Radian Group Inc (NY: RDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.414	2.422	2.285	2.422	1,054,901	+0.02(+0.71%)
May 28, 2009	2.594	2.594	2.243	2.405	1,302,203	+0.02(+0.72%)
May 27, 2009	2.568	2.654	2.388	2.388	917,502	-0.18(-7.00%)
May 26, 2009	2.422	2.568	2.405	2.568	907,120	+0.09(+3.45%)
May 22, 2009	2.576	2.654	2.474	2.482	922,895	-0.07(-2.68%)
May 21, 2009	2.602	2.662	2.491	2.551	1,326,231	-0.15(-5.40%)
May 20, 2009	2.808	2.936	2.654	2.696	1,577,177	-0.07(-2.48%)
May 19, 2009	2.705	2.919	2.559	2.765	1,926,626	+0.07(+2.54%)
May 18, 2009	2.431	2.696	2.397	2.696	1,331,615	+0.31(+12.90%)
May 15, 2009	2.636	2.671	2.354	2.388	1,247,844	-0.15(-6.06%)
May 14, 2009	2.234	2.636	2.140	2.542	2,233,526	+0.25(+10.82%)
May 13, 2009	2.517	2.611	2.277	2.294	3,152,928	-0.39(-14.65%)
May 12, 2009	3.124	3.133	2.535	2.688	3,553,546	-0.25(-8.45%)
May 11, 2009	2.825	3.150	2.679	2.936	4,306,038	+0.11(+3.94%)
May 08, 2009	2.311	3.022	2.311	2.825	9,196,983	+0.55(+24.06%)
May 07, 2009	2.517	2.517	2.251	2.277	3,563,419	-0.03(-1.48%)
May 06, 2009	2.320	2.388	2.029	2.311	5,782,840	-0.04(-1.82%)
May 05, 2009	1.798	2.397	1.763	2.354	9,081,350	+0.47(+25.00%)
May 04, 2009	1.798	1.994	1.755	1.883	5,822,718	+0.17(+10.00%)
May 01, 2009	1.472	1.746	1.429	1.712	3,508,455	+0.23(+15.61%)
Apr 30, 2009	1.558	1.592	1.481	1.481	1,658,464	-0.01(-0.57%)
Apr 29, 2009	1.464	1.524	1.412	1.489	1,183,134	+0.05(+3.57%)
Apr 28, 2009	1.438	1.498	1.395	1.438	973,020	+0.03(+1.82%)
Apr 27, 2009	1.455	1.498	1.404	1.412	1,308,262	-0.09(-5.71%)
Apr 24, 2009	1.429	1.507	1.387	1.498	1,407,467	+0.09(+6.71%)
Apr 23, 2009	1.549	1.549	1.387	1.404	1,210,539	-0.09(-6.29%)
Apr 22, 2009	1.566	1.626	1.027	1.498	1,765,248	-0.12(-7.41%)
Apr 21, 2009	1.481	1.686	1.412	1.618	1,836,245	+0.14(+9.25%)
Apr 20, 2009	1.712	1.746	1.455	1.481	1,823,888	-0.31(-17.22%)
Apr 17, 2009	1.815	1.875	1.763	1.789	1,712,973	-0.05(-2.79%)
Apr 16, 2009	1.695	1.935	1.695	1.840	2,376,636	+0.17(+10.26%)
Apr 15, 2009	1.712	1.712	1.592	1.669	1,163,216	-0.07(-3.94%)
Apr 14, 2009	1.917	2.028	1.738	1.738	1,221,273	-0.23(-11.74%)
Apr 13, 2009	1.986	2.012	1.798	1.969	1,314,798	-0.02(-0.86%)
Apr 09, 2009	1.815	1.986	1.755	1.986	1,812,773	+0.18(+9.95%)
