Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	1.200	1.200	1.090	1.190	492,616	+0.06(+5.31%)
Dec 30, 2008	0.9500	1.130	0.9400	1.130	454,298	+0.13(+13.00%)
Dec 29, 2008	1.100	1.100	0.9800	1.000	500,890	-0.07(-6.54%)
Dec 26, 2008	1.190	1.190	1.050	1.070	81,027	+0.00(+0.01%)
Dec 24, 2008	1.110	1.110	1.050	1.070	64,120	-0.04(-3.61%)
Dec 23, 2008	1.080	1.140	1.040	1.110	149,115	+0.05(+4.72%)
Dec 22, 2008	1.150	1.150	1.050	1.060	244,055	-0.05(-4.50%)
Dec 19, 2008	1.150	1.170	1.080	1.110	275,361	-0.01(-0.89%)
Dec 18, 2008	1.130	1.180	1.120	1.120	213,014	-0.02(-1.75%)
Dec 17, 2008	1.150	1.170	1.130	1.140	213,615	-0.01(-0.87%)
Dec 16, 2008	1.200	1.200	1.110	1.150	221,998	-0.04(-3.36%)
Dec 15, 2008	1.180	1.200	1.160	1.190	97,400	-0.01(-0.83%)
Dec 12, 2008	1.160	1.220	1.150	1.200	223,992	+0.00(+0.00%)
Dec 11, 2008	1.200	1.240	1.150	1.200	200,293	-0.03(-2.44%)
Dec 10, 2008	1.230	1.250	1.190	1.230	206,431	-0.01(-0.81%)
Dec 09, 2008	1.300	1.300	1.200	1.240	307,518	-0.01(-0.80%)
Dec 08, 2008	1.320	1.400	1.240	1.250	456,664	+0.00(+0.00%)
Dec 05, 2008	1.370	1.370	1.250	1.250	264,948	-0.12(-8.76%)
Dec 04, 2008	1.420	1.450	1.320	1.370	86,873	-0.07(-4.86%)
Dec 03, 2008	1.410	1.478	1.380	1.440	57,891	+0.04(+2.86%)
Dec 02, 2008	1.300	1.420	1.250	1.400	91,730	+0.10(+7.69%)
Dec 01, 2008	1.480	1.480	1.280	1.300	93,815	-0.18(-12.16%)
Nov 28, 2008	1.460	1.502	1.440	1.480	41,743	-0.03(-1.99%)
Nov 26, 2008	1.380	1.510	1.310	1.510	207,993	+0.15(+11.03%)
Nov 25, 2008	1.440	1.470	1.350	1.360	81,635	-0.01(-0.73%)
Nov 24, 2008	1.250	1.380	1.250	1.370	188,715	+0.10(+7.87%)
Nov 21, 2008	1.340	1.409	1.240	1.270	236,001	-0.02(-1.55%)
Nov 20, 2008	1.380	1.400	1.290	1.290	314,960	-0.11(-7.86%)
Nov 19, 2008	1.360	1.430	1.350	1.400	203,422	-0.01(-0.71%)
Nov 18, 2008	1.500	1.500	1.390	1.410	284,601	-0.09(-6.00%)
Nov 17, 2008	1.520	1.530	1.500	1.500	87,337	-0.08(-5.06%)
Nov 14, 2008	1.720	1.840	1.490	1.580	399,303	-0.10(-5.95%)
Nov 13, 2008	1.600	1.690	1.490	1.680	224,730	+0.15(+9.80%)
Nov 12, 2008	1.740	1.740	1.530	1.530	160,121	-0.21(-12.07%)
Nov 11, 2008	1.820	1.822	1.680	1.740	267,442	-0.07(-3.87%)
Nov 10, 2008	1.880	1.920	1.810	1.810	125,416	-0.03(-1.63%)
Nov 07, 2008	1.830	1.990	1.800	1.840	242,827	+0.02(+1.10%)
