Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.810	6.960	6.740	6.790	1,123,962	-0.01(-0.15%)
Oct 28, 2010	7.240	7.260	6.800	6.800	1,483,199	-0.25(-3.55%)
Oct 27, 2010	6.830	7.120	6.750	7.050	1,908,106	+0.12(+1.73%)
Oct 25, 2010	6.300	6.960	6.260	6.930	2,697,246	+0.71(+11.41%)
Oct 22, 2010	5.970	6.250	5.930	6.220	913,986	+0.29(+4.89%)
Oct 21, 2010	6.050	6.100	5.850	5.930	686,556	+0.02(+0.34%)
Oct 20, 2010	5.880	5.990	5.860	5.910	693,849	+0.07(+1.20%)
Oct 19, 2010	6.100	6.100	5.770	5.840	1,490,551	-0.33(-5.35%)
Oct 18, 2010	6.210	6.250	6.080	6.170	672,279	-0.05(-0.80%)
Oct 15, 2010	6.210	6.260	6.010	6.220	945,157	+0.09(+1.47%)
Oct 14, 2010	6.140	6.350	6.030	6.130	1,129,287	-0.05(-0.81%)
Oct 13, 2010	6.390	6.430	6.150	6.180	1,495,959	-0.04(-0.64%)
Oct 12, 2010	5.990	6.250	5.950	6.220	1,226,848	+0.19(+3.15%)
Oct 11, 2010	5.880	6.250	5.880	6.030	1,304,719	+0.19(+3.25%)
Oct 08, 2010	5.900	5.930	5.800	5.840	1,262,993	-0.04(-0.68%)
Oct 07, 2010	5.890	5.970	5.820	5.880	1,533,248	+0.18(+3.16%)
Oct 06, 2010	6.120	6.130	5.660	5.700	1,632,422	-0.41(-6.71%)
Oct 05, 2010	5.700	6.130	5.700	6.110	2,001,678	+0.43(+7.57%)
Oct 04, 2010	5.910	5.920	5.580	5.680	1,335,505	-0.22(-3.73%)
Oct 01, 2010	5.970	6.020	5.680	5.900	2,076,386	+0.01(+0.17%)
Sep 30, 2010	6.195	6.350	5.750	5.890	6,753,135	+0.36(+6.51%)
Sep 29, 2010	5.080	5.790	5.060	5.530	1,816,622	+0.42(+8.22%)
Sep 28, 2010	5.030	5.150	4.930	5.110	429,026	+0.10(+2.00%)
Sep 27, 2010	5.130	5.250	4.890	5.010	770,636	-0.10(-1.96%)
Sep 24, 2010	4.920	5.150	4.840	5.110	742,856	+0.21(+4.29%)
Sep 23, 2010	4.410	5.050	4.410	4.900	1,260,922	+0.48(+10.86%)
Sep 22, 2010	4.460	4.630	4.400	4.420	200,918	-0.07(-1.56%)
Sep 21, 2010	4.630	4.710	4.480	4.490	283,843	-0.13(-2.81%)
Sep 20, 2010	4.550	4.640	4.500	4.620	289,159	+0.11(+2.44%)
Sep 17, 2010	4.530	4.550	4.360	4.510	509,391	-0.08(-1.64%)
Sep 15, 2010	4.610	4.650	4.540	4.585	161,752	-0.04(-0.76%)
Sep 14, 2010	4.610	4.660	4.550	4.620	321,413	+0.01(+0.16%)
Sep 13, 2010	4.470	4.630	4.420	4.612	295,987	+0.16(+3.65%)
Sep 10, 2010	4.540	4.540	4.390	4.450	358,439	-0.09(-1.98%)
Sep 09, 2010	4.470	4.550	4.420	4.540	398,654	+0.09(+2.02%)
Sep 08, 2010	4.400	4.480	4.253	4.450	377,743	+0.10(+2.30%)
Sep 07, 2010	4.420	4.420	4.250	4.350	322,363	-0.07(-1.58%)
Sep 03, 2010	4.450	4.630	4.320	4.420	654,113	-0.02(-0.45%)
Sep 02, 2010	3.950	4.500	3.900	4.440	1,742,062	+0.48(+12.12%)
Sep 01, 2010	4.010	4.010	3.910	3.960	392,634	+0.00(+0.00%)