Apr 08, 2009	2.020	2.054	1.746	1.806	1,154,485	-0.12(-6.22%)
Apr 07, 2009	1.806	2.020	1.755	1.926	1,530,010	+0.12(+6.63%)
Apr 06, 2009	1.729	1.832	1.669	1.806	960,987	+0.04(+2.43%)
Apr 03, 2009	1.755	1.780	1.643	1.763	577,389	+0.01(+0.49%)
Apr 02, 2009	1.686	1.798	1.661	1.755	2,052,442	+0.14(+8.47%)
Apr 01, 2009	1.481	1.635	1.447	1.618	794,982	+0.06(+3.85%)
Mar 31, 2009	1.352	1.592	1.293	1.558	1,744,464	+0.23(+17.42%)
Mar 30, 2009	1.515	1.515	1.327	1.327	932,163	-0.36(-21.32%)
Mar 26, 2009	1.515	1.686	1.421	1.686	3,356,944	+0.25(+17.26%)
Mar 25, 2009	1.344	1.515	1.301	1.438	1,863,427	+0.12(+9.09%)
Mar 24, 2009	1.370	1.498	1.293	1.318	1,176,571	-0.09(-6.10%)
Mar 23, 2009	1.344	1.404	1.310	1.404	2,009,773	+0.09(+7.19%)
Mar 20, 2009	1.472	1.472	1.258	1.310	1,047,756	-0.14(-9.47%)
Mar 19, 2009	1.618	1.712	1.327	1.447	1,965,517	-0.13(-8.15%)
Mar 18, 2009	1.489	1.686	1.404	1.575	1,595,171	+0.08(+5.14%)
Mar 17, 2009	1.335	1.498	1.327	1.498	926,258	+0.21(+16.67%)
Mar 16, 2009	1.181	1.566	1.156	1.284	2,210,365	+0.13(+11.11%)
Mar 13, 2009	1.156	1.233	1.079	1.156	0	+0.00(+0.00%)
Mar 12, 2009	0.9929	1.233	0.9416	1.156	1,622,357	+0.09(+8.87%)
Mar 11, 2009	1.190	1.284	0.9673	1.061	1,751,009	-0.13(-10.79%)
Mar 10, 2009	1.010	1.250	1.010	1.190	2,914,915	+0.23(+24.11%)
Mar 09, 2009	0.8132	1.001	0.8132	0.9587	1,564,302	+0.14(+16.67%)
Mar 06, 2009	0.9587	0.9673	0.8132	0.8217	0	-0.10(-11.11%)
Mar 05, 2009	0.9929	1.053	0.8560	0.9245	1,936,150	-0.15(-14.29%)
Mar 04, 2009	1.147	1.147	0.8731	1.079	4,026,557	-0.38(-25.88%)
Mar 02, 2009	1.592	1.618	1.455	1.455	1,668,507	-0.18(-10.99%)
Feb 27, 2009	1.609	1.772	1.541	1.635	0	-0.01(-0.52%)
Feb 26, 2009	1.780	1.883	1.609	1.643	1,525,763	-0.10(-5.88%)
Feb 25, 2009	2.037	2.063	1.661	1.746	2,510,399	-0.33(-16.05%)
Feb 24, 2009	1.566	2.080	1.438	2.080	2,191,320	+0.56(+36.52%)
Feb 23, 2009	1.763	1.883	1.524	1.524	926,422	-0.18(-10.55%)
Feb 20, 2009	1.960	2.037	1.618	1.703	1,999,748	-0.33(-16.03%)
Feb 19, 2009	2.123	2.294	1.999	2.029	1,777,450	-0.05(-2.47%)
Feb 18, 2009	2.414	2.534	2.046	2.080	1,875,281	-0.15(-6.54%)
Feb 17, 2009	2.559	2.559	2.226	2.226	2,292,626	-0.45(-16.67%)
Feb 13, 2009	2.910	3.296	2.611	2.671	3,123,158	-0.20(-6.87%)
