Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	2.620	2.640	2.430	2.510	3,037,201	-0.11(-4.20%)
Aug 30, 2011	2.660	2.940	2.605	2.620	6,431,523	+0.14(+5.65%)
Aug 29, 2011	2.320	2.480	2.300	2.480	2,234,628	+0.21(+9.25%)
Aug 26, 2011	2.150	2.290	2.120	2.270	1,424,779	+0.13(+6.07%)
Aug 25, 2011	2.280	2.310	2.140	2.140	1,396,440	-0.13(-5.73%)
Aug 24, 2011	2.300	2.350	2.240	2.270	1,106,227	-0.02(-0.87%)
Aug 23, 2011	2.280	2.310	2.240	2.290	2,454,945	+0.02(+0.88%)
Aug 22, 2011	2.300	2.310	2.230	2.270	1,090,245	+0.05(+2.25%)
Aug 19, 2011	2.120	2.390	2.120	2.220	3,133,667	+0.09(+4.23%)
Aug 18, 2011	2.210	2.220	2.040	2.130	3,035,123	-0.12(-5.33%)
Aug 17, 2011	2.280	2.340	2.220	2.250	2,350,229	+0.00(+0.00%)
Aug 16, 2011	2.330	2.480	2.250	2.250	7,501,000	-0.07(-3.02%)
Aug 15, 2011	2.280	2.330	2.230	2.320	3,538,280	+0.09(+4.04%)
Aug 12, 2011	2.370	2.450	2.190	2.230	3,522,326	+0.02(+0.90%)
Aug 11, 2011	2.380	2.400	2.110	2.210	5,013,927	+0.00(+0.00%)
Aug 10, 2011	2.250	2.350	2.100	2.210	7,537,612	+0.13(+6.25%)
Aug 09, 2011	2.195	2.570	1.950	2.080	11,741,601	-1.22(-36.97%)
Aug 08, 2011	3.500	3.730	3.300	3.300	2,350,200	-0.55(-14.29%)
Aug 05, 2011	4.040	4.150	3.600	3.850	2,455,873	-0.08(-2.04%)
Aug 04, 2011	4.260	4.390	3.920	3.930	3,033,841	-0.35(-8.18%)
Aug 03, 2011	4.290	4.400	4.130	4.280	1,459,531	+0.04(+0.94%)
Aug 02, 2011	4.500	4.590	4.240	4.240	1,561,471	-0.23(-5.15%)
Aug 01, 2011	4.300	4.630	4.180	4.470	3,326,916	+0.35(+8.50%)
Jul 29, 2011	4.200	4.290	4.090	4.120	1,133,984	-0.15(-3.51%)
Jul 28, 2011	4.380	4.400	4.230	4.270	1,811,373	-0.30(-6.56%)
Jul 27, 2011	4.900	4.900	4.560	4.570	2,839,519	-0.42(-8.42%)
Jul 26, 2011	4.450	5.000	4.420	4.990	4,468,038	+0.55(+12.39%)
Jul 25, 2011	4.420	4.460	4.220	4.440	1,724,929	+0.02(+0.45%)
Jul 22, 2011	4.430	4.470	4.340	4.420	798,070	+0.06(+1.38%)
Jul 21, 2011	4.330	4.430	4.300	4.360	721,277	+0.07(+1.63%)
Jul 20, 2011	4.390	4.450	4.280	4.290	995,171	-0.09(-2.05%)
Jul 19, 2011	4.250	4.390	4.250	4.380	735,350	+0.15(+3.55%)
Jul 18, 2011	4.370	4.380	4.180	4.230	1,259,834	-0.17(-3.86%)
Jul 15, 2011	4.390	4.450	4.320	4.400	941,063	-0.05(-1.12%)
Jul 14, 2011	4.480	4.555	4.350	4.450	720,440	-0.03(-0.67%)
Jul 13, 2011	4.610	4.620	4.440	4.480	1,115,873	-0.13(-2.82%)