Aug 31, 2010	3.950	4.040	3.890	3.960	845,061	+0.00(+0.00%)
Aug 30, 2010	3.940	3.995	3.930	3.960	1,128,302	+0.00(+0.00%)
Aug 27, 2010	3.960	3.970	3.930	3.960	349,254	+0.04(+1.02%)
Aug 26, 2010	3.840	3.990	3.790	3.920	528,485	+0.09(+2.35%)
Aug 25, 2010	3.700	3.830	3.670	3.830	287,603	+0.10(+2.68%)
Aug 24, 2010	3.690	3.750	3.620	3.730	288,389	+0.00(+0.00%)
Aug 23, 2010	3.780	3.830	3.672	3.730	289,540	-0.02(-0.53%)
Aug 20, 2010	3.570	3.750	3.570	3.750	301,230	+0.15(+4.17%)
Aug 19, 2010	3.760	3.770	3.580	3.600	277,251	-0.18(-4.76%)
Aug 18, 2010	3.840	3.840	3.770	3.780	107,612	-0.05(-1.31%)
Aug 17, 2010	3.840	3.900	3.800	3.830	196,810	+0.02(+0.52%)
Aug 16, 2010	3.770	3.830	3.770	3.810	201,350	+0.02(+0.53%)
Aug 13, 2010	3.790	3.820	3.730	3.790	220,288	-0.00(-0.07%)
Aug 12, 2010	3.750	3.800	3.700	3.792	233,288	+0.02(+0.60%)
Aug 11, 2010	3.840	3.860	3.630	3.770	747,344	-0.15(-3.83%)
Aug 10, 2010	3.820	3.945	3.750	3.920	292,099	+0.08(+2.08%)
Aug 09, 2010	3.930	3.970	3.800	3.840	652,893	-0.06(-1.54%)
Aug 06, 2010	4.150	4.150	3.860	3.900	992,287	-0.34(-8.02%)
Aug 05, 2010	4.220	4.300	4.200	4.240	333,830	-0.01(-0.24%)
Aug 04, 2010	4.220	4.290	4.220	4.250	238,047	+0.05(+1.19%)
Aug 03, 2010	4.250	4.295	4.200	4.200	246,838	-0.04(-0.94%)
Aug 02, 2010	4.250	4.280	4.210	4.240	238,352	-0.01(-0.24%)
Jul 30, 2010	4.190	4.260	4.120	4.250	161,802	+0.01(+0.24%)
Jul 29, 2010	4.300	4.320	4.100	4.240	305,102	-0.02(-0.47%)
Jul 28, 2010	4.280	4.320	4.260	4.260	204,951	-0.04(-0.93%)
Jul 27, 2010	4.340	4.390	4.300	4.300	159,260	-0.03(-0.69%)
Jul 26, 2010	4.350	4.370	4.280	4.330	278,116	-0.02(-0.46%)
Jul 23, 2010	4.310	4.390	4.310	4.350	294,733	+0.00(+0.00%)
Jul 22, 2010	4.240	4.400	4.180	4.350	425,982	+0.14(+3.33%)
Jul 21, 2010	4.380	4.380	4.130	4.210	256,294	-0.14(-3.22%)
Jul 20, 2010	4.320	4.420	4.230	4.350	337,927	-0.02(-0.46%)
Jul 19, 2010	4.320	4.390	4.300	4.370	188,909	+0.05(+1.16%)
Jul 16, 2010	4.590	4.590	4.310	4.320	342,595	-0.31(-6.70%)
Jul 15, 2010	4.660	4.790	4.530	4.630	309,514	-0.05(-1.07%)
Jul 14, 2010	4.570	4.702	4.540	4.680	372,062	+0.08(+1.74%)
Jul 13, 2010	4.530	4.620	4.460	4.600	593,402	+0.13(+2.91%)
Jul 12, 2010	4.450	4.550	4.400	4.470	303,180	+0.04(+0.90%)
Jul 09, 2010	4.380	4.450	4.310	4.430	343,266	+0.04(+0.91%)
Jul 08, 2010	4.520	4.520	4.390	4.390	308,294	-0.11(-2.44%)
Jul 07, 2010	4.460	4.530	4.370	4.500	323,931	+0.04(+0.90%)
Jul 06, 2010	4.720	4.850	4.420	4.460	575,193	-0.22(-4.70%)
