First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.040	8.040	7.967	7.999	19,600	-0.01(-0.07%)
Apr 27, 2012	7.990	8.063	7.950	8.005	41,634	-0.04(-0.54%)
Apr 26, 2012	7.993	8.060	7.993	8.048	10,473	+0.00(+0.00%)
Apr 25, 2012	8.025	8.054	7.920	8.048	39,455	+0.08(+1.06%)
Apr 24, 2012	7.848	7.964	7.845	7.964	18,093	+0.09(+1.11%)
Apr 23, 2012	7.848	7.918	7.830	7.877	39,507	-0.09(-1.17%)
Apr 20, 2012	8.031	8.048	7.877	7.970	64,576	+0.10(+1.22%)
Apr 19, 2012	7.816	7.888	7.801	7.874	102,580	+0.02(+0.22%)
Apr 18, 2012	7.874	7.979	7.822	7.857	32,730	-0.06(-0.81%)
Apr 17, 2012	7.932	7.984	7.874	7.920	42,474	-0.00(-0.04%)
Apr 16, 2012	7.798	7.929	7.798	7.923	8,624	+0.15(+1.87%)
Apr 13, 2012	7.900	7.915	7.743	7.778	37,841	-0.15(-1.83%)
Apr 12, 2012	7.822	7.932	7.822	7.923	50,545	+0.08(+1.00%)
Apr 11, 2012	7.790	7.845	7.755	7.845	35,814	+0.13(+1.73%)
Apr 10, 2012	7.749	7.760	7.688	7.711	85,977	-0.03(-0.38%)
Apr 09, 2012	7.700	7.743	7.671	7.740	37,308	-0.04(-0.49%)
Apr 05, 2012	7.729	7.787	7.729	7.778	10,407	+0.00(+0.04%)
Apr 04, 2012	7.714	7.810	7.714	7.775	46,831	-0.01(-0.11%)
Apr 03, 2012	7.807	7.828	7.714	7.784	45,327	-0.01(-0.19%)
Apr 02, 2012	7.700	7.822	7.700	7.798	36,760	+0.10(+1.28%)
Mar 30, 2012	7.888	7.888	7.700	7.700	84,328	-0.12(-1.56%)
Mar 29, 2012	7.784	7.880	7.735	7.822	37,277	+0.00(+0.00%)
Mar 28, 2012	7.726	7.854	7.717	7.822	36,764	+0.03(+0.41%)
Mar 27, 2012	7.845	7.845	7.742	7.790	47,691	-0.08(-0.96%)
Mar 26, 2012	7.888	7.900	7.813	7.865	48,985	+0.02(+0.26%)
Mar 23, 2012	7.717	7.877	7.700	7.845	37,335	+0.11(+1.47%)
Mar 22, 2012	7.671	7.732	7.642	7.732	129,002	+0.03(+0.45%)
Mar 21, 2012	7.705	7.761	7.647	7.697	13,556	-0.01(-0.15%)
Mar 20, 2012	7.740	7.787	7.673	7.708	14,888	-0.10(-1.34%)
Mar 19, 2012	7.694	7.845	7.694	7.813	29,144	+0.12(+1.55%)
Mar 16, 2012	7.772	7.772	7.647	7.694	95,638	-0.08(-0.97%)
Mar 15, 2012	7.688	7.772	7.688	7.769	46,907	+0.11(+1.48%)
Mar 14, 2012	7.702	7.705	7.656	7.656	12,942	-0.02(-0.26%)
Mar 13, 2012	7.633	7.705	7.518	7.676	136,533	+0.13(+1.68%)
Mar 12, 2012	7.558	7.590	7.524	7.549	10,460	+0.00(+0.04%)
Mar 09, 2012	7.397	7.604	7.397	7.547	32,162	+0.13(+1.75%)
Mar 08, 2012	7.371	7.417	7.310	7.417	37,463	+0.07(+0.90%)
Mar 07, 2012	7.293	7.351	7.233	7.351	28,287	+0.11(+1.51%)
Mar 06, 2012	7.273	7.328	7.230	7.241	68,240	-0.11(-1.45%)
Mar 05, 2012	7.276	7.359	7.276	7.348	43,824	+0.07(+0.99%)