Nov 06, 2008	1.880	1.890	1.760	1.820	182,380	-0.03(-1.62%)
Nov 05, 2008	1.860	2.010	1.820	1.850	481,372	+0.03(+1.64%)
Nov 04, 2008	1.850	1.860	1.820	1.820	61,948	+0.00(+0.01%)
Nov 03, 2008	1.800	1.850	1.740	1.820	117,995	+0.03(+1.68%)
Oct 31, 2008	1.700	1.800	1.660	1.790	131,028	+0.12(+7.19%)
Oct 30, 2008	1.650	1.720	1.600	1.670	202,252	+0.05(+3.09%)
Oct 29, 2008	1.680	1.699	1.560	1.620	314,937	-0.10(-5.81%)
Oct 28, 2008	1.690	1.720	1.580	1.720	309,024	+0.11(+6.90%)
Oct 27, 2008	1.650	1.670	1.600	1.609	141,204	-0.09(-5.35%)
Oct 24, 2008	1.580	1.760	1.580	1.700	221,951	-0.01(-0.58%)
Oct 23, 2008	1.750	1.830	1.580	1.710	700,013	-0.02(-1.16%)
Oct 22, 2008	1.950	1.950	1.700	1.730	270,465	-0.20(-10.36%)
Oct 21, 2008	1.910	2.100	1.910	1.930	357,051	+0.13(+7.22%)
Oct 20, 2008	1.850	1.980	1.790	1.800	283,771	-0.06(-3.23%)
Oct 17, 2008	1.730	2.000	1.690	1.860	339,661	+0.16(+9.41%)
Oct 16, 2008	1.720	1.800	1.590	1.700	241,483	-0.05(-2.86%)
Oct 15, 2008	1.730	1.950	1.730	1.750	145,335	-0.15(-7.89%)
Oct 14, 2008	2.050	2.100	1.710	1.900	402,650	-0.05(-2.56%)
Oct 13, 2008	1.680	1.990	1.650	1.950	307,359	+0.41(+26.62%)
Oct 10, 2008	1.500	1.600	1.340	1.540	621,919	+0.01(+0.65%)
Oct 09, 2008	1.620	1.730	1.500	1.530	380,374	-0.09(-5.56%)
Oct 08, 2008	1.650	1.710	1.550	1.620	299,392	-0.13(-7.43%)
Oct 07, 2008	1.910	1.960	1.570	1.750	356,448	-0.07(-3.85%)
Oct 06, 2008	2.000	2.011	1.750	1.820	546,338	-0.22(-10.78%)
Oct 03, 2008	2.060	2.250	2.030	2.040	228,627	-0.05(-2.39%)
Oct 02, 2008	2.180	2.251	2.025	2.090	211,557	-0.12(-5.64%)
Oct 01, 2008	2.260	2.340	2.130	2.215	309,175	-0.04(-1.99%)
Sep 30, 2008	2.200	2.370	2.100	2.260	491,633	+0.14(+6.60%)
Sep 29, 2008	2.370	2.390	2.030	2.120	407,275	-0.25(-10.55%)
Sep 26, 2008	2.250	2.480	2.250	2.370	266,618	+0.02(+0.85%)
Sep 25, 2008	2.270	2.360	2.230	2.350	727,255	+0.13(+5.86%)
Sep 24, 2008	2.220	2.350	2.170	2.220	206,057	-0.04(-1.77%)
Sep 23, 2008	2.170	2.340	2.170	2.260	154,997	+0.09(+4.15%)
Sep 22, 2008	2.800	2.835	2.150	2.170	450,852	-0.46(-17.49%)
Sep 19, 2008	2.350	2.650	2.150	2.630	1,200,263	+0.54(+25.84%)
Sep 18, 2008	1.910	2.170	1.810	2.090	571,111	+0.24(+12.97%)
Sep 17, 2008	1.900	1.930	1.830	1.850	279,953	-0.05(-2.63%)
