Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	3.520	3.670	3.340	3.670	282,709	+0.18(+5.16%)
Oct 30, 2009	3.780	3.780	3.450	3.490	251,028	-0.33(-8.64%)
Oct 29, 2009	3.470	3.950	3.430	3.820	380,645	+0.36(+10.40%)
Oct 28, 2009	3.610	3.680	3.450	3.460	251,240	-0.14(-3.89%)
Oct 27, 2009	3.620	3.700	3.600	3.600	105,470	-0.02(-0.55%)
Oct 26, 2009	3.770	3.870	3.610	3.620	160,610	-0.15(-3.98%)
Oct 23, 2009	3.820	3.860	3.740	3.770	135,145	-0.03(-0.79%)
Oct 22, 2009	3.780	3.880	3.700	3.800	259,668	+0.02(+0.53%)
Oct 21, 2009	3.700	3.890	3.680	3.780	200,415	+0.08(+2.16%)
Oct 20, 2009	3.780	3.820	3.690	3.700	197,926	-0.09(-2.37%)
Oct 19, 2009	3.900	3.930	3.760	3.790	248,224	-0.13(-3.32%)
Oct 16, 2009	3.980	4.040	3.920	3.920	291,205	-0.08(-2.00%)
Oct 15, 2009	3.930	4.050	3.920	4.000	206,604	+0.00(+0.00%)
Oct 14, 2009	3.920	4.010	3.910	4.000	409,457	+0.10(+2.56%)
Oct 13, 2009	3.870	4.050	3.780	3.900	484,174	+0.01(+0.26%)
Oct 12, 2009	3.920	3.980	3.720	3.890	246,925	+0.00(+0.00%)
Oct 09, 2009	3.870	3.900	3.820	3.890	164,172	+0.01(+0.26%)
Oct 08, 2009	3.900	3.930	3.730	3.880	207,769	-0.03(-0.77%)
Oct 07, 2009	3.760	3.940	3.760	3.910	263,731	+0.18(+4.83%)
Oct 06, 2009	3.720	3.800	3.680	3.730	403,305	+0.03(+0.81%)
Oct 05, 2009	3.660	3.780	3.648	3.700	188,942	+0.08(+2.21%)
Oct 02, 2009	3.610	3.680	3.550	3.620	252,874	-0.03(-0.82%)
Oct 01, 2009	4.000	4.000	3.630	3.650	940,651	-0.41(-10.10%)
Sep 30, 2009	4.100	4.160	4.050	4.060	243,986	-0.08(-1.93%)
Sep 29, 2009	4.200	4.200	4.100	4.140	239,875	-0.04(-0.96%)
Sep 28, 2009	4.190	4.250	4.090	4.180	239,407	+0.05(+1.21%)
Sep 25, 2009	4.190	4.190	4.090	4.130	83,340	-0.04(-0.96%)
Sep 24, 2009	4.220	4.220	4.050	4.170	198,233	-0.02(-0.48%)
Sep 23, 2009	4.250	4.280	4.170	4.190	120,450	-0.03(-0.71%)
Sep 22, 2009	4.180	4.250	4.040	4.220	281,201	+0.10(+2.43%)
Sep 21, 2009	4.080	4.220	4.010	4.120	139,906	-0.02(-0.48%)
Sep 18, 2009	4.260	4.280	4.085	4.140	229,271	-0.03(-0.72%)
Sep 17, 2009	4.250	4.370	4.080	4.170	343,684	-0.11(-2.57%)
Sep 16, 2009	4.150	4.290	4.110	4.280	251,588	+0.17(+4.14%)
Sep 15, 2009	4.050	4.140	4.000	4.110	314,952	+0.07(+1.73%)
Sep 14, 2009	3.970	4.040	3.860	4.040	210,184	+0.02(+0.50%)
Sep 11, 2009	3.825	4.050	3.750	4.020	539,318	+0.20(+5.24%)