Feb 12, 2009	2.713	2.893	2.508	2.868	1,024,948	+0.09(+3.08%)
Feb 11, 2009	2.628	2.833	2.628	2.782	977,620	+0.19(+7.26%)
Feb 10, 2009	2.902	2.945	2.566	2.594	1,193,890	-0.31(-10.62%)
Feb 09, 2009	2.782	2.953	2.705	2.902	1,122,242	+0.15(+5.28%)
Feb 06, 2009	2.499	2.850	2.491	2.756	1,781,255	+0.26(+10.27%)
Feb 05, 2009	2.440	2.611	2.243	2.499	1,401,763	+0.06(+2.46%)
Feb 04, 2009	2.457	2.679	2.414	2.440	1,112,495	-0.01(-0.35%)
Feb 03, 2009	2.568	2.602	2.422	2.448	1,084,576	-0.10(-4.03%)
Feb 02, 2009	2.696	2.722	2.508	2.551	1,180,530	-0.21(-7.45%)
Jan 30, 2009	3.039	3.296	2.722	2.756	0	-0.38(-12.02%)
Jan 29, 2009	2.876	3.210	2.628	3.133	2,457,502	+0.16(+5.48%)
Jan 28, 2009	2.465	3.039	2.457	2.970	2,266,545	+0.62(+26.18%)
Jan 27, 2009	2.208	2.362	2.157	2.354	1,040,274	+0.15(+6.59%)
Jan 26, 2009	2.071	2.328	2.063	2.208	1,690,781	+0.15(+7.05%)
Jan 23, 2009	2.148	2.226	1.883	2.063	1,970,734	-0.11(-5.12%)
Jan 22, 2009	2.354	2.388	2.140	2.174	1,174,671	-0.27(-10.88%)
Jan 21, 2009	2.628	2.688	2.251	2.440	1,900,765	-0.13(-5.00%)
Jan 20, 2009	2.953	3.150	2.568	2.568	1,215,744	-0.45(-15.01%)
Jan 16, 2009	2.962	3.270	2.808	3.022	899,207	+0.09(+3.22%)
Jan 15, 2009	3.004	3.099	2.602	2.927	1,317,984	-0.08(-2.56%)
Jan 14, 2009	3.124	3.176	2.910	3.004	1,071,904	-0.26(-7.87%)
Jan 13, 2009	3.141	3.347	3.039	3.261	1,353,553	+0.09(+2.97%)
Jan 12, 2009	3.484	3.484	3.167	3.167	1,119,847	-0.33(-9.54%)
Jan 09, 2009	3.681	3.766	3.407	3.501	1,029,802	-0.16(-4.44%)
Jan 08, 2009	3.296	3.741	3.210	3.664	2,724,207	+0.29(+8.63%)
Jan 07, 2009	3.432	3.518	3.304	3.373	1,137,981	-0.22(-6.19%)
Jan 06, 2009	3.475	3.638	3.304	3.595	1,499,723	+0.20(+5.79%)
Jan 05, 2009	3.313	3.467	2.970	3.398	1,768,784	+0.07(+2.06%)
Jan 02, 2009	3.150	3.407	3.124	3.330	0	+0.18(+5.71%)
Jan 01, 2009	2.756	3.338	2.722	3.150	0	+0.00(+0.00%)
Dec 31, 2008	2.756	3.338	2.722	3.150	1,533,410	+0.39(+14.29%)
Dec 30, 2008	2.696	2.765	2.568	2.756	589,283	+0.10(+3.87%)
Dec 29, 2008	2.662	2.731	2.568	2.654	487,620	-0.03(-1.27%)
Dec 26, 2008	2.611	2.696	2.440	2.688	373,035	+0.11(+4.32%)
Dec 24, 2008	2.525	2.619	2.405	2.576	512,440	-0.03(-1.31%)
Dec 23, 2008	2.713	2.833	2.482	2.611	917,072	-0.07(-2.56%)