Sep 16, 2008	2.030	2.070	1.830	1.900	406,337	-0.22(-10.38%)
Sep 15, 2008	2.120	2.190	2.050	2.120	261,831	-0.10(-4.50%)
Sep 12, 2008	2.200	2.240	2.110	2.220	203,087	+0.02(+0.91%)
Sep 11, 2008	2.280	2.320	2.200	2.200	715,418	-0.13(-5.58%)
Sep 10, 2008	2.340	2.480	2.060	2.330	615,805	-0.01(-0.43%)
Sep 09, 2008	2.600	2.650	2.320	2.340	431,292	-0.22(-8.59%)
Sep 08, 2008	2.700	2.760	2.520	2.560	266,056	-0.14(-5.19%)
Sep 05, 2008	2.760	2.780	2.620	2.700	187,648	-0.06(-2.17%)
Sep 04, 2008	2.810	2.820	2.760	2.760	381,143	-0.06(-2.13%)
Sep 03, 2008	2.820	2.830	2.780	2.820	196,838	+0.03(+1.08%)
Sep 02, 2008	2.780	2.840	2.770	2.790	278,818	+0.01(+0.36%)
Aug 29, 2008	2.800	2.830	2.780	2.780	202,992	-0.03(-1.07%)
Aug 28, 2008	2.880	2.880	2.780	2.810	246,488	-0.02(-0.71%)
Aug 27, 2008	2.820	2.860	2.780	2.830	276,787	+0.04(+1.43%)
Aug 26, 2008	2.820	2.820	2.780	2.790	119,870	-0.02(-0.71%)
Aug 25, 2008	2.860	2.860	2.780	2.810	170,631	-0.03(-1.06%)
Aug 22, 2008	2.790	2.850	2.780	2.840	161,189	+0.04(+1.43%)
Aug 21, 2008	2.790	2.800	2.760	2.800	108,281	+0.02(+0.72%)
Aug 20, 2008	2.780	2.820	2.780	2.780	212,134	-0.01(-0.36%)
Aug 19, 2008	2.830	2.860	2.780	2.790	173,776	-0.01(-0.36%)
Aug 18, 2008	2.800	2.870	2.760	2.800	232,926	+0.00(+0.00%)
Aug 15, 2008	2.900	2.900	2.760	2.800	280,652	-0.04(-1.41%)
Aug 14, 2008	2.830	2.900	2.830	2.840	99,624	-0.06(-2.07%)
Aug 13, 2008	2.900	2.930	2.820	2.900	81,221	+0.02(+0.69%)
Aug 12, 2008	2.950	2.990	2.840	2.880	188,618	-0.07(-2.37%)
Aug 11, 2008	2.810	2.950	2.800	2.950	294,062	+0.14(+4.98%)
Aug 08, 2008	2.800	2.870	2.761	2.810	195,937	+0.02(+0.72%)
Aug 07, 2008	2.860	2.880	2.780	2.790	98,873	-0.07(-2.45%)
Aug 06, 2008	2.800	2.890	2.780	2.860	313,096	+0.04(+1.42%)
Aug 05, 2008	2.920	2.920	2.780	2.820	143,540	-0.05(-1.74%)
Aug 04, 2008	2.750	2.930	2.750	2.870	549,957	+0.15(+5.51%)
Aug 01, 2008	2.770	2.890	2.700	2.720	275,732	-0.06(-2.16%)
Jul 31, 2008	2.870	2.980	2.710	2.780	555,427	-0.17(-5.76%)
Jul 30, 2008	3.100	3.120	2.840	2.950	568,878	-0.24(-7.52%)
Jul 29, 2008	3.190	3.334	3.100	3.190	179,169	+0.00(+0.00%)
Jul 28, 2008	3.300	3.380	3.150	3.190	170,288	-0.03(-0.93%)
Jul 25, 2008	3.050	3.310	3.021	3.220	211,648	+0.08(+2.55%)