Jul 02, 2010	4.560	4.700	4.520	4.680	412,735	+0.11(+2.41%)
Jul 01, 2010	4.440	4.630	4.400	4.570	1,841,760	+0.18(+4.10%)
Jun 30, 2010	4.310	4.410	4.260	4.390	348,051	+0.07(+1.62%)
Jun 29, 2010	4.250	4.350	4.190	4.320	319,522	+0.13(+3.10%)
Jun 25, 2010	4.040	4.200	4.000	4.190	667,221	+0.18(+4.49%)
Jun 24, 2010	4.020	4.060	4.000	4.010	108,887	-0.04(-0.99%)
Jun 23, 2010	4.020	4.080	4.010	4.050	125,104	+0.03(+0.75%)
Jun 22, 2010	4.060	4.120	4.020	4.020	115,496	-0.02(-0.50%)
Jun 21, 2010	4.120	4.130	4.020	4.040	60,613	-0.03(-0.74%)
Jun 18, 2010	4.100	4.110	4.030	4.070	202,008	+0.00(+0.00%)
Jun 17, 2010	4.010	4.080	4.010	4.070	93,413	+0.06(+1.50%)
Jun 16, 2010	4.000	4.020	3.970	4.010	189,870	-0.01(-0.25%)
Jun 15, 2010	4.000	4.040	3.940	4.020	239,207	+0.02(+0.50%)
Jun 14, 2010	4.090	4.140	3.960	4.000	241,100	-0.05(-1.23%)
Jun 11, 2010	3.990	4.100	3.990	4.050	362,233	+0.05(+1.25%)
Jun 10, 2010	3.940	4.100	3.900	4.000	157,562	+0.10(+2.56%)
Jun 09, 2010	3.980	3.990	3.880	3.900	151,252	-0.06(-1.52%)
Jun 08, 2010	3.990	4.030	3.902	3.960	294,159	+0.00(+0.00%)
Jun 07, 2010	4.220	4.220	3.960	3.960	279,009	-0.21(-5.04%)
Jun 04, 2010	4.200	4.250	4.160	4.170	189,444	-0.18(-4.14%)
Jun 03, 2010	4.480	4.510	4.320	4.350	243,579	-0.15(-3.33%)
Jun 02, 2010	4.420	4.510	4.290	4.500	614,380	+0.08(+1.81%)
Jun 01, 2010	4.350	4.470	4.350	4.420	666,814	+0.08(+1.84%)
May 28, 2010	4.370	4.390	4.320	4.340	163,724	-0.03(-0.69%)
May 27, 2010	4.240	4.380	4.170	4.370	202,822	+0.21(+5.05%)
May 26, 2010	4.080	4.320	4.080	4.160	268,921	+0.11(+2.72%)
May 25, 2010	4.090	4.110	3.980	4.050	241,455	-0.08(-1.94%)
May 24, 2010	4.190	4.200	4.110	4.130	119,015	-0.03(-0.72%)
May 21, 2010	4.150	4.200	3.980	4.160	261,863	-0.03(-0.72%)
May 20, 2010	4.170	4.334	4.160	4.190	162,539	-0.16(-3.68%)
May 19, 2010	4.200	4.450	4.200	4.350	402,663	+0.13(+3.08%)
May 18, 2010	4.150	4.260	4.150	4.220	274,783	+0.09(+2.18%)
May 17, 2010	4.310	4.320	4.080	4.130	283,828	-0.12(-2.82%)
May 14, 2010	4.310	4.310	4.150	4.250	95,646	-0.07(-1.62%)
May 13, 2010	4.270	4.400	4.240	4.320	276,239	+0.05(+1.17%)
May 12, 2010	4.060	4.280	4.060	4.270	348,970	+0.21(+5.17%)
May 11, 2010	4.100	4.110	4.000	4.060	305,554	-0.05(-1.22%)
May 10, 2010	4.040	4.110	4.000	4.110	365,766	+0.18(+4.58%)
May 07, 2010	4.010	4.100	3.670	3.930	261,260	-0.03(-0.76%)
May 06, 2010	4.000	4.100	3.750	3.960	295,600	-0.04(-1.00%)
May 05, 2010	3.950	4.240	3.850	4.000	473,270	-0.02(-0.50%)
May 04, 2010	4.150	4.150	4.000	4.020	193,523	-0.13(-3.13%)
