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 (%)
Jan 31, 2014 5.900 5.900 5.680 5.740 11,950 -0.01(-0.17%)
Jan 30, 2014 5.850 5.850 5.750 5.750 17,285 -0.10(-1.71%)
Jan 29, 2014 5.900 5.900 5.840 5.850 20,430 +0.03(+0.52%)
Jan 28, 2014 5.570 5.900 5.570 5.820 16,421 +0.32(+5.82%)
Jan 27, 2014 5.800 5.800 5.460 5.500 37,181 -0.33(-5.66%)
Jan 24, 2014 6.100 6.120 5.820 5.830 29,220 -0.28(-4.58%)
Jan 23, 2014 6.180 6.200 6.050 6.110 16,923 -0.06(-0.97%)
Jan 22, 2014 6.180 6.240 6.160 6.170 24,600 -0.02(-0.32%)
Jan 21, 2014 6.040 6.250 6.030 6.190 13,889 +0.28(+4.74%)
Jan 20, 2014 6.210 6.220 5.880 5.910 27,460 -0.20(-3.27%)
Jan 17, 2014 6.280 6.280 6.110 6.110 14,505 -0.14(-2.24%)
Jan 16, 2014 6.150 6.250 6.100 6.250 17,325 +0.00(+0.00%)
Jan 15, 2014 6.250 6.250 6.100 6.250 16,979 +0.00(+0.00%)
Jan 14, 2014 6.270 6.270 6.200 6.250 26,740 +0.03(+0.48%)
Jan 13, 2014 6.310 6.320 6.220 6.220 19,850 +0.08(+1.30%)
Jan 10, 2014 6.270 6.300 6.140 6.140 20,748 -0.11(-1.76%)
Jan 09, 2014 6.180 6.250 6.020 6.250 20,624 +0.06(+0.97%)
Jan 08, 2014 6.090 6.190 6.000 6.190 18,482 +0.14(+2.31%)
Jan 07, 2014 6.010 6.050 5.780 6.050 14,699 +0.04(+0.67%)
Jan 06, 2014 6.300 6.300 6.010 6.010 32,665 -0.29(-4.60%)
Jan 03, 2014 6.280 6.380 6.150 6.300 32,272 +0.07(+1.12%)
Jan 02, 2014 6.380 6.410 6.200 6.230 29,124 -0.06(-0.95%)
Dec 31, 2013 6.290 6.290 6.290 0 +0.10(+1.62%)
Dec 30, 2013 6.300 6.300 6.140 6.190 21,579 +0.05(+0.81%)
Dec 27, 2013 5.850 6.150 5.850 6.140 42,197 +0.39(+6.78%)
Dec 24, 2013 5.750 5.750 5.750 0 +0.08(+1.41%)
Dec 23, 2013 5.550 5.710 5.480 5.670 21,373 +0.18(+3.28%)
Dec 20, 2013 5.390 5.500 5.350 5.490 51,898 +0.07(+1.29%)
Dec 19, 2013 5.400 5.500 5.310 5.420 69,782 +0.02(+0.37%)
Dec 18, 2013 5.300 5.400 5.300 5.400 18,787 -0.05(-0.92%)
Dec 17, 2013 5.450 5.450 5.310 5.450 19,639 +0.00(+0.00%)
Dec 16, 2013 5.440 5.450 5.260 5.450 31,270 +0.01(+0.18%)
Dec 13, 2013 5.540 5.540 5.350 5.440 9,421 -0.10(-1.81%)
Dec 12, 2013 5.550 5.730 5.500 5.540 18,950 +0.04(+0.73%)
Dec 11, 2013 5.760 5.760 5.500 5.500 17,495 +0.00(+0.00%)
Dec 10, 2013 5.690 5.700 5.450 5.500 32,955 -0.20(-3.51%)
Dec 09, 2013 5.500 5.700 5.500 5.700 14,003 +0.31(+5.75%)
Dec 06, 2013 5.350 5.390 5.300 5.390 5,898 +0.04(+0.75%)
Dec 05, 2013 5.390 5.400 5.320 5.350 59,560 -0.05(-0.93%)
Dec 04, 2013 5.350 5.500 5.350 5.400 28,645 +0.00(+0.00%)
Dec 03, 2013 5.490 5.650 5.330 5.400 32,635 -0.09(-1.64%)
Dec 02, 2013 5.200 5.490 5.180 5.490 22,690 +0.37(+7.23%)
Nov 29, 2013 5.300 5.300 5.120 5.120 9,860 -0.28(-5.19%)
Nov 28, 2013 5.570 5.570 5.350 5.400 11,744 -0.15(-2.70%)
Nov 27, 2013 5.490 5.700 5.480 5.550 97,828 +0.47(+9.25%)
Nov 26, 2013 5.000 5.150 5.000 5.080 16,189 +0.11(+2.21%)
Nov 25, 2013 5.100 5.100 4.840 4.970 38,770 -0.18(-3.50%)
Nov 22, 2013 5.210 5.280 5.100 5.150 32,094 -0.11(-2.09%)
Nov 21, 2013 5.400 5.410 5.250 5.260 16,972 -0.18(-3.31%)
Nov 20, 2013 5.500 5.550 5.440 5.440 1,083 +0.00(+0.00%)
Nov 19, 2013 5.710 5.710 5.410 5.440 21,190 +0.04(+0.74%)
Nov 18, 2013 5.520 5.520 5.400 5.400 7,061 -0.12(-2.17%)
Nov 15, 2013 5.630 5.630 5.520 5.520 11,350 -0.10(-1.78%)
Nov 14, 2013 5.860 5.860 5.550 5.620 13,011 +0.00(+0.00%)
Nov 12, 2013 5.750 5.750 5.620 5.620 16,689 +0.21(+3.88%)
Nov 11, 2013 5.420 5.500 5.400 5.410 3,629 +0.00(+0.00%)
Nov 08, 2013 5.600 5.600 5.390 5.410 19,043 -0.11(-1.99%)
Nov 07, 2013 5.700 5.700 5.450 5.520 37,046 -0.18(-3.16%)
Nov 06, 2013 5.900 5.900 5.550 5.700 24,817 -0.16(-2.73%)
Nov 05, 2013 5.950 5.970 5.810 5.860 22,272 -0.08(-1.35%)
Nov 04, 2013 5.330 5.940 5.330 5.940 26,606 +0.62(+11.65%)
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.