Dec 22, 2008	2.919	2.970	2.559	2.679	1,370,290	-0.22(-7.67%)
Dec 19, 2008	3.107	3.107	2.868	2.902	2,086,455	+0.06(+2.11%)
Dec 18, 2008	2.654	3.039	2.654	2.842	2,631,739	+0.21(+7.79%)
Dec 17, 2008	2.517	2.645	2.405	2.636	1,075,636	+0.09(+3.70%)
Dec 16, 2008	2.285	2.568	2.268	2.542	2,519,548	+0.30(+13.36%)
Dec 15, 2008	2.371	2.414	2.183	2.243	820,142	-0.07(-2.96%)
Dec 12, 2008	2.499	2.525	2.277	2.311	2,547,232	-0.27(-10.60%)
Dec 11, 2008	2.833	3.056	2.585	2.585	1,456,344	-0.31(-10.65%)
Dec 10, 2008	2.987	2.996	2.696	2.893	966,711	+0.03(+0.90%)
Dec 09, 2008	2.765	2.996	2.619	2.868	1,155,465	+0.04(+1.51%)
Dec 08, 2008	2.996	3.082	2.568	2.825	2,122,544	-0.14(-4.62%)
Dec 05, 2008	2.782	3.039	2.371	2.962	3,274,343	+0.15(+5.49%)
Dec 04, 2008	2.294	3.056	2.268	2.808	3,959,316	+0.48(+20.59%)
Dec 03, 2008	2.183	2.431	1.892	2.328	2,361,313	+0.29(+14.29%)
Dec 02, 2008	2.071	2.071	1.798	2.037	1,577,418	+0.35(+20.81%)
Dec 01, 2008	2.140	2.140	1.669	1.686	1,664,758	-0.63(-27.31%)
Nov 28, 2008	2.054	2.440	2.037	2.320	1,429,481	+0.15(+6.69%)
Nov 26, 2008	1.626	2.234	1.592	2.174	3,100,191	+0.47(+27.64%)
Nov 25, 2008	1.755	1.840	1.352	1.703	2,288,562	+0.02(+1.02%)
Nov 24, 2008	1.412	1.729	1.250	1.686	2,299,594	+0.40(+31.33%)
Nov 21, 2008	1.541	1.575	1.164	1.284	4,274,475	-0.15(-10.18%)
Nov 20, 2008	1.472	1.712	1.121	1.429	5,803,715	-0.41(-22.33%)
Nov 19, 2008	2.071	2.140	1.780	1.840	1,845,722	-0.32(-14.68%)
Nov 18, 2008	2.260	2.345	1.960	2.157	1,510,285	-0.17(-7.35%)
Nov 17, 2008	2.234	2.516	2.234	2.328	1,194,539	+0.07(+3.03%)
Nov 14, 2008	2.765	2.833	2.260	2.260	0	-0.62(-21.43%)
Nov 13, 2008	2.799	3.210	2.499	2.876	4,646,187	+0.13(+4.67%)
Nov 12, 2008	3.278	3.407	2.671	2.748	3,347,147	-0.58(-17.48%)
Nov 11, 2008	2.790	3.381	2.576	3.330	2,081,858	+0.49(+17.17%)
Nov 10, 2008	3.338	3.381	2.790	2.842	1,755,849	-0.36(-11.23%)
Nov 07, 2008	3.381	3.578	3.082	3.201	2,368,916	-0.10(-3.11%)
Nov 06, 2008	3.723	3.886	3.244	3.304	3,417,259	-0.33(-9.18%)
Nov 05, 2008	3.518	4.537	3.458	3.638	12,964,725	+0.62(+20.40%)
Nov 04, 2008	3.124	3.296	2.868	3.022	2,245,131	-0.03(-0.84%)
Nov 03, 2008	3.047	3.210	2.868	3.047	1,515,287	-0.03(-1.11%)
Oct 31, 2008	2.559	3.390	2.559	3.082	2,909,298	+0.53(+20.81%)