Jul 24, 2008	3.210	3.310	3.000	3.140	288,320	-0.10(-3.09%)
Jul 23, 2008	3.380	3.430	3.150	3.240	372,783	-0.18(-5.26%)
Jul 22, 2008	3.510	3.560	3.390	3.420	418,745	-0.16(-4.47%)
Jul 21, 2008	3.650	3.700	3.440	3.580	234,067	-0.01(-0.28%)
Jul 18, 2008	3.400	3.630	3.400	3.590	414,764	+0.16(+4.66%)
Jul 17, 2008	3.510	3.640	3.270	3.430	935,642	+0.00(+0.00%)
Jul 16, 2008	2.720	3.467	2.720	3.430	887,737	+0.77(+28.95%)
Jul 15, 2008	2.600	2.840	2.560	2.660	371,776	+0.01(+0.38%)
Jul 14, 2008	2.800	2.850	2.620	2.650	181,919	-0.15(-5.36%)
Jul 11, 2008	2.880	2.880	2.710	2.800	124,368	-0.06(-1.98%)
Jul 10, 2008	2.930	3.000	2.760	2.857	239,506	+0.10(+3.50%)
Jul 09, 2008	2.950	2.960	2.730	2.760	271,011	-0.15(-5.15%)
Jul 08, 2008	2.780	2.910	2.740	2.910	264,860	+0.13(+4.68%)
Jul 07, 2008	2.800	2.840	2.730	2.780	238,587	-0.02(-0.71%)
Jul 04, 2008	2.880	2.880	2.780	2.800	121,060	+0.00(+0.00%)
Jul 03, 2008	2.880	2.880	2.780	2.800	121,060	-0.10(-3.45%)
Jul 02, 2008	3.140	3.140	2.810	2.900	425,600	-0.18(-5.84%)
Jul 01, 2008	2.750	3.230	2.700	3.080	649,465	+0.30(+10.79%)
Jun 30, 2008	2.850	2.900	2.700	2.780	435,884	-0.09(-3.14%)
Jun 27, 2008	2.840	2.880	2.580	2.870	660,307	+0.00(+0.00%)
Jun 26, 2008	2.950	2.990	2.800	2.870	257,642	-0.08(-2.71%)
Jun 25, 2008	3.040	3.070	2.900	2.950	324,070	-0.12(-3.91%)
Jun 24, 2008	3.200	3.220	3.000	3.070	293,262	-0.17(-5.25%)
Jun 23, 2008	3.260	3.280	3.200	3.240	233,406	-0.03(-0.92%)
Jun 20, 2008	3.300	3.330	3.220	3.270	367,753	-0.06(-1.80%)
Jun 19, 2008	3.380	3.380	3.280	3.330	114,162	-0.02(-0.60%)
Jun 18, 2008	3.400	3.490	3.310	3.350	322,725	-0.08(-2.33%)
Jun 17, 2008	3.540	3.550	3.400	3.430	279,352	-0.11(-3.11%)
Jun 16, 2008	3.430	3.540	3.410	3.540	357,071	+0.11(+3.21%)
Jun 13, 2008	3.450	3.490	3.350	3.430	216,065	+0.04(+1.18%)
Jun 12, 2008	3.370	3.530	3.300	3.390	834,659	+0.09(+2.73%)
Jun 11, 2008	3.230	3.380	3.130	3.300	399,958	+0.09(+2.80%)
Jun 10, 2008	3.190	3.300	3.150	3.210	307,594	+0.00(+0.00%)
Jun 09, 2008	3.400	3.490	3.060	3.210	639,044	-0.15(-4.46%)
Jun 06, 2008	3.550	3.550	3.330	3.360	393,406	-0.18(-5.08%)
Jun 05, 2008	3.270	3.660	3.230	3.540	1,436,042	+0.30(+9.26%)
Jun 04, 2008	2.780	3.250	2.770	3.240	1,268,964	+0.42(+14.89%)