Sep 10, 2009	3.760	3.830	3.720	3.820	230,139	+0.07(+1.87%)
Sep 09, 2009	3.550	3.750	3.450	3.750	335,980	+0.21(+5.93%)
Sep 08, 2009	3.700	3.750	3.525	3.540	143,752	-0.13(-3.54%)
Sep 04, 2009	3.550	3.700	3.500	3.670	270,843	+0.14(+3.97%)
Sep 03, 2009	3.430	3.530	3.370	3.530	588,156	+0.13(+3.82%)
Sep 02, 2009	3.250	3.460	3.250	3.400	253,231	+0.17(+5.26%)
Sep 01, 2009	3.330	3.470	3.170	3.230	985,564	-0.11(-3.29%)
Aug 31, 2009	3.400	3.420	3.230	3.340	959,664	-0.06(-1.76%)
Aug 28, 2009	3.670	3.740	3.350	3.400	848,328	-0.35(-9.33%)
Aug 27, 2009	3.800	3.820	3.740	3.750	207,649	-0.05(-1.32%)
Aug 26, 2009	3.830	3.880	3.770	3.800	216,843	+0.01(+0.26%)
Aug 25, 2009	3.750	3.900	3.750	3.790	352,594	+0.07(+1.88%)
Aug 24, 2009	3.530	3.750	3.510	3.720	551,427	+0.22(+6.29%)
Aug 21, 2009	3.550	3.550	3.470	3.500	411,987	+0.00(+0.00%)
Aug 20, 2009	3.600	3.660	3.470	3.500	462,243	-0.10(-2.78%)
Aug 19, 2009	3.740	3.740	3.530	3.600	190,054	-0.10(-2.70%)
Aug 18, 2009	3.750	3.870	3.631	3.700	294,572	+0.02(+0.54%)
Aug 17, 2009	3.500	3.790	3.450	3.680	472,236	+0.25(+7.29%)
Aug 14, 2009	3.480	3.510	3.310	3.430	516,654	-0.07(-2.00%)
Aug 13, 2009	3.600	3.600	3.430	3.500	494,277	-0.05(-1.41%)
Aug 12, 2009	3.650	3.660	3.530	3.550	248,084	-0.08(-2.20%)
Aug 11, 2009	3.780	3.820	3.520	3.630	253,626	-0.16(-4.22%)
Aug 10, 2009	3.790	3.900	3.750	3.790	191,290	-0.04(-1.04%)
Aug 07, 2009	4.050	4.160	3.690	3.830	510,247	-0.27(-6.59%)
Aug 06, 2009	4.010	4.260	3.980	4.100	1,104,006	+0.10(+2.50%)
Aug 05, 2009	4.000	4.200	3.840	4.000	510,558	+0.02(+0.50%)
Aug 04, 2009	4.000	4.050	3.800	3.980	519,071	-0.02(-0.50%)
Aug 03, 2009	4.060	4.160	3.960	4.000	199,627	+0.04(+1.01%)
Jul 31, 2009	4.100	4.180	3.920	3.960	388,141	-0.12(-2.94%)
Jul 30, 2009	4.550	4.550	4.030	4.080	757,644	-0.45(-9.93%)
Jul 29, 2009	4.680	4.680	4.510	4.530	102,882	-0.18(-3.82%)
Jul 28, 2009	4.590	4.750	4.450	4.710	105,270	+0.07(+1.51%)
Jul 27, 2009	4.700	4.769	4.451	4.640	156,002	-0.10(-2.11%)
Jul 24, 2009	4.790	4.820	4.620	4.740	92,069	-0.08(-1.66%)
Jul 23, 2009	4.650	4.900	4.650	4.820	260,417	+0.16(+3.43%)
Jul 22, 2009	4.420	4.850	4.380	4.660	151,141	+0.20(+4.48%)
Jul 21, 2009	4.490	4.490	4.350	4.460	128,931	+0.01(+0.22%)