Oct 30, 2008	2.868	2.868	2.354	2.551	1,658,867	+0.04(+1.71%)
Oct 29, 2008	1.840	2.671	1.763	2.508	3,680,327	+0.71(+39.52%)
Oct 28, 2008	2.063	2.071	1.592	1.798	2,479,304	+0.00(+0.00%)
Oct 27, 2008	2.174	2.654	1.763	1.798	1,656,159	-0.38(-17.32%)
Oct 24, 2008	1.960	2.355	1.849	2.174	2,586,012	-0.12(-5.22%)
Oct 23, 2008	2.859	2.859	2.217	2.294	2,487,692	-0.55(-19.28%)
Oct 22, 2008	2.996	3.236	2.773	2.842	1,490,451	-0.35(-10.99%)
Oct 21, 2008	3.304	3.390	3.082	3.193	739,050	-0.19(-5.57%)
Oct 20, 2008	3.432	3.638	3.296	3.381	1,053,016	+0.03(+1.02%)
Oct 17, 2008	3.150	3.672	3.082	3.347	0	-0.35(-9.49%)
Oct 16, 2008	2.765	3.698	2.654	3.698	3,044,891	+1.05(+39.81%)
Oct 15, 2008	2.868	3.056	2.645	2.645	939,148	-0.45(-14.40%)
Oct 14, 2008	2.996	3.107	2.739	3.090	2,144,808	+0.39(+14.60%)
Oct 13, 2008	2.354	2.782	2.354	2.696	2,268,678	+0.60(+28.57%)
Oct 10, 2008	1.926	2.354	1.703	2.097	3,366,964	-0.01(-0.41%)
Oct 09, 2008	3.064	3.424	1.849	2.106	2,850,442	-0.93(-30.70%)
Oct 08, 2008	2.790	3.355	2.748	3.039	1,561,495	-0.04(-1.39%)
Oct 07, 2008	3.766	3.937	3.082	3.082	1,212,177	-0.69(-18.37%)
Oct 06, 2008	3.347	3.809	2.919	3.775	1,983,730	+0.02(+0.46%)
Oct 03, 2008	4.160	4.494	3.702	3.758	0	-0.30(-7.38%)
Oct 02, 2008	4.280	4.579	4.057	4.057	1,401,993	-0.31(-7.06%)
Oct 01, 2008	4.323	4.699	4.151	4.365	1,441,484	+0.05(+1.19%)
Sep 30, 2008	3.929	4.314	3.809	4.314	1,240,659	+0.58(+15.60%)
Sep 29, 2008	4.331	4.494	3.552	3.732	2,591,788	-0.76(-16.95%)
Sep 26, 2008	3.664	4.742	3.518	4.494	0	+0.29(+6.92%)
Sep 25, 2008	4.708	4.708	4.100	4.203	2,248,791	+0.05(+1.24%)
Sep 24, 2008	4.494	4.537	4.074	4.151	3,137,066	-0.12(-2.81%)
Sep 23, 2008	4.348	4.622	3.826	4.271	5,163,280	+0.03(+0.60%)
Sep 22, 2008	5.684	6.120	4.186	4.246	3,833,296	-1.09(-20.39%)
Sep 19, 2008	6.077	6.420	4.751	5.333	0	+1.05(+24.60%)
Sep 18, 2008	3.407	4.280	3.253	4.280	7,739,411	+1.11(+35.13%)
Sep 17, 2008	3.569	3.809	3.167	3.167	3,857,459	-0.40(-11.27%)
Sep 16, 2008	2.996	3.621	2.910	3.569	4,103,962	+0.23(+6.92%)
Sep 15, 2008	3.638	3.895	3.064	3.338	5,961,920	-0.57(-14.66%)
Sep 12, 2008	3.244	4.408	3.236	3.912	10,287,361	+0.49(+14.25%)
Sep 11, 2008	2.825	3.501	2.619	3.424	6,166,124	+0.34(+11.11%)