May 03, 2010	4.050	4.220	4.020	4.150	273,967	+0.13(+3.23%)
Apr 30, 2010	3.980	4.060	3.950	4.020	1,130,396	+0.02(+0.50%)
Apr 29, 2010	3.900	4.000	3.880	4.000	390,110	+0.18(+4.71%)
Apr 28, 2010	3.850	3.900	3.810	3.820	116,430	-0.03(-0.78%)
Apr 27, 2010	3.820	3.910	3.810	3.850	168,976	-0.01(-0.26%)
Apr 26, 2010	3.860	3.890	3.780	3.860	398,307	-0.13(-3.26%)
Apr 23, 2010	4.040	4.250	3.930	3.990	659,863	-0.05(-1.24%)
Apr 22, 2010	4.070	4.070	3.970	4.040	110,593	-0.04(-0.98%)
Apr 21, 2010	4.000	4.100	3.960	4.080	179,842	+0.08(+2.00%)
Apr 20, 2010	3.890	4.000	3.880	4.000	88,924	+0.11(+2.83%)
Apr 19, 2010	3.890	3.930	3.799	3.890	128,306	+0.00(+0.00%)
Apr 16, 2010	4.030	4.030	3.890	3.890	187,427	-0.14(-3.47%)
Apr 15, 2010	4.030	4.120	3.950	4.030	166,443	-0.01(-0.25%)
Apr 14, 2010	3.850	4.040	3.850	4.040	852,952	+0.19(+4.94%)
Apr 13, 2010	3.890	3.919	3.840	3.850	101,072	-0.04(-1.03%)
Apr 12, 2010	3.900	3.930	3.840	3.890	406,195	+0.04(+1.04%)
Apr 09, 2010	3.780	3.890	3.750	3.850	341,032	+0.08(+2.12%)
Apr 08, 2010	3.750	3.790	3.660	3.770	170,174	+0.02(+0.53%)
Apr 07, 2010	3.780	3.800	3.710	3.750	184,256	-0.02(-0.53%)
Apr 06, 2010	3.840	3.870	3.750	3.770	222,421	-0.05(-1.31%)
Apr 05, 2010	3.770	3.880	3.770	3.820	361,352	+0.19(+5.23%)
Apr 01, 2010	3.670	3.630	3.630	3.630	97,700	-0.03(-0.82%)
Mar 31, 2010	3.780	3.795	3.610	3.660	247,584	-0.13(-3.43%)
Mar 30, 2010	3.830	3.920	3.750	3.790	113,658	-0.04(-1.04%)
Mar 29, 2010	3.730	3.850	3.720	3.830	135,311	+0.12(+3.23%)
Mar 26, 2010	3.700	3.720	3.670	3.710	94,593	+0.01(+0.27%)
Mar 25, 2010	3.710	3.710	3.680	3.700	288,943	-0.01(-0.27%)
Mar 24, 2010	3.700	3.710	3.600	3.710	438,931	+0.01(+0.27%)
Mar 23, 2010	3.760	3.760	3.690	3.700	93,968	-0.09(-2.37%)
Mar 22, 2010	3.680	3.790	3.650	3.790	65,572	+0.07(+1.88%)
Mar 19, 2010	3.850	3.850	3.650	3.720	202,618	-0.09(-2.36%)
Mar 18, 2010	3.850	3.850	3.720	3.810	64,036	+0.01(+0.26%)
Mar 17, 2010	3.870	3.940	3.700	3.800	211,521	-0.08(-2.06%)
Mar 16, 2010	3.900	3.950	3.750	3.880	124,107	-0.01(-0.26%)
Mar 15, 2010	3.890	3.950	3.840	3.890	89,520	-0.06(-1.52%)
Mar 12, 2010	3.980	4.050	3.950	3.950	84,803	-0.03(-0.75%)
Mar 11, 2010	4.040	4.090	3.950	3.980	140,859	-0.05(-1.24%)
Mar 10, 2010	3.920	4.080	3.910	4.030	184,749	+0.10(+2.54%)
Mar 09, 2010	3.880	3.940	3.880	3.930	123,669	+0.03(+0.77%)
Mar 08, 2010	3.940	3.970	3.890	3.900	104,964	-0.04(-1.02%)
Mar 05, 2010	3.790	3.950	3.750	3.940	378,333	+0.18(+4.79%)