Jun 03, 2008	2.560	2.850	2.520	2.820	692,951	+0.30(+11.90%)
Jun 02, 2008	2.570	2.640	2.250	2.520	772,460	-0.06(-2.33%)
May 30, 2008	2.640	2.700	2.550	2.580	475,478	-0.03(-1.15%)
May 29, 2008	2.650	2.700	2.580	2.610	436,929	-0.07(-2.61%)
May 28, 2008	2.750	2.790	2.650	2.680	244,613	-0.03(-1.11%)
May 27, 2008	2.690	2.780	2.650	2.710	248,738	-0.07(-2.52%)
May 26, 2008	2.760	2.830	2.750	2.780	168,245	+0.00(+0.00%)
May 23, 2008	2.760	2.830	2.750	2.780	168,245	+0.02(+0.72%)
May 22, 2008	2.850	2.920	2.750	2.760	329,832	-0.07(-2.47%)
May 21, 2008	2.880	2.980	2.830	2.830	208,746	-0.08(-2.75%)
May 20, 2008	2.960	2.960	2.890	2.910	129,146	-0.04(-1.36%)
May 19, 2008	3.030	3.030	2.900	2.950	261,577	-0.05(-1.67%)
May 16, 2008	2.970	3.090	2.930	3.000	494,362	+0.07(+2.39%)
May 15, 2008	2.870	2.980	2.730	2.930	616,869	+0.03(+1.03%)
May 14, 2008	2.830	2.900	2.750	2.900	329,471	+0.11(+3.94%)
May 13, 2008	2.840	2.960	2.770	2.790	373,338	-0.07(-2.45%)
May 12, 2008	2.600	2.940	2.600	2.860	820,201	+0.25(+9.58%)
May 09, 2008	2.650	2.700	2.590	2.610	346,081	-0.09(-3.33%)
May 08, 2008	2.690	2.740	2.610	2.700	353,589	-0.02(-0.74%)
May 07, 2008	2.850	2.900	2.630	2.720	842,776	-0.13(-4.56%)
May 06, 2008	2.980	2.980	2.550	2.850	1,695,107	-0.11(-3.72%)
May 05, 2008	3.300	3.470	2.930	2.960	887,839	-0.34(-10.30%)
May 02, 2008	3.630	3.630	2.710	3.300	2,791,213	-0.49(-12.93%)
May 01, 2008	3.800	3.840	3.770	3.790	288,808	-0.01(-0.26%)
Apr 30, 2008	3.850	3.850	3.730	3.800	146,553	+0.00(+0.00%)
Apr 29, 2008	3.870	3.870	3.790	3.800	135,141	-0.01(-0.26%)
Apr 28, 2008	3.820	3.880	3.750	3.810	160,698	-0.04(-1.04%)
Apr 25, 2008	3.840	3.940	3.720	3.850	348,306	+0.01(+0.26%)
Apr 24, 2008	3.680	3.850	3.650	3.840	539,014	+0.13(+3.50%)
Apr 23, 2008	3.700	3.730	3.670	3.710	207,564	+0.01(+0.27%)
Apr 22, 2008	3.680	3.750	3.650	3.700	200,846	-0.03(-0.80%)
Apr 21, 2008	3.820	3.890	3.710	3.730	259,242	-0.08(-2.10%)
Apr 18, 2008	3.740	3.900	3.720	3.810	503,411	+0.09(+2.42%)
Apr 17, 2008	3.720	3.760	3.670	3.720	185,040	+0.02(+0.54%)
Apr 16, 2008	3.650	3.760	3.590	3.700	414,445	+0.03(+0.82%)
Apr 15, 2008	3.630	3.680	3.510	3.670	254,134	+0.02(+0.55%)
Apr 14, 2008	3.750	3.910	3.560	3.650	611,636	+0.09(+2.53%)
Apr 11, 2008	3.580	3.630	3.430	3.560	314,381	-0.09(-2.47%)
