0.00(+0.00%)
May 20, 2010 1.200 1.250 1.100 1.100 35,905 -0.07(-5.98%)
May 19, 2010 1.200 1.200 1.120 1.170 3,000 -0.08(-6.40%)
May 18, 2010 1.250 1.250 1.250 0 +0.00(+0.00%)
May 17, 2010 1.240 1.250 1.200 1.250 30,700 +0.01(+0.81%)
May 14, 2010 1.240 1.250 1.240 1.240 15,200 -0.10(-7.46%)
May 13, 2010 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
May 12, 2010 1.300 1.340 1.300 1.340 10,000 +0.00(+0.00%)
May 11, 2010 1.340 1.340 1.330 1.340 2,445 -0.04(-2.90%)
May 10, 2010 1.280 1.380 1.280 1.380 2,550 +0.06(+4.55%)
May 07, 2010 1.350 1.350 1.250 1.320 58,760 -0.08(-5.71%)
May 06, 2010 1.300 1.400 1.300 1.400 14,000 +0.06(+4.48%)
May 05, 2010 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
May 04, 2010 1.400 1.400 1.320 1.340 12,245 -0.06(-4.29%)
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.