Mar 04, 2010	3.820	3.840	3.650	3.760	181,213	-0.06(-1.57%)
Mar 03, 2010	3.810	3.850	3.720	3.820	214,772	+0.03(+0.79%)
Mar 02, 2010	3.800	3.890	3.750	3.790	208,742	-0.03(-0.79%)
Mar 01, 2010	3.700	3.820	3.690	3.820	285,666	+0.14(+3.80%)
Feb 26, 2010	3.720	3.730	3.620	3.680	166,896	-0.05(-1.34%)
Feb 25, 2010	3.640	3.730	3.540	3.730	117,767	+0.06(+1.63%)
Feb 24, 2010	3.980	3.980	3.510	3.670	471,480	-0.31(-7.79%)
Feb 23, 2010	3.910	3.980	3.800	3.980	325,947	+0.08(+2.05%)
Feb 22, 2010	3.650	3.940	3.630	3.900	445,922	+0.25(+6.85%)
Feb 19, 2010	3.650	3.670	3.620	3.650	75,822	+0.00(+0.00%)
Feb 18, 2010	3.660	3.680	3.610	3.650	74,313	+0.00(+0.00%)
Feb 17, 2010	3.640	3.650	3.570	3.650	105,162	+0.03(+0.83%)
Feb 16, 2010	3.600	3.640	3.570	3.620	91,416	+0.07(+1.97%)
Feb 12, 2010	3.560	3.550	3.550	3.550	109,500	-0.05(-1.39%)
Feb 11, 2010	3.440	3.600	3.250	3.600	204,030	+0.14(+4.05%)
Feb 10, 2010	3.490	3.490	3.400	3.460	103,813	-0.01(-0.29%)
Feb 09, 2010	3.430	3.470	3.380	3.470	114,663	+0.09(+2.66%)
Feb 08, 2010	3.420	3.500	3.370	3.380	46,582	-0.05(-1.46%)
Feb 05, 2010	3.490	3.490	3.310	3.430	170,282	-0.06(-1.72%)
Feb 04, 2010	3.650	3.650	3.480	3.490	177,114	-0.20(-5.42%)
Feb 03, 2010	3.600	3.700	3.550	3.690	181,461	+0.08(+2.22%)
Feb 02, 2010	3.580	3.620	3.510	3.610	82,420	+0.04(+1.12%)
Feb 01, 2010	3.510	3.640	3.450	3.570	112,776	+0.07(+2.00%)
Jan 29, 2010	3.570	3.630	3.500	3.500	111,214	-0.05(-1.41%)
Jan 28, 2010	3.650	3.670	3.530	3.550	124,033	-0.08(-2.20%)
Jan 27, 2010	3.580	3.690	3.550	3.630	83,022	+0.01(+0.28%)
Jan 26, 2010	3.680	3.710	3.610	3.620	134,666	-0.06(-1.63%)
Jan 25, 2010	3.640	3.720	3.550	3.680	181,754	+0.12(+3.37%)
Jan 22, 2010	3.530	3.680	3.510	3.560	150,547	+0.04(+1.14%)
Jan 21, 2010	3.590	3.610	3.470	3.520	158,810	-0.06(-1.68%)
Jan 20, 2010	3.700	3.700	3.530	3.580	119,845	-0.14(-3.76%)
Jan 19, 2010	3.670	3.720	3.670	3.720	130,850	+0.05(+1.36%)
Jan 15, 2010	3.840	3.670	3.670	3.670	230,900	-0.12(-3.17%)
Jan 14, 2010	3.710	3.810	3.710	3.790	104,988	+0.08(+2.16%)
Jan 13, 2010	3.660	3.730	3.600	3.710	117,208	+0.05(+1.37%)
Jan 12, 2010	3.800	3.809	3.650	3.660	168,806	-0.18(-4.69%)
Jan 11, 2010	3.880	3.880	3.810	3.840	175,549	-0.01(-0.26%)
Jan 08, 2010	3.830	3.850	3.770	3.850	80,901	+0.00(+0.00%)
Jan 07, 2010	3.860	3.870	3.690	3.850	317,743	+0.00(+0.00%)
Jan 06, 2010	3.900	3.905	3.760	3.850	322,042	-0.02(-0.52%)
Jan 05, 2010	3.920	3.920	3.840	3.870	257,757	-0.02(-0.51%)
Jan 04, 2010	3.980	3.980	3.840	3.890	528,990	-0.03(-0.77%)