Jul 12, 2011	4.640	4.680	4.560	4.610	637,849	-0.07(-1.50%)
Jul 11, 2011	4.820	4.890	4.680	4.680	812,889	-0.20(-4.10%)
Jul 08, 2011	4.950	4.950	4.800	4.880	851,195	-0.13(-2.59%)
Jul 07, 2011	5.070	5.140	4.980	5.010	869,642	+0.00(+0.00%)
Jul 06, 2011	4.940	5.160	4.820	5.010	2,166,324	+0.10(+2.04%)
Jul 05, 2011	4.790	4.940	4.730	4.910	1,105,581	+0.11(+2.29%)
Jul 01, 2011	4.590	4.860	4.580	4.800	1,503,460	+0.24(+5.26%)
Jun 30, 2011	4.540	4.600	4.530	4.560	1,234,888	+0.01(+0.22%)
Jun 29, 2011	4.600	4.620	4.540	4.550	817,890	-0.04(-0.87%)
Jun 28, 2011	4.540	4.600	4.450	4.590	991,595	+0.03(+0.66%)
Jun 27, 2011	4.580	4.720	4.520	4.560	1,008,533	-0.05(-1.08%)
Jun 24, 2011	4.750	4.780	4.480	4.610	3,146,466	-0.13(-2.74%)
Jun 23, 2011	4.480	4.750	4.390	4.740	1,669,699	+0.22(+4.87%)
Jun 22, 2011	4.440	4.628	4.380	4.520	1,438,955	+0.09(+2.03%)
Jun 21, 2011	4.250	4.450	4.230	4.430	1,146,074	+0.21(+4.98%)
Jun 20, 2011	4.280	4.310	4.165	4.220	783,391	-0.08(-1.86%)
Jun 17, 2011	4.370	4.400	4.170	4.300	1,711,863	-0.01(-0.23%)
Jun 16, 2011	4.390	4.480	4.220	4.310	1,063,358	-0.06(-1.37%)
Jun 15, 2011	4.480	4.500	4.360	4.370	1,813,704	-0.14(-3.10%)
Jun 14, 2011	4.460	4.740	4.390	4.510	3,153,457	+0.09(+2.04%)
Jun 13, 2011	4.710	4.770	4.410	4.420	1,697,311	-0.27(-5.76%)
Jun 10, 2011	4.730	4.810	4.590	4.690	1,318,678	-0.08(-1.68%)
Jun 09, 2011	4.720	4.820	4.532	4.770	1,880,545	+0.09(+1.92%)
Jun 08, 2011	5.010	5.020	4.620	4.680	2,634,739	-0.34(-6.77%)
Jun 07, 2011	4.970	5.050	4.850	5.020	2,125,187	+0.08(+1.62%)
Jun 06, 2011	5.380	5.400	4.940	4.940	2,844,410	-0.39(-7.40%)
Jun 03, 2011	5.430	5.510	5.320	5.335	1,267,809	-0.05(-1.02%)
May 24, 2011	5.570	5.600	5.350	5.390	1,703,758	-0.13(-2.36%)
May 23, 2011	5.680	5.690	5.440	5.520	2,065,922	-0.25(-4.33%)
May 20, 2011	5.800	5.900	5.750	5.770	1,170,873	-0.05(-0.86%)
May 19, 2011	5.770	5.910	5.660	5.820	2,990,210	+0.11(+1.93%)
May 18, 2011	5.570	5.740	5.560	5.710	1,170,323	+0.16(+2.88%)
May 17, 2011	5.660	5.740	5.500	5.550	2,729,890	-0.15(-2.63%)
May 16, 2011	6.070	6.100	5.700	5.700	3,317,336	-0.39(-6.40%)
May 13, 2011	6.140	6.250	6.060	6.090	1,556,847	-0.01(-0.16%)
May 12, 2011	6.130	6.230	6.070	6.100	1,512,404	-0.07(-1.13%)
May 11, 2011	6.320	6.360	6.160	6.170	1,649,656	-0.17(-2.68%)