Jul 20, 2009	4.430	4.490	4.300	4.450	111,851	+0.03(+0.68%)
Jul 17, 2009	4.420	4.430	4.250	4.420	146,318	+0.01(+0.23%)
Jul 16, 2009	4.480	4.500	4.335	4.410	271,815	-0.08(-1.78%)
Jul 15, 2009	4.370	4.500	4.370	4.490	190,111	+0.18(+4.18%)
Jul 14, 2009	4.290	4.430	4.190	4.310	120,162	+0.02(+0.47%)
Jul 13, 2009	4.130	4.290	4.020	4.290	114,204	+0.19(+4.63%)
Jul 10, 2009	4.050	4.220	3.950	4.100	376,762	+0.10(+2.50%)
Jul 09, 2009	4.130	4.260	4.000	4.000	113,691	-0.11(-2.68%)
Jul 08, 2009	4.160	4.240	4.000	4.110	173,268	-0.02(-0.48%)
Jul 07, 2009	4.110	4.400	4.020	4.130	265,978	+0.03(+0.73%)
Jul 06, 2009	4.010	4.210	4.010	4.100	221,384	-0.05(-1.20%)
Jul 02, 2009	4.080	4.240	3.960	4.150	223,502	+0.02(+0.48%)
Jul 01, 2009	4.450	4.500	4.080	4.130	384,252	-0.27(-6.14%)
Jun 30, 2009	4.560	4.580	4.400	4.400	214,610	-0.14(-3.08%)
Jun 29, 2009	4.690	4.760	4.480	4.540	186,655	-0.07(-1.52%)
Jun 26, 2009	4.500	4.780	4.440	4.610	1,019,046	+0.13(+2.90%)
Jun 25, 2009	4.600	4.660	4.390	4.480	168,478	+0.09(+2.05%)
Jun 24, 2009	4.180	4.500	4.110	4.390	291,114	+0.27(+6.55%)
Jun 23, 2009	4.110	4.300	4.000	4.120	432,748	+0.05(+1.23%)
Jun 22, 2009	4.390	4.400	4.060	4.070	290,764	-0.37(-8.33%)
Jun 19, 2009	4.570	4.990	4.440	4.440	673,009	-0.01(-0.22%)
Jun 18, 2009	5.040	5.060	4.310	4.450	820,469	-0.62(-12.23%)
Jun 17, 2009	5.060	5.180	5.020	5.070	200,985	+0.06(+1.20%)
Jun 16, 2009	5.350	5.350	5.000	5.010	286,338	-0.25(-4.75%)
Jun 15, 2009	5.600	5.610	5.200	5.260	197,040	-0.38(-6.74%)
Jun 12, 2009	5.500	5.660	5.410	5.640	167,803	+0.09(+1.62%)
Jun 11, 2009	5.500	5.780	5.300	5.550	669,478	+0.56(+11.22%)
Jun 10, 2009	5.100	5.130	4.860	4.990	250,155	-0.08(-1.58%)
Jun 09, 2009	5.300	5.320	4.830	5.070	186,630	-0.21(-3.98%)
Jun 08, 2009	5.240	5.490	5.210	5.280	89,992	-0.28(-5.04%)
Jun 05, 2009	5.460	5.620	5.400	5.560	205,073	+0.10(+1.83%)
Jun 04, 2009	5.570	5.570	5.060	5.460	207,433	-0.06(-1.09%)
Jun 03, 2009	5.620	5.700	5.300	5.520	310,409	-0.07(-1.25%)
Jun 02, 2009	4.930	5.630	4.930	5.590	574,314	+0.56(+11.13%)
Jun 01, 2009	4.920	5.070	4.880	5.030	380,625	+0.11(+2.24%)
May 29, 2009	4.780	4.970	4.720	4.920	174,323	+0.10(+2.07%)
May 28, 2009	5.010	5.010	4.630	4.820	156,180	-0.03(-0.62%)