Apr 10, 2008	3.510	3.690	3.510	3.650	277,841	+0.05(+1.39%)
Apr 09, 2008	3.800	3.850	3.450	3.600	778,568	-0.22(-5.76%)
Apr 08, 2008	3.810	3.850	3.710	3.820	450,901	-0.01(-0.26%)
Apr 07, 2008	4.000	4.160	3.710	3.830	782,894	-0.20(-4.96%)
Apr 04, 2008	4.030	4.080	3.960	4.030	287,168	+0.05(+1.26%)
Apr 03, 2008	3.930	4.020	3.900	3.980	462,236	+0.01(+0.25%)
Apr 02, 2008	3.860	3.990	3.860	3.970	326,124	+0.11(+2.85%)
Apr 01, 2008	3.880	4.020	3.800	3.860	599,478	-0.01(-0.26%)
Mar 31, 2008	3.820	3.900	3.720	3.870	552,723	+0.02(+0.65%)
Mar 28, 2008	3.760	3.870	3.700	3.845	358,668	+0.09(+2.26%)
Mar 27, 2008	3.890	3.960	3.640	3.760	511,433	-0.12(-3.09%)
Mar 26, 2008	3.890	3.990	3.850	3.880	309,127	-0.06(-1.52%)
Mar 25, 2008	3.950	3.990	3.770	3.940	584,296	+0.04(+1.03%)
Mar 24, 2008	3.980	4.070	3.800	3.900	758,415	-0.09(-2.26%)
Mar 21, 2008	4.060	4.140	3.870	3.990	528,878	+0.00(+0.00%)
Mar 20, 2008	4.060	4.140	3.870	3.990	528,878	-0.03(-0.75%)
Mar 19, 2008	4.140	4.260	3.990	4.020	445,566	-0.15(-3.60%)
Mar 18, 2008	4.050	4.220	3.880	4.170	506,665	+0.16(+3.99%)
Mar 17, 2008	3.960	4.040	3.870	4.010	379,368	-0.04(-0.99%)
Mar 14, 2008	4.140	4.240	4.000	4.050	523,626	-0.10(-2.41%)
Mar 13, 2008	3.920	4.190	3.840	4.150	659,586	+0.20(+5.06%)
Mar 12, 2008	3.800	4.050	3.760	3.950	472,922	+0.15(+3.95%)
Mar 11, 2008	3.840	3.900	3.730	3.800	342,980	+0.08(+2.15%)
Mar 10, 2008	3.930	3.980	3.710	3.720	339,128	-0.24(-6.06%)
Mar 07, 2008	4.000	4.230	3.900	3.960	1,186,898	-0.08(-1.98%)
Mar 06, 2008	3.890	4.140	3.860	4.040	849,024	+0.19(+4.94%)
Mar 05, 2008	3.770	3.870	3.710	3.850	723,838	+0.08(+2.12%)
Mar 04, 2008	3.790	3.830	3.570	3.770	360,502	+0.00(+0.00%)
Mar 03, 2008	3.940	3.950	3.700	3.770	523,270	-0.15(-3.83%)
Feb 29, 2008	3.850	4.020	3.850	3.920	513,848	-0.11(-2.73%)
Feb 28, 2008	4.180	4.180	3.830	4.030	612,287	-0.12(-2.89%)
Feb 27, 2008	4.040	4.230	4.040	4.150	378,784	+0.11(+2.72%)
Feb 26, 2008	4.270	4.300	4.030	4.040	401,189	-0.23(-5.39%)
Feb 25, 2008	4.360	4.460	4.160	4.270	408,301	-0.12(-2.73%)
Feb 22, 2008	4.620	4.670	4.250	4.390	824,808	-0.21(-4.57%)
Feb 21, 2008	4.430	4.670	4.340	4.600	1,140,817	+0.30(+6.98%)
Feb 20, 2008	4.150	4.390	3.860	4.300	1,136,763	+0.25(+6.17%)