May 10, 2011	6.370	6.510	6.310	6.340	1,496,547	-0.01(-0.16%)
May 09, 2011	6.520	6.540	6.320	6.350	1,787,645	-0.20(-3.05%)
May 06, 2011	6.900	6.950	6.510	6.550	6,348,176	+0.17(+2.66%)
May 05, 2011	6.300	6.590	6.260	6.380	5,495,551	+0.12(+1.92%)
May 04, 2011	6.300	6.360	6.170	6.260	2,472,495	-0.02(-0.32%)
May 03, 2011	6.350	6.430	6.250	6.280	1,748,831	-0.07(-1.10%)
May 02, 2011	6.380	6.500	6.350	6.350	1,530,480	-0.02(-0.31%)
Apr 29, 2011	6.390	6.490	6.280	6.370	2,365,091	-0.02(-0.31%)
Apr 28, 2011	6.370	6.560	6.270	6.390	2,756,697	-0.20(-3.03%)
Apr 27, 2011	6.580	6.690	6.440	6.590	2,560,020	+0.00(+0.00%)
Apr 26, 2011	6.750	6.780	6.550	6.590	1,654,838	-0.14(-2.08%)
Apr 25, 2011	6.810	6.940	6.700	6.730	1,943,980	-0.21(-3.03%)
Apr 21, 2011	7.010	7.060	6.520	6.940	5,261,336	-0.04(-0.57%)
Apr 20, 2011	7.210	7.230	6.950	6.980	1,896,223	-0.10(-1.41%)
Apr 19, 2011	7.250	7.270	6.970	7.080	1,724,307	-0.15(-2.07%)
Apr 18, 2011	7.130	7.290	6.960	7.230	3,313,374	+0.04(+0.56%)
Apr 15, 2011	7.190	7.290	7.100	7.190	1,166,569	-0.08(-1.10%)
Apr 14, 2011	7.160	7.390	7.150	7.270	1,530,589	+0.03(+0.41%)
Apr 13, 2011	7.080	7.250	7.080	7.240	1,388,887	+0.22(+3.13%)
Apr 12, 2011	6.970	7.030	6.720	7.020	2,452,662	-0.03(-0.35%)
Apr 11, 2011	7.310	7.350	6.970	7.045	1,647,112	-0.25(-3.49%)
Apr 08, 2011	7.160	7.360	7.150	7.300	2,137,848	+0.24(+3.40%)
Apr 07, 2011	7.140	7.190	6.950	7.060	989,061	-0.05(-0.70%)
Apr 06, 2011	7.060	7.300	7.000	7.110	2,505,896	+0.10(+1.43%)
Apr 05, 2011	6.980	7.120	6.920	7.010	1,057,057	+0.03(+0.43%)
Apr 04, 2011	7.160	7.160	6.900	6.980	1,500,214	-0.18(-2.51%)
Apr 01, 2011	7.160	7.230	7.040	7.160	1,547,609	+0.00(+0.00%)
Mar 31, 2011	6.900	7.210	6.880	7.160	3,338,507	+0.29(+4.22%)
Mar 30, 2011	6.870	6.970	6.800	6.870	1,927,886	+0.01(+0.15%)
Mar 29, 2011	6.970	6.970	6.780	6.860	2,229,490	-0.07(-1.01%)
Mar 28, 2011	6.650	7.070	6.550	6.930	9,237,755	+0.36(+5.48%)
Mar 25, 2011	6.500	6.640	6.440	6.570	1,868,650	+0.12(+1.86%)
Mar 24, 2011	6.270	6.460	6.210	6.450	1,834,142	+0.22(+3.53%)
Mar 23, 2011	6.110	6.310	6.110	6.230	1,544,444	+0.10(+1.63%)
Mar 22, 2011	6.210	6.260	6.110	6.130	1,057,336	-0.11(-1.76%)
Mar 21, 2011	6.310	6.370	6.110	6.240	1,780,864	+0.04(+0.65%)
Mar 18, 2011	6.450	6.470	6.160	6.200	2,170,612	-0.11(-1.74%)
