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 (%)
Aug 31, 2010 2.570 2.570 2.450 2.490 56,961 -0.10(-3.86%)
Aug 30, 2010 2.410 2.590 2.410 2.590 81,850 +0.21(+8.82%)
Aug 27, 2010 2.390 2.390 2.300 2.380 22,030 +0.08(+3.48%)
Aug 26, 2010 2.350 2.400 2.300 2.300 53,450 +0.00(+0.00%)
Aug 25, 2010 2.400 2.400 2.210 2.300 132,225 -0.07(-2.95%)
Aug 24, 2010 2.060 2.440 2.000 2.370 107,300 +0.29(+13.94%)
Aug 23, 2010 2.050 2.130 1.960 2.080 150,005 -0.01(-0.48%)
Aug 20, 2010 2.220 2.220 1.950 2.090 70,020 -0.03(-1.42%)
Aug 19, 2010 1.870 2.240 1.710 2.120 164,564 +0.37(+21.14%)
Aug 18, 2010 1.730 1.750 1.700 1.750 34,725 +0.02(+1.16%)
Aug 17, 2010 1.630 1.750 1.630 1.730 115,110 +0.08(+4.85%)
Aug 16, 2010 1.570 1.650 1.570 1.650 95,750 +0.10(+6.45%)
Aug 13, 2010 1.460 1.550 1.410 1.550 59,345 +0.05(+3.33%)
Aug 12, 2010 1.500 1.500 1.500 1.500 5,000 +0.07(+4.90%)
Aug 11, 2010 1.450 1.450 1.420 1.430 115,600 +0.01(+0.70%)
Aug 10, 2010 1.500 1.500 1.420 1.420 75,315 -0.08(-5.33%)
Aug 09, 2010 1.600 1.600 1.430 1.500 48,145 +0.01(+0.67%)
Aug 06, 2010 1.410 1.490 1.410 1.490 92,380 +0.13(+9.56%)
Aug 05, 2010 1.400 1.400 1.350 1.360 57,991 -0.01(-0.73%)
Aug 04, 2010 1.400 1.400 1.370 1.370 55,400 +0.00(+0.00%)
Aug 03, 2010 1.400 1.420 1.370 1.370 48,100 +0.00(+0.00%)
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%)
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.