Mar 02, 2012	7.400	7.457	7.273	7.276	61,148	-0.12(-1.67%)
Mar 01, 2012	7.492	7.495	7.400	7.400	45,851	-0.07(-0.96%)
Feb 29, 2012	7.570	7.587	7.449	7.472	41,543	-0.12(-1.59%)
Feb 28, 2012	7.564	7.601	7.518	7.593	24,691	-0.03(-0.45%)
Feb 27, 2012	7.653	7.765	7.584	7.627	27,815	-0.04(-0.56%)
Feb 24, 2012	7.777	7.777	7.647	7.670	13,293	-0.10(-1.30%)
Feb 23, 2012	7.777	7.777	7.619	7.771	27,093	+0.18(+2.35%)
Feb 22, 2012	7.699	7.766	7.575	7.593	16,195	-0.14(-1.79%)
Feb 21, 2012	7.682	7.777	7.682	7.731	63,984	+0.10(+1.28%)
Feb 17, 2012	7.676	7.699	7.593	7.633	53,156	-0.01(-0.19%)
Feb 16, 2012	7.696	7.753	7.647	7.647	28,062	+0.10(+1.26%)
Feb 15, 2012	7.668	7.679	7.518	7.552	49,014	-0.11(-1.47%)
Feb 14, 2012	7.647	7.754	7.647	7.665	30,999	-0.01(-0.11%)
Feb 13, 2012	7.740	7.740	7.622	7.673	25,482	+0.04(+0.53%)
Feb 10, 2012	7.665	7.727	7.633	7.633	16,914	-0.10(-1.30%)
Feb 09, 2012	7.823	7.823	7.702	7.734	9,957	-0.10(-1.21%)
Feb 08, 2012	7.846	7.875	7.768	7.829	16,299	+0.02(+0.26%)
Feb 07, 2012	7.835	7.875	7.757	7.809	14,598	-0.03(-0.37%)
Feb 06, 2012	7.993	7.993	7.838	7.838	50,705	-0.21(-2.65%)
Feb 03, 2012	7.950	8.137	7.809	8.051	72,858	+0.20(+2.61%)
Feb 02, 2012	7.722	7.881	7.722	7.846	45,181	+0.05(+0.63%)
Feb 01, 2012	7.742	7.817	7.708	7.797	53,892	+0.14(+1.81%)
Jan 31, 2012	7.789	7.875	7.645	7.659	116,803	-0.20(-2.60%)
Jan 30, 2012	8.022	8.022	7.786	7.863	20,795	-0.20(-2.43%)
Jan 27, 2012	7.832	8.062	7.691	8.059	46,448	+0.14(+1.78%)
Jan 26, 2012	7.889	7.950	7.768	7.918	48,049	+0.10(+1.25%)
Jan 25, 2012	7.763	7.881	7.734	7.820	41,109	+0.05(+0.63%)
Jan 24, 2012	7.670	7.812	7.598	7.771	46,882	+0.02(+0.30%)
Jan 23, 2012	7.682	7.760	7.682	7.748	8,800	+0.08(+1.01%)
Jan 20, 2012	7.593	7.670	7.593	7.670	54,944	+0.05(+0.60%)
Jan 19, 2012	7.685	7.705	7.596	7.624	40,074	-0.01(-0.11%)
Jan 18, 2012	7.581	7.633	7.581	7.633	43,185	+0.05(+0.65%)
Jan 17, 2012	7.590	7.751	7.541	7.584	59,731	+0.05(+0.61%)
Jan 13, 2012	7.561	7.624	7.518	7.538	56,565	-0.03(-0.42%)
Jan 12, 2012	7.601	7.630	7.498	7.570	67,445	-0.02(-0.27%)
Jan 11, 2012	7.469	7.633	7.382	7.590	118,939	+0.05(+0.73%)
Jan 10, 2012	7.567	7.633	7.499	7.535	32,697	+0.03(+0.46%)
Jan 09, 2012	7.607	7.633	7.501	7.501	77,191	-0.10(-1.36%)
Jan 06, 2012	7.570	7.633	7.570	7.604	30,301	+0.00(+0.04%)
Jan 05, 2012	7.454	7.627	7.454	7.601	36,512	+0.08(+1.03%)
Jan 04, 2012	7.555	7.624	7.503	7.524	39,706	-0.06(-0.76%)
