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 (%)
May 24, 2011 6.410 6.770 6.410 6.720 47,129 +0.34(+5.33%)
May 20, 2011 6.350 6.380 6.210 6.380 13,836 -0.01(-0.16%)
May 19, 2011 6.300 6.400 6.200 6.390 12,129 +0.10(+1.59%)
May 18, 2011 6.150 6.290 6.150 6.290 23,535 +0.14(+2.28%)
May 17, 2011 6.300 6.300 6.050 6.150 43,291 -0.01(-0.16%)
May 16, 2011 6.290 6.300 6.160 6.160 20,680 -0.16(-2.53%)
May 13, 2011 6.340 6.390 6.300 6.320 8,520 -0.07(-1.10%)
May 12, 2011 6.490 6.490 6.300 6.390 22,618 -0.10(-1.54%)
May 11, 2011 6.760 6.780 6.410 6.490 34,508 -0.27(-3.99%)
May 10, 2011 6.850 6.850 6.700 6.760 36,155 +0.23(+3.52%)
May 09, 2011 6.490 6.600 6.290 6.530 24,625 +0.23(+3.65%)
May 06, 2011 5.800 6.740 5.670 6.300 82,435 +0.50(+8.62%)
May 05, 2011 6.440 6.440 5.780 5.800 112,413 -0.70(-10.77%)
May 04, 2011 6.610 6.770 6.250 6.500 65,572 -0.27(-3.99%)
May 03, 2011 6.990 6.990 6.740 6.770 19,400 -0.25(-3.56%)
May 02, 2011 7.010 7.020 7.020 7.020 13,684 +0.01(+0.14%)
Apr 29, 2011 6.990 7.010 6.950 7.010 11,095 +0.01(+0.14%)
Apr 28, 2011 7.100 7.100 6.950 7.000 14,098 -0.10(-1.41%)
Apr 27, 2011 7.000 7.130 7.000 7.100 30,799 +0.07(+1.00%)
Apr 26, 2011 7.140 7.140 6.990 7.030 20,742 +0.01(+0.14%)
Apr 25, 2011 7.050 7.150 7.010 7.020 3,771 -0.12(-1.68%)
Apr 21, 2011 7.100 7.140 7.050 7.140 34,512 +0.08(+1.13%)
Apr 20, 2011 7.200 7.200 7.050 7.060 15,309 +0.01(+0.14%)
Apr 19, 2011 7.050 7.100 7.050 7.050 22,691 -0.03(-0.42%)
Apr 18, 2011 7.100 7.170 7.080 7.080 7,545 +0.02(+0.28%)
Apr 15, 2011 7.250 7.250 7.060 7.060 19,508 -0.19(-2.62%)
Apr 14, 2011 7.290 7.350 7.200 7.250 38,950 +0.00(+0.00%)
Apr 13, 2011 7.200 7.350 7.140 7.250 36,350 +0.20(+2.84%)
Apr 12, 2011 7.150 7.150 7.050 7.050 47,613 -0.10(-1.40%)
Apr 11, 2011 7.290 7.390 7.150 7.150 35,684 +0.10(+1.42%)
Apr 08, 2011 7.300 7.390 7.050 7.050 25,431 +0.01(+0.14%)
Apr 07, 2011 7.460 7.490 7.040 7.040 58,269 -0.24(-3.30%)
Apr 06, 2011 7.200 7.350 7.120 7.280 17,927 +0.08(+1.11%)
Apr 05, 2011 7.350 7.350 7.110 7.200 20,878 -0.17(-2.31%)
Apr 04, 2011 7.400 7.490 7.300 7.370 28,115 +0.24(+3.37%)
Apr 01, 2011 7.040 7.130 7.000 7.130 38,219 +0.17(+2.44%)
Mar 31, 2011 7.360 7.500 6.900 6.960 78,843 -0.38(-5.18%)
Mar 30, 2011 7.300 7.340 7.340 7.340 41,535 +0.18(+2.51%)
Mar 29, 2011 6.900 7.430 6.900 7.160 155,435 +0.42(+6.23%)
Mar 28, 2011 6.190 6.780 6.070 6.740 112,974 +0.55(+8.89%)
Mar 25, 2011 6.200 6.200 6.050 6.190 26,700 -0.01(-0.16%)
Mar 24, 2011 6.000 6.200 5.950 6.200 92,468 +0.27(+4.55%)
Mar 23, 2011 5.900 6.000 5.900 5.930 60,100 +0.08(+1.37%)
Mar 22, 2011 5.900 5.940 5.850 5.850 17,615 +0.00(+0.00%)
Mar 21, 2011 5.970 5.970 5.850 5.850 69,584 +0.02(+0.34%)
Mar 18, 2011 5.800 5.920 5.800 5.830 42,616 +0.22(+3.92%)
Mar 17, 2011 5.560 5.680 5.500 5.610 84,068 +0.10(+1.81%)
Mar 16, 2011 5.550 5.560 5.500 5.510 69,856 -0.04(-0.72%)
Mar 15, 2011 5.520 5.550 5.500 5.550 194,826 -0.01(-0.18%)
Mar 14, 2011 5.580 5.720 5.550 5.560 20,800 +0.00(+0.00%)
Mar 11, 2011 5.550 5.650 5.520 5.560 82,315 -0.09(-1.59%)
Mar 10, 2011 5.790 5.790 5.560 5.650 94,120 -0.15(-2.59%)
Mar 09, 2011 5.920 6.000 5.780 5.800 21,234 +0.00(+0.00%)
Mar 08, 2011 5.810 5.870 5.800 5.800 22,450 +0.02(+0.35%)
Mar 07, 2011 5.860 5.860 5.760 5.780 40,541 -0.07(-1.20%)
Mar 04, 2011 5.900 5.900 5.850 5.850 16,033 -0.05(-0.85%)
Mar 03, 2011 5.950 6.010 5.900 5.900 8,750 -0.11(-1.83%)
Mar 02, 2011 5.900 6.010 5.890 6.010 24,125 +0.11(+1.86%)
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.