Sep 10, 2008	2.919	3.244	2.542	3.082	5,378,655	+0.36(+13.21%)
Sep 09, 2008	3.287	3.398	2.671	2.722	7,695,911	-0.86(-24.10%)
Sep 08, 2008	4.734	4.922	3.201	3.587	11,640,300	-0.51(-12.53%)
Sep 05, 2008	3.766	4.177	3.492	4.100	0	+0.05(+1.27%)
Sep 04, 2008	4.288	4.614	3.852	4.049	9,946,338	-0.20(-4.64%)
Sep 03, 2008	3.809	4.357	3.766	4.246	10,773,521	+0.74(+20.98%)
Sep 02, 2008	3.475	3.595	3.304	3.510	4,247,016	+0.23(+7.05%)
Aug 29, 2008	3.030	3.501	3.022	3.278	0	+0.05(+1.59%)
Aug 28, 2008	2.953	3.227	2.748	3.227	6,872,738	+0.53(+19.68%)
Aug 27, 2008	2.782	3.150	2.654	2.696	7,874,526	-0.08(-2.78%)
Aug 26, 2008	3.210	3.492	2.679	2.773	10,222,284	-0.21(-6.90%)
Aug 25, 2008	2.876	3.330	2.791	2.979	5,799,688	+0.12(+4.19%)
Aug 22, 2008	2.765	2.910	2.448	2.859	0	+0.28(+10.96%)
Aug 21, 2008	2.542	2.782	2.414	2.576	5,684,629	-0.26(-9.06%)
Aug 20, 2008	3.304	3.364	2.636	2.833	8,773,166	-0.56(-16.62%)
Aug 19, 2008	4.057	4.134	3.176	3.398	8,949,727	-0.63(-15.71%)
Aug 18, 2008	3.801	4.263	3.638	4.032	11,378,684	+0.23(+6.08%)
Aug 15, 2008	3.467	4.066	3.313	3.801	0	+0.68(+21.64%)
Aug 14, 2008	2.765	3.296	2.765	3.124	9,293,298	+0.37(+13.35%)
Aug 13, 2008	2.397	2.765	2.397	2.756	4,669,264	+0.23(+9.15%)
Aug 12, 2008	2.448	2.551	2.311	2.525	6,280,023	-0.01(-0.34%)
Aug 11, 2008	2.371	2.619	2.012	2.534	9,060,591	+0.19(+8.03%)
Aug 08, 2008	2.234	2.345	2.140	2.345	4,153,087	+0.22(+10.48%)
Aug 07, 2008	2.337	2.440	1.926	2.123	8,761,978	-0.27(-11.11%)
Aug 06, 2008	2.371	2.722	2.303	2.388	9,274,754	+0.10(+4.49%)
Aug 05, 2008	2.080	2.482	2.036	2.285	8,310,166	+0.31(+15.58%)
Aug 04, 2008	2.037	2.294	1.840	1.977	7,500,866	-0.21(-9.41%)
Aug 01, 2008	1.575	2.285	1.498	2.183	13,726,527	+0.69(+46.55%)
Jul 31, 2008	1.464	1.609	1.455	1.489	3,059,437	-0.07(-4.40%)
Jul 30, 2008	1.831	1.849	1.455	1.558	4,488,841	-0.09(-5.70%)
Jul 29, 2008	1.464	1.652	1.378	1.652	3,821,789	+0.33(+24.52%)
Jul 28, 2008	1.661	1.780	1.327	1.327	3,763,588	-0.23(-14.83%)
Jul 25, 2008	1.695	1.746	1.464	1.558	4,210,577	-0.18(-10.35%)
Jul 24, 2008	2.020	2.208	1.618	1.738	13,950,293	+0.11(+6.84%)
Jul 23, 2008	1.198	1.712	1.027	1.626	10,958,415	+0.55(+50.79%)
Jul 22, 2008	0.9587	1.096	0.8731	1.079	4,295,922	+0.08(+7.69%)