Dec 30, 2011	7.567	7.633	7.555	7.581	34,186	-0.02(-0.30%)
Dec 29, 2011	7.477	7.633	7.477	7.604	34,710	+0.13(+1.73%)
Dec 28, 2011	7.512	7.523	7.437	7.475	30,916	-0.08(-1.06%)
Dec 27, 2011	7.649	7.649	7.546	7.555	14,412	-0.11(-1.45%)
Dec 23, 2011	7.686	7.709	7.603	7.666	14,588	+0.08(+1.05%)
Dec 21, 2011	7.637	7.698	7.423	7.586	55,935	-0.11(-1.45%)
Dec 20, 2011	7.446	7.737	7.446	7.697	80,032	+0.44(+6.06%)
Dec 19, 2011	7.535	7.609	7.252	7.258	32,107	-0.18(-2.42%)
Dec 16, 2011	7.657	7.657	7.369	7.437	129,936	-0.16(-2.07%)
Dec 15, 2011	7.569	7.595	7.483	7.595	59,543	+0.05(+0.68%)
Dec 14, 2011	7.201	7.586	7.152	7.543	97,839	+0.32(+4.39%)
Dec 13, 2011	7.563	7.612	7.138	7.226	68,362	-0.19(-2.62%)
Dec 12, 2011	7.546	7.603	7.318	7.420	44,545	-0.24(-3.17%)
Dec 09, 2011	7.255	7.706	7.255	7.663	41,284	+0.49(+6.80%)
Dec 08, 2011	7.660	7.660	7.169	7.175	49,704	-0.49(-6.41%)
Dec 07, 2011	7.606	7.737	7.540	7.666	42,723	-0.03(-0.44%)
Dec 06, 2011	7.749	7.749	7.606	7.700	63,021	-0.03(-0.44%)
Dec 05, 2011	7.580	7.737	7.440	7.734	68,520	+0.17(+2.27%)
Dec 02, 2011	7.500	7.566	7.426	7.563	47,897	+0.18(+2.48%)
Dec 01, 2011	7.349	7.575	7.181	7.380	59,641	-0.03(-0.39%)
Nov 30, 2011	7.063	7.423	6.898	7.409	157,575	+0.59(+8.62%)
Nov 29, 2011	6.886	6.921	6.781	6.821	21,796	-0.11(-1.57%)
Nov 28, 2011	6.964	6.992	6.855	6.929	74,614	+0.13(+1.97%)
Nov 25, 2011	6.778	7.049	6.778	6.795	39,725	+0.02(+0.29%)
Nov 23, 2011	7.189	7.235	6.772	6.775	81,328	-0.40(-5.57%)
Nov 22, 2011	7.606	7.606	7.144	7.175	58,411	-0.13(-1.80%)
Nov 21, 2011	7.497	7.623	7.300	7.306	106,182	-0.25(-3.36%)
Nov 18, 2011	7.472	7.611	7.412	7.560	33,035	+0.09(+1.15%)
Nov 17, 2011	7.423	7.560	7.423	7.475	37,494	+0.01(+0.19%)
Nov 16, 2011	7.523	7.620	7.403	7.460	36,580	-0.10(-1.32%)
Nov 15, 2011	7.380	7.566	7.195	7.560	62,436	+0.23(+3.16%)
Nov 14, 2011	7.549	7.552	7.289	7.329	44,117	-0.25(-3.35%)
Nov 11, 2011	7.369	7.583	7.335	7.583	44,538	+0.21(+2.91%)
Nov 10, 2011	7.346	7.395	7.263	7.369	23,887	+0.14(+1.98%)
Nov 09, 2011	7.212	7.386	7.183	7.226	107,279	-0.15(-2.09%)
Nov 08, 2011	7.249	7.409	7.166	7.380	54,362	+0.19(+2.58%)
Nov 07, 2011	7.163	7.266	6.995	7.195	38,881	-0.03(-0.40%)
Nov 04, 2011	7.229	7.266	7.147	7.223	23,547	-0.06(-0.82%)
Nov 03, 2011	7.081	7.283	6.889	7.283	45,571	+0.30(+4.25%)
Nov 02, 2011	6.958	7.143	6.747	6.986	84,137	+0.11(+1.62%)
