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 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%)
Apr 01, 2013 8.990 9.100 8.760 8.880 28,953 +0.12(+1.37%)
Mar 28, 2013 8.760 8.760 8.760 0 +0.07(+0.81%)
Mar 27, 2013 8.650 8.750 8.520 8.690 72,243 +0.40(+4.83%)
Mar 26, 2013 8.150 8.290 8.130 8.290 52,692 +0.21(+2.60%)
Mar 25, 2013 8.100 8.180 8.060 8.080 65,795 +0.10(+1.25%)
Mar 22, 2013 8.000 8.100 7.910 7.980 71,089 +0.08(+1.01%)
Mar 21, 2013 8.100 8.100 7.900 7.900 41,938 +0.05(+0.64%)
Mar 20, 2013 7.760 8.410 7.760 7.850 73,836 +0.25(+3.29%)
Mar 19, 2013 7.520 7.850 7.520 7.600 57,017 +0.09(+1.20%)
Mar 18, 2013 7.410 7.930 7.410 7.510 12,182 +0.13(+1.76%)
Mar 15, 2013 7.400 7.420 7.360 7.380 92,172 +0.02(+0.27%)
Mar 14, 2013 7.380 7.400 7.340 7.360 12,287 -0.04(-0.54%)
Mar 13, 2013 7.400 7.400 7.300 7.400 52,833 +0.02(+0.27%)
Mar 12, 2013 7.650 7.690 7.320 7.380 74,815 -0.22(-2.89%)
Mar 11, 2013 7.700 7.700 7.580 7.600 30,282 -0.07(-0.91%)
Mar 08, 2013 7.740 7.750 7.600 7.670 32,870 -0.06(-0.78%)
Mar 07, 2013 7.800 7.800 7.700 7.730 61,139 -0.09(-1.15%)
Mar 06, 2013 7.950 8.000 7.820 7.820 34,444 -0.08(-1.01%)
Mar 05, 2013 8.120 8.220 7.900 7.900 39,864 -0.13(-1.62%)
Mar 04, 2013 8.470 8.500 8.030 8.030 32,133 -0.27(-3.25%)
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.