Jul 21, 2008	1.027	1.113	0.9929	1.001	3,768,738	+0.00(+0.00%)
Jul 18, 2008	1.241	1.267	0.9673	1.001	5,593,918	-0.07(-6.40%)
Jul 17, 2008	0.9159	1.198	0.9073	1.070	13,279,859	+0.26(+31.58%)
Jul 16, 2008	0.7961	0.8988	0.7533	0.8132	5,250,856	+0.07(+9.20%)
Jul 15, 2008	0.8217	0.9245	0.7447	0.7447	5,669,366	-0.03(-3.33%)
Jul 14, 2008	1.096	1.138	0.7704	0.7704	4,815,711	-0.17(-18.18%)
Jul 11, 2008	1.181	1.190	0.8303	0.9416	10,124,496	-0.32(-25.17%)
Jul 10, 2008	1.404	1.455	1.241	1.258	4,398,729	-0.09(-6.37%)
Jul 09, 2008	1.498	1.763	1.310	1.344	6,096,572	-0.12(-8.19%)
Jul 08, 2008	1.164	1.472	1.027	1.464	8,707,561	+0.30(+25.74%)
Jul 07, 2008	1.053	1.541	0.9501	1.164	11,323,170	+0.29(+33.33%)
Jul 04, 2008	0.6848	0.9929	0.5992	0.8731	12,401,046	+0.00(+0.00%)
Jul 03, 2008	0.6848	0.9929	0.5992	0.8731	12,401,046	+0.21(+32.47%)
Jul 02, 2008	0.9330	0.9587	0.6420	0.6591	13,327,458	-0.27(-29.36%)
Jul 01, 2008	1.241	1.241	0.8902	0.9330	7,212,948	-0.31(-24.83%)
Jun 30, 2008	1.352	1.352	1.061	1.241	4,435,529	+0.02(+1.40%)
Jun 27, 2008	1.472	1.472	1.224	1.224	9,571,630	-0.21(-14.37%)
Jun 26, 2008	1.703	1.703	1.412	1.429	3,294,419	-0.28(-16.50%)
Jun 25, 2008	1.755	1.780	1.669	1.712	3,113,337	-0.04(-2.44%)
Jun 24, 2008	1.729	1.849	1.549	1.755	3,394,419	+0.04(+2.50%)
Jun 23, 2008	2.012	2.106	1.712	1.712	2,819,681	-0.31(-15.25%)
Jun 20, 2008	2.140	2.226	1.909	2.020	3,385,381	-0.21(-9.23%)
Jun 19, 2008	2.508	2.551	2.157	2.226	2,642,449	-0.33(-12.75%)
Jun 18, 2008	2.482	2.602	2.234	2.551	2,818,289	+0.05(+2.05%)
Jun 17, 2008	2.696	2.816	2.482	2.499	2,527,685	-0.20(-7.30%)
Jun 16, 2008	2.551	2.927	2.551	2.696	3,361,152	+0.13(+5.00%)
Jun 13, 2008	3.013	3.073	2.534	2.568	4,018,508	-0.45(-14.77%)
Jun 12, 2008	3.244	3.381	2.893	3.013	3,013,693	-0.21(-6.38%)
Jun 11, 2008	3.646	3.646	3.218	3.218	2,151,275	-0.40(-11.11%)
Jun 10, 2008	3.681	3.809	3.595	3.621	2,080,092	+0.03(+0.71%)
Jun 09, 2008	4.365	4.443	3.510	3.595	2,837,483	-0.69(-16.17%)
Jun 06, 2008	4.579	4.579	4.237	4.288	1,585,377	-0.32(-6.88%)
Jun 05, 2008	4.545	4.639	4.408	4.605	1,314,645	+0.06(+1.32%)
Jun 04, 2008	5.007	5.136	4.520	4.545	1,218,345	-0.51(-10.15%)
Jun 03, 2008	4.759	5.059	4.734	5.059	730,179	+0.30(+6.29%)