First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.207	6.470	6.207	6.470	50,051	+0.30(+4.84%)
Nov 27, 2009	6.253	6.376	6.172	6.172	22,301	-0.16(-2.55%)
Nov 25, 2009	6.557	6.586	6.296	6.333	33,667	-0.04(-0.68%)
Nov 24, 2009	6.484	6.559	6.287	6.376	95,955	-0.13(-2.03%)
Nov 23, 2009	6.444	6.567	6.390	6.508	41,666	+0.18(+2.80%)
Nov 20, 2009	6.406	6.522	6.304	6.331	65,168	-0.06(-0.88%)
Nov 19, 2009	6.403	6.592	6.306	6.387	128,478	-0.06(-0.92%)
Nov 18, 2009	6.317	6.533	6.279	6.446	81,322	+0.18(+2.83%)
Nov 17, 2009	6.400	6.597	6.161	6.269	149,824	-0.02(-0.34%)
Nov 16, 2009	6.234	6.684	6.234	6.290	41,116	+0.09(+1.43%)
Nov 13, 2009	6.406	6.473	6.158	6.201	64,570	-0.20(-3.19%)
Nov 12, 2009	6.465	6.531	6.406	6.406	25,746	-0.09(-1.33%)
Nov 11, 2009	6.672	6.672	6.422	6.492	58,084	+0.22(+3.47%)
Nov 10, 2009	6.632	6.686	6.121	6.274	55,660	-0.37(-5.51%)
Nov 09, 2009	6.707	6.732	6.509	6.640	27,222	-0.01(-0.08%)
Nov 06, 2009	6.705	6.836	6.635	6.645	54,471	-0.05(-0.72%)
Nov 05, 2009	6.487	6.901	6.484	6.694	59,135	+0.30(+4.76%)
Nov 04, 2009	6.602	6.678	6.333	6.390	71,620	-0.18(-2.78%)
Nov 03, 2009	6.465	6.656	6.457	6.573	72,479	+0.09(+1.33%)
Nov 02, 2009	6.546	6.702	6.376	6.487	75,817	-0.02(-0.25%)
Oct 30, 2009	6.772	6.772	6.457	6.503	80,548	-0.32(-4.65%)
Oct 29, 2009	6.769	6.820	6.766	6.820	20,331	+0.06(+0.96%)
Oct 28, 2009	6.887	6.890	6.748	6.756	42,038	-0.11(-1.61%)
Oct 27, 2009	7.049	7.087	6.866	6.866	29,162	-0.05(-0.78%)
Oct 26, 2009	7.017	7.124	6.882	6.920	36,652	-0.12(-1.64%)
Oct 23, 2009	7.027	7.089	7.019	7.035	36,864	-0.10(-1.36%)
Oct 22, 2009	7.092	7.140	7.043	7.132	46,632	+0.04(+0.57%)
Oct 21, 2009	7.232	7.315	7.022	7.092	79,567	-0.14(-1.93%)
Oct 20, 2009	7.208	7.399	7.189	7.232	75,850	-0.11(-1.47%)
Oct 19, 2009	7.331	7.372	7.245	7.339	91,636	+0.09(+1.30%)
Oct 16, 2009	7.278	7.426	7.041	7.245	195,219	-0.03(-0.37%)
Oct 15, 2009	7.356	7.357	7.006	7.272	283,655	-0.12(-1.67%)
Oct 14, 2009	7.479	7.504	7.274	7.396	53,356	-0.07(-0.97%)
Oct 13, 2009	7.528	7.619	7.372	7.469	77,657	-0.04(-0.54%)
Oct 12, 2009	7.415	7.668	7.353	7.509	188,472	+0.15(+1.97%)
Oct 09, 2009	7.130	7.396	7.087	7.364	122,910	+0.28(+3.95%)
Oct 08, 2009	7.318	7.318	7.052	7.084	59,927	-0.21(-2.91%)
Oct 07, 2009	7.083	7.302	7.083	7.296	33,976	+0.16(+2.22%)
Oct 06, 2009	7.130	7.138	6.978	7.138	28,248	+0.14(+1.96%)
Oct 05, 2009	7.011	7.159	6.960	7.000	59,827	+0.03(+0.46%)
Oct 02, 2009	7.226	7.315	6.965	6.968	91,918	-0.26(-3.57%)
Oct 01, 2009	7.054	7.377	7.049	7.226	102,378	+0.07(+1.02%)
Sep 30, 2009	7.212	7.212	7.014	7.154	29,675	-0.04(-0.60%)
Sep 29, 2009	7.159	7.296	7.103	7.197	126,006	+0.04(+0.53%)
Sep 28, 2009	7.065	7.396	7.054	7.159	48,066	-0.05(-0.71%)
Sep 25, 2009	7.251	7.334	7.065	7.210	98,330	-0.01(-0.07%)
Sep 24, 2009	7.186	7.356	7.157	7.216	87,034	-0.01(-0.15%)
Sep 23, 2009	7.183	7.261	7.130	7.226	34,645	+0.08(+1.13%)
Sep 22, 2009	7.057	7.331	7.027	7.146	39,540	+0.05(+0.68%)
Sep 21, 2009	7.178	7.245	7.038	7.097	20,933	-0.05(-0.75%)
Sep 18, 2009	7.296	7.296	6.995	7.151	80,292	-0.20(-2.71%)
Sep 17, 2009	7.073	7.399	7.014	7.350	120,565	+0.18(+2.55%)
Sep 16, 2009	7.264	7.264	7.009	7.167	50,943	-0.01(-0.08%)
Sep 15, 2009	7.148	7.296	7.011	7.173	49,107	-0.00(-0.04%)
Sep 14, 2009	7.127	7.225	7.025	7.175	39,997	+0.01(+0.15%)
Sep 11, 2009	7.181	7.264	6.995	7.165	44,639	-0.19(-2.63%)
Sep 10, 2009	6.979	7.382	6.869	7.358	72,873	+0.36(+5.07%)
Sep 09, 2009	7.130	7.181	6.820	7.003	158,436	-0.13(-1.88%)
Sep 08, 2009	7.490	7.603	7.103	7.138	73,226	-0.35(-4.71%)
Sep 04, 2009	7.516	7.630	7.404	7.490	27,832	-0.05(-0.64%)
Sep 03, 2009	7.495	7.676	7.485	7.539	32,500	+0.02(+0.25%)
Sep 02, 2009	7.444	7.676	7.444	7.520	64,250	+0.07(+0.90%)