May 27, 2009	4.750	5.000	4.740	4.850	321,240	+0.05(+1.04%)
May 26, 2009	4.440	4.820	4.440	4.800	393,541	+0.30(+6.67%)
May 22, 2009	4.450	4.540	4.440	4.500	111,397	+0.07(+1.58%)
May 21, 2009	4.460	4.540	4.370	4.430	98,822	-0.08(-1.77%)
May 20, 2009	4.550	4.790	4.490	4.510	245,644	+0.00(+0.00%)
May 19, 2009	4.530	4.640	4.450	4.510	84,691	-0.10(-2.17%)
May 18, 2009	4.460	4.740	4.360	4.610	124,736	+0.13(+2.90%)
May 15, 2009	4.490	4.530	4.260	4.480	167,193	+0.03(+0.67%)
May 14, 2009	4.560	4.610	4.350	4.450	250,853	-0.07(-1.55%)
May 13, 2009	4.780	4.780	4.460	4.520	229,613	-0.36(-7.38%)
May 12, 2009	4.760	4.880	4.700	4.880	216,684	+0.17(+3.61%)
May 11, 2009	4.690	4.720	4.600	4.710	128,481	-0.09(-1.87%)
May 08, 2009	4.880	4.940	4.500	4.800	206,439	+0.01(+0.21%)
May 07, 2009	4.530	5.100	4.530	4.790	823,748	+0.27(+5.97%)
May 06, 2009	4.600	4.800	4.500	4.520	254,704	-0.21(-4.44%)
May 05, 2009	5.000	5.040	4.620	4.730	244,335	-0.37(-7.25%)
May 04, 2009	5.070	5.150	4.880	5.100	310,326	+0.22(+4.51%)
May 01, 2009	4.870	5.120	4.870	4.880	326,765	-0.02(-0.41%)
Apr 30, 2009	4.780	4.960	4.700	4.900	251,273	+0.16(+3.38%)
Apr 29, 2009	4.690	4.770	4.570	4.740	164,702	+0.08(+1.72%)
Apr 28, 2009	4.710	4.950	4.350	4.660	347,234	-0.09(-1.89%)
Apr 27, 2009	4.530	4.980	4.530	4.750	716,729	+0.84(+21.48%)
Apr 24, 2009	3.550	3.930	3.500	3.910	141,490	+0.35(+9.83%)
Apr 23, 2009	3.750	3.760	3.500	3.560	85,788	-0.20(-5.32%)
Apr 22, 2009	3.600	3.800	3.600	3.760	115,743	+0.08(+2.17%)
Apr 21, 2009	3.650	3.770	3.650	3.680	148,544	+0.03(+0.82%)
Apr 20, 2009	3.500	3.910	3.500	3.650	137,413	-0.17(-4.45%)
Apr 17, 2009	3.740	3.940	3.680	3.820	128,564	-0.07(-1.80%)
Apr 16, 2009	3.810	3.900	3.720	3.890	80,406	+0.02(+0.52%)
Apr 15, 2009	3.720	3.870	3.700	3.870	71,753	+0.11(+2.93%)
Apr 14, 2009	3.630	3.790	3.580	3.760	105,780	+0.04(+1.08%)
Apr 13, 2009	3.620	3.730	3.400	3.720	79,229	+0.03(+0.81%)
Apr 09, 2009	3.600	3.800	3.510	3.690	186,896	+0.15(+4.24%)
Apr 08, 2009	3.520	3.670	3.460	3.540	73,556	+0.04(+1.14%)
Apr 07, 2009	3.650	3.700	3.500	3.500	90,808	-0.19(-5.15%)
Apr 06, 2009	3.820	3.830	3.650	3.690	84,758	-0.18(-4.65%)
Apr 03, 2009	3.710	3.920	3.710	3.870	204,199	+0.17(+4.59%)
Apr 02, 2009	3.480	3.700	3.400	3.700	148,752	+0.24(+6.94%)