Nov 01, 2011	6.875	7.335	6.866	6.875	90,113	-0.42(-5.75%)
Oct 31, 2011	7.797	7.823	7.295	7.295	45,722	-0.57(-7.23%)
Oct 28, 2011	7.766	7.980	7.706	7.863	60,590	+0.04(+0.47%)
Oct 27, 2011	7.423	7.837	7.315	7.826	130,507	+0.60(+8.34%)
Oct 26, 2011	7.092	7.249	6.946	7.223	47,911	+0.20(+2.89%)
Oct 25, 2011	7.169	7.169	6.995	7.021	34,422	-0.23(-3.23%)
Oct 24, 2011	7.032	7.263	6.989	7.255	67,816	+0.29(+4.14%)
Oct 21, 2011	6.881	7.001	6.824	6.966	67,213	+0.23(+3.43%)
Oct 20, 2011	6.807	6.829	6.612	6.735	31,260	-0.02(-0.25%)
Oct 19, 2011	6.986	6.998	6.721	6.752	32,013	-0.24(-3.47%)
Oct 18, 2011	7.063	7.063	6.866	6.995	75,370	+0.04(+0.53%)
Oct 17, 2011	7.209	7.209	6.952	6.958	60,110	-0.35(-4.73%)
Oct 14, 2011	7.238	7.303	7.132	7.303	45,389	+0.11(+1.59%)
Oct 13, 2011	7.043	7.232	6.992	7.189	30,745	+0.06(+0.88%)
Oct 12, 2011	6.932	7.126	6.872	7.126	75,080	+0.19(+2.80%)
Oct 11, 2011	6.818	6.949	6.795	6.932	60,814	+0.07(+1.04%)
Oct 10, 2011	6.681	6.861	6.581	6.861	46,415	+0.18(+2.65%)
Oct 07, 2011	6.818	6.818	6.607	6.684	46,702	-0.15(-2.17%)
Oct 06, 2011	6.826	6.844	6.727	6.832	54,597	-0.05(-0.79%)
Oct 05, 2011	6.824	6.904	6.621	6.886	166,864	-0.05(-0.70%)
Oct 04, 2011	6.153	7.129	6.153	6.935	165,645	+0.78(+12.66%)
Oct 03, 2011	6.342	6.449	6.150	6.156	105,715	-0.25(-3.84%)
Sep 30, 2011	6.404	6.455	6.365	6.401	72,574	-0.05(-0.83%)
Sep 29, 2011	6.370	6.455	6.314	6.455	42,046	+0.21(+3.44%)
Sep 28, 2011	6.517	6.545	6.221	6.240	59,017	-0.21(-3.20%)
Sep 27, 2011	6.483	6.540	6.328	6.447	80,355	+0.07(+1.11%)
Sep 26, 2011	6.390	6.390	6.285	6.376	33,919	+0.08(+1.35%)
Sep 23, 2011	6.283	6.415	6.226	6.291	101,881	+0.03(+0.54%)
Sep 22, 2011	6.229	6.418	6.229	6.257	102,097	-0.06(-1.03%)
Sep 21, 2011	6.653	6.661	6.305	6.322	48,967	-0.29(-4.40%)
Sep 20, 2011	6.732	6.814	6.613	6.613	132,073	-0.06(-0.89%)
Sep 19, 2011	6.836	6.836	6.650	6.673	37,643	-0.23(-3.39%)
Sep 16, 2011	6.757	6.975	6.712	6.907	152,102	+0.19(+2.82%)
Sep 15, 2011	6.757	6.819	6.627	6.718	50,432	-0.02(-0.34%)
Sep 14, 2011	6.576	6.746	6.554	6.740	55,516	+0.18(+2.71%)
Sep 13, 2011	6.523	6.579	6.500	6.562	57,371	+0.10(+1.49%)
Sep 12, 2011	6.339	6.483	6.339	6.466	47,434	+0.08(+1.19%)
Sep 09, 2011	6.489	6.526	6.342	6.390	132,962	-0.10(-1.52%)
Sep 08, 2011	6.545	6.588	6.413	6.489	59,360	-0.11(-1.71%)
Sep 07, 2011	6.458	6.695	6.444	6.602	115,351	+0.23(+3.59%)
Sep 06, 2011	6.237	6.449	6.187	6.373	115,142	+0.01(+0.09%)