Dec 31, 2009	3.880	3.920	3.920	3.920	169,800	+0.06(+1.55%)
Dec 30, 2009	3.830	3.900	3.780	3.860	169,186	+0.03(+0.78%)
Dec 29, 2009	3.840	3.850	3.710	3.830	172,634	+0.01(+0.26%)
Dec 28, 2009	3.790	3.840	3.782	3.820	102,858	+0.09(+2.41%)
Dec 24, 2009	3.720	3.800	3.680	3.730	132,754	+0.04(+1.08%)
Dec 23, 2009	3.810	3.830	3.690	3.690	241,195	+0.00(+0.00%)
Dec 22, 2009	3.850	3.850	3.680	3.690	146,365	-0.14(-3.66%)
Dec 21, 2009	3.820	3.850	3.770	3.830	158,243	+0.04(+1.06%)
Dec 18, 2009	3.510	3.800	3.510	3.790	458,287	+0.04(+1.07%)
Dec 17, 2009	3.770	3.790	3.700	3.750	173,620	-0.09(-2.34%)
Dec 16, 2009	3.770	3.850	3.711	3.840	108,176	+0.09(+2.40%)
Dec 15, 2009	3.750	3.840	3.680	3.750	309,362	-0.02(-0.53%)
Dec 14, 2009	3.780	3.830	3.710	3.770	109,489	-0.12(-3.08%)
Dec 11, 2009	3.800	3.890	3.750	3.890	264,770	+0.10(+2.64%)
Dec 10, 2009	3.850	3.890	3.770	3.790	249,407	-0.10(-2.57%)
Dec 09, 2009	3.780	3.900	3.680	3.890	157,749	+0.10(+2.64%)
Dec 08, 2009	3.880	3.880	3.780	3.790	180,500	-0.11(-2.82%)
Dec 07, 2009	3.850	3.950	3.820	3.900	176,546	+0.05(+1.30%)
Dec 04, 2009	3.940	3.940	3.800	3.850	310,633	-0.03(-0.77%)
Dec 03, 2009	3.860	3.950	3.710	3.880	340,580	+0.06(+1.57%)
Dec 02, 2009	3.550	3.830	3.550	3.820	321,344	+0.26(+7.30%)
Dec 01, 2009	3.450	3.580	3.450	3.560	179,520	+0.13(+3.79%)
Nov 30, 2009	3.350	3.450	3.350	3.430	181,319	+0.08(+2.39%)
Nov 27, 2009	3.430	3.460	3.350	3.350	95,300	-0.13(-3.74%)
Nov 25, 2009	3.530	3.530	3.442	3.480	52,339	-0.04(-1.14%)
Nov 24, 2009	3.560	3.590	3.420	3.520	84,689	-0.05(-1.40%)
Nov 23, 2009	3.500	3.580	3.490	3.570	182,508	+0.10(+2.88%)
Nov 20, 2009	3.450	3.480	3.400	3.470	129,664	+0.02(+0.58%)
Nov 19, 2009	3.390	3.460	3.390	3.450	195,216	+0.02(+0.58%)
Nov 18, 2009	3.410	3.460	3.400	3.430	117,561	+0.02(+0.59%)
Nov 17, 2009	3.410	3.440	3.360	3.410	279,476	-0.02(-0.58%)
Nov 16, 2009	3.440	3.460	3.340	3.430	182,677	+0.01(+0.29%)
Nov 13, 2009	3.350	3.430	3.300	3.420	135,698	+0.08(+2.40%)
Nov 12, 2009	3.340	3.380	3.300	3.340	267,109	-0.01(-0.30%)
Nov 11, 2009	3.310	3.410	3.270	3.350	133,683	+0.05(+1.52%)
Nov 10, 2009	3.320	3.350	3.220	3.300	196,490	-0.05(-1.49%)
Nov 09, 2009	3.430	3.479	3.350	3.350	189,026	-0.06(-1.76%)
Nov 06, 2009	3.510	3.541	3.330	3.410	299,145	-0.14(-3.94%)
Nov 05, 2009	3.770	3.770	3.350	3.550	690,496	-0.26(-6.82%)
Nov 04, 2009	3.640	3.810	3.570	3.810	260,400	+0.17(+4.67%)
Nov 03, 2009	3.650	3.670	3.440	3.640	260,318	-0.03(-0.82%)