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 (%)
Sep 30, 2010 2.450 2.450 2.280 2.280 21,050 -0.12(-5.00%)
Sep 29, 2010 2.290 2.490 2.270 2.400 50,200 +0.10(+4.35%)
Sep 28, 2010 2.320 2.320 2.270 2.300 12,894 -0.04(-1.71%)
Sep 27, 2010 2.350 2.350 2.270 2.340 75,855 +0.05(+2.18%)
Sep 24, 2010 2.330 2.330 2.280 2.290 31,580 +0.02(+0.88%)
Sep 23, 2010 2.300 2.400 2.260 2.270 113,402 -0.03(-1.30%)
Sep 22, 2010 2.680 2.680 2.300 2.300 320,867 -0.32(-12.21%)
Sep 21, 2010 2.800 2.800 2.600 2.620 115,370 +0.02(+0.77%)
Sep 20, 2010 2.790 2.790 2.600 2.600 156,450 -0.19(-6.81%)
Sep 17, 2010 2.800 2.810 2.700 2.790 115,950 +0.09(+3.33%)
Sep 15, 2010 2.570 2.900 2.530 2.700 167,745 +0.20(+8.00%)
Sep 14, 2010 2.490 2.580 2.440 2.500 277,340 +0.09(+3.73%)
Sep 13, 2010 2.540 2.540 2.410 2.410 134,242 -0.13(-5.12%)
Sep 10, 2010 2.500 2.570 2.490 2.540 153,430 +0.11(+4.53%)
Sep 09, 2010 2.350 2.480 2.350 2.430 31,700 +0.08(+3.40%)
Sep 08, 2010 2.370 2.480 2.350 2.350 44,930 +0.10(+4.44%)
Sep 07, 2010 2.340 2.390 2.250 2.250 24,750 -0.06(-2.60%)
Sep 03, 2010 2.320 2.390 2.310 2.310 31,125 -0.01(-0.43%)
Sep 02, 2010 2.310 2.340 2.250 2.320 82,740 -0.04(-1.69%)
Sep 01, 2010 2.420 2.430 2.220 2.360 83,665 -0.13(-5.22%)
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%)
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.