Sep 02, 2011	6.441	6.526	6.297	6.367	87,088	-0.18(-2.68%)
Sep 01, 2011	6.754	6.899	6.511	6.543	52,408	-0.18(-2.69%)
Aug 31, 2011	6.853	6.853	6.630	6.723	53,749	-0.12(-1.77%)
Aug 30, 2011	6.814	6.989	6.647	6.845	32,563	-0.02(-0.29%)
Aug 29, 2011	6.627	6.867	6.627	6.865	56,889	+0.26(+3.98%)
Aug 26, 2011	6.398	6.608	6.359	6.602	54,436	+0.19(+2.91%)
Aug 25, 2011	6.591	6.596	6.415	6.415	58,004	-0.15(-2.32%)
Aug 24, 2011	6.444	6.675	6.373	6.568	108,972	+0.09(+1.35%)
Aug 23, 2011	6.288	6.579	6.288	6.480	133,627	+0.15(+2.32%)
Aug 22, 2011	6.503	6.503	6.280	6.334	34,910	-0.02(-0.36%)
Aug 19, 2011	6.523	6.636	6.356	6.356	127,992	-0.15(-2.34%)
Aug 18, 2011	6.560	6.656	6.509	6.509	106,982	-0.21(-3.11%)
Aug 17, 2011	6.797	6.797	6.647	6.718	27,816	+0.06(+0.98%)
Aug 16, 2011	6.865	6.865	6.610	6.653	78,019	-0.24(-3.52%)
Aug 15, 2011	6.978	7.040	6.867	6.896	93,035	+0.00(+0.00%)
Aug 12, 2011	6.932	6.989	6.811	6.896	38,060	-0.02(-0.29%)
Aug 11, 2011	6.757	7.060	6.757	6.915	116,611	+0.09(+1.28%)
Aug 10, 2011	7.478	7.545	6.698	6.828	80,044	-0.78(-10.28%)
Aug 09, 2011	7.181	7.797	6.966	7.610	123,152	+0.49(+6.90%)
Aug 08, 2011	7.113	7.520	7.113	7.119	180,180	-0.10(-1.37%)
Aug 05, 2011	7.243	7.610	7.147	7.218	43,271	+0.06(+0.79%)
Aug 04, 2011	7.218	7.328	7.147	7.161	65,013	-0.17(-2.27%)
Aug 03, 2011	7.421	7.427	7.139	7.328	96,695	-0.04(-0.50%)
Aug 02, 2011	7.410	7.461	7.365	7.365	59,640	-0.16(-2.18%)
Aug 01, 2011	7.591	7.591	7.495	7.528	38,581	+0.02(+0.30%)
Jul 29, 2011	7.466	7.653	7.415	7.506	120,742	-0.05(-0.67%)
Jul 28, 2011	7.509	7.622	7.486	7.557	62,203	+0.05(+0.68%)
Jul 27, 2011	7.780	7.780	7.489	7.506	53,916	-0.27(-3.45%)
Jul 26, 2011	7.774	7.879	7.766	7.774	34,510	+0.05(+0.70%)
Jul 25, 2011	7.735	7.836	7.721	7.721	13,440	-0.07(-0.94%)
Jul 22, 2011	7.825	7.867	7.715	7.794	85,867	+0.03(+0.33%)
Jul 21, 2011	7.766	7.853	7.766	7.769	55,307	-0.04(-0.47%)
Jul 20, 2011	7.952	7.952	7.783	7.805	22,287	-0.13(-1.60%)
Jul 19, 2011	7.794	7.932	7.738	7.932	58,125	+0.16(+2.11%)
Jul 18, 2011	7.859	7.907	7.749	7.769	20,899	-0.11(-1.43%)
Jul 15, 2011	7.836	7.887	7.766	7.882	76,794	+0.06(+0.76%)
Jul 14, 2011	7.896	7.910	7.822	7.822	28,230	-0.07(-0.93%)
Jul 13, 2011	7.783	7.896	7.752	7.896	26,527	+0.16(+2.01%)
Jul 12, 2011	7.757	7.913	7.695	7.740	56,468	+0.00(+0.04%)
Jul 11, 2011	7.627	7.817	7.627	7.738	69,424	+0.06(+0.77%)