Feb 19, 2008	4.060	4.180	3.860	4.050	678,234	+0.02(+0.50%)
Feb 18, 2008	4.150	4.240	4.000	4.030	617,236	+0.00(+0.00%)
Feb 15, 2008	4.150	4.240	4.000	4.030	617,236	-0.16(-3.82%)
Feb 14, 2008	4.380	4.470	4.160	4.190	564,371	-0.21(-4.77%)
Feb 13, 2008	4.400	4.450	4.290	4.400	683,819	+0.16(+3.77%)
Feb 12, 2008	4.090	4.410	4.020	4.240	917,488	+0.17(+4.18%)
Feb 11, 2008	3.870	4.100	3.720	4.070	1,002,568	+0.26(+6.82%)
Feb 08, 2008	3.790	3.850	3.650	3.810	693,908	+0.06(+1.46%)
Feb 07, 2008	3.410	3.790	3.410	3.755	742,517	+0.23(+6.37%)
Feb 06, 2008	3.680	3.690	3.450	3.530	663,417	-0.10(-2.75%)
Feb 05, 2008	3.660	3.840	3.600	3.630	837,023	-0.09(-2.42%)
Feb 04, 2008	3.740	3.760	3.620	3.720	390,044	+0.02(+0.54%)
Feb 01, 2008	3.570	3.750	3.500	3.700	487,443	+0.14(+3.93%)
Jan 31, 2008	3.480	3.640	3.450	3.560	385,174	-0.01(-0.28%)
Jan 30, 2008	3.580	3.690	3.470	3.570	750,868	+0.00(+0.00%)
Jan 29, 2008	3.420	3.600	3.360	3.570	721,823	+0.20(+5.93%)
Jan 28, 2008	3.490	3.590	3.330	3.370	530,720	-0.09(-2.60%)
Jan 25, 2008	3.370	3.630	3.370	3.460	977,223	+0.20(+6.13%)
Jan 24, 2008	3.120	3.430	3.070	3.260	1,481,529	+0.11(+3.66%)
Jan 23, 2008	2.900	3.150	2.770	3.145	946,503	+0.25(+8.45%)
Jan 22, 2008	2.530	3.150	2.500	2.900	1,069,140	-0.12(-3.97%)
Jan 21, 2008	3.050	3.200	2.950	3.020	813,695	+0.00(+0.00%)
Jan 18, 2008	3.050	3.200	2.950	3.020	813,695	+0.05(+1.68%)
Jan 17, 2008	3.200	3.200	2.950	2.970	610,884	-0.26(-8.05%)
Jan 16, 2008	3.150	3.440	2.850	3.230	1,699,315	-0.01(-0.31%)
Jan 15, 2008	3.410	3.430	3.200	3.240	737,980	-0.22(-6.36%)
Jan 14, 2008	3.450	3.560	3.360	3.460	826,876	+0.01(+0.29%)
Jan 11, 2008	3.520	3.560	3.320	3.450	621,575	-0.15(-4.17%)
Jan 10, 2008	3.330	3.740	3.290	3.600	1,090,961	+0.22(+6.51%)
Jan 09, 2008	3.700	3.790	3.160	3.380	1,940,078	-0.33(-8.89%)
Jan 08, 2008	4.000	4.100	3.680	3.710	1,358,432	-0.01(-0.27%)
Jan 07, 2008	4.120	4.200	3.600	3.720	1,750,109	-0.45(-10.79%)
Jan 04, 2008	4.300	4.330	4.130	4.170	866,148	-0.21(-4.79%)
Jan 03, 2008	4.400	4.530	4.350	4.380	787,240	-0.02(-0.45%)
Jan 02, 2008	4.710	4.740	4.380	4.400	768,398	-0.20(-4.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Zix Corp (NQ: ZIXI )

Historical Prices

Popular Pages