Jul 08, 2011	7.831	7.884	7.599	7.678	173,904	-0.20(-2.51%)
Jul 07, 2011	7.884	7.890	7.822	7.876	43,013	+0.05(+0.61%)
Jul 06, 2011	7.817	7.862	7.814	7.828	46,638	+0.01(+0.07%)
Jul 05, 2011	7.918	7.918	7.791	7.822	52,836	-0.10(-1.21%)
Jul 01, 2011	7.822	7.935	7.822	7.918	50,224	+0.10(+1.30%)
Jun 30, 2011	7.822	7.847	7.780	7.817	48,386	-0.00(-0.04%)
Jun 29, 2011	7.839	7.847	7.789	7.819	22,264	-0.00(-0.04%)
Jun 28, 2011	7.811	7.833	7.761	7.822	31,441	-0.01(-0.11%)
Jun 27, 2011	7.598	7.845	7.598	7.831	78,397	+0.27(+3.64%)
Jun 24, 2011	7.581	7.735	7.452	7.556	388,698	-0.19(-2.42%)
Jun 23, 2011	7.623	7.744	7.567	7.744	34,124	+0.09(+1.21%)
Jun 22, 2011	7.713	7.741	7.637	7.651	36,162	-0.09(-1.19%)
Jun 21, 2011	7.651	7.766	7.534	7.744	45,267	+0.13(+1.77%)
Jun 20, 2011	7.567	7.674	7.497	7.609	19,920	+0.08(+1.00%)
Jun 17, 2011	7.584	7.724	7.463	7.534	97,603	-0.02(-0.26%)
Jun 16, 2011	7.503	7.668	7.503	7.553	23,888	+0.06(+0.79%)
Jun 15, 2011	7.522	7.601	7.441	7.494	62,201	-0.11(-1.51%)
Jun 14, 2011	7.573	7.665	7.497	7.609	55,404	+0.07(+0.89%)
Jun 13, 2011	7.749	7.749	7.542	7.542	42,977	+0.07(+0.90%)
Jun 10, 2011	7.542	7.606	7.441	7.475	33,061	-0.07(-0.93%)
Jun 09, 2011	7.587	7.612	7.494	7.545	16,584	-0.02(-0.26%)
Jun 08, 2011	7.357	7.595	7.357	7.564	20,366	+0.18(+2.47%)
Jun 07, 2011	7.279	7.438	7.220	7.382	16,091	+0.16(+2.25%)
Jun 06, 2011	7.203	7.273	7.203	7.220	36,169	+0.00(+0.04%)
Jun 03, 2011	7.309	7.576	7.217	7.217	37,678	-0.24(-3.20%)
May 24, 2011	7.483	7.483	7.426	7.455	39,919	+0.01(+0.19%)
May 23, 2011	7.458	7.458	7.405	7.441	28,415	-0.07(-0.93%)
May 20, 2011	7.564	7.601	7.497	7.511	35,659	-0.09(-1.18%)
May 19, 2011	7.595	7.651	7.592	7.601	28,497	+0.04(+0.52%)
May 18, 2011	7.550	7.567	7.455	7.562	27,741	+0.09(+1.24%)
May 17, 2011	7.463	7.492	7.396	7.469	30,453	+0.01(+0.15%)
May 16, 2011	7.606	7.651	7.458	7.458	34,802	-0.17(-2.21%)
May 13, 2011	7.685	7.690	7.623	7.626	21,736	-0.14(-1.77%)
May 12, 2011	7.525	7.791	7.514	7.763	71,150	+0.24(+3.20%)
May 11, 2011	7.690	7.690	7.520	7.522	42,545	-0.15(-1.94%)
May 10, 2011	7.567	7.775	7.542	7.671	83,353	+0.11(+1.48%)
May 09, 2011	7.567	7.626	7.475	7.559	58,123	+0.10(+1.39%)
May 06, 2011	7.522	7.567	7.455	7.455	19,531	+0.02(+0.30%)
May 05, 2011	7.497	7.520	7.427	7.433	32,126	-0.05(-0.67%)
May 04, 2011	7.651	7.749	7.469	7.483	64,809	-0.06(-0.85%)
May 03, 2011	7.626	7.651	7.514	7.548	49,581	-0.03(-0.44%)