Mar 17, 2011	6.230	6.390	6.170	6.310	3,316,663	+0.17(+2.77%)
Mar 16, 2011	6.330	6.420	6.100	6.140	2,148,670	-0.21(-3.31%)
Mar 15, 2011	6.070	6.460	6.020	6.350	2,687,144	+0.02(+0.32%)
Mar 14, 2011	6.450	6.530	6.260	6.330	2,249,954	-0.20(-3.06%)
Mar 11, 2011	6.260	6.590	6.170	6.530	3,406,489	+0.15(+2.35%)
Mar 10, 2011	6.580	6.630	6.270	6.380	4,660,556	-0.31(-4.63%)
Mar 09, 2011	6.840	6.860	6.600	6.690	3,065,253	-0.23(-3.32%)
Mar 08, 2011	6.930	6.990	6.780	6.920	2,497,749	+0.04(+0.58%)
Mar 07, 2011	7.200	7.210	6.770	6.880	3,407,024	-0.32(-4.44%)
Mar 04, 2011	7.310	7.380	7.050	7.200	1,855,754	-0.10(-1.37%)
Mar 03, 2011	7.360	7.450	7.180	7.300	2,055,769	+0.05(+0.69%)
Mar 02, 2011	7.110	7.310	7.070	7.250	2,427,625	+0.13(+1.83%)
Mar 01, 2011	7.100	7.230	7.020	7.120	3,642,002	+0.17(+2.45%)
Feb 28, 2011	7.360	7.450	6.950	6.950	5,913,565	-0.43(-5.83%)
Feb 25, 2011	7.430	7.500	7.210	7.380	15,188,720	-0.39(-5.02%)
Feb 24, 2011	7.330	7.790	7.300	7.770	3,961,074	+0.41(+5.57%)
Feb 23, 2011	7.460	7.550	7.060	7.360	3,197,656	-0.20(-2.65%)
Feb 22, 2011	7.900	7.950	7.480	7.560	3,855,037	-0.47(-5.86%)
Feb 18, 2011	8.150	8.240	7.920	8.031	3,610,975	-0.04(-0.48%)
Feb 17, 2011	7.710	8.200	7.620	8.070	6,187,574	+0.19(+2.41%)
Feb 16, 2011	8.050	8.330	7.800	7.880	10,976,305	-0.32(-3.90%)
Feb 15, 2011	8.190	8.580	8.010	8.200	34,892,304	+1.74(+26.93%)
Feb 14, 2011	6.210	6.490	6.060	6.460	7,042,824	+0.46(+7.67%)
Feb 11, 2011	6.000	6.200	5.950	6.000	2,240,124	+0.04(+0.67%)
Feb 10, 2011	6.230	6.250	5.960	5.960	3,280,840	-0.53(-8.17%)
Feb 09, 2011	6.310	6.510	6.260	6.490	967,001	+0.12(+1.88%)
Feb 08, 2011	6.360	6.395	6.250	6.370	693,309	+0.01(+0.16%)
Feb 07, 2011	6.390	6.500	6.350	6.360	478,732	-0.04(-0.63%)
Feb 04, 2011	6.470	6.510	6.350	6.400	410,326	-0.08(-1.27%)
Feb 03, 2011	6.470	6.550	6.380	6.482	462,473	-0.02(-0.27%)
Feb 02, 2011	6.480	6.560	6.350	6.500	695,132	+0.03(+0.46%)
Feb 01, 2011	6.260	6.500	6.250	6.470	751,439	+0.23(+3.77%)
Jan 31, 2011	6.400	6.400	6.170	6.235	773,997	-0.18(-2.88%)
Jan 28, 2011	6.360	6.529	6.320	6.420	1,417,145	+0.04(+0.63%)
Jan 27, 2011	6.290	6.420	6.240	6.380	789,846	+0.18(+2.90%)
Jan 26, 2011	6.120	6.250	6.080	6.200	641,251	+0.12(+1.97%)
Jan 25, 2011	6.130	6.280	6.060	6.080	1,004,750	-0.10(-1.62%)
Jan 24, 2011	6.090	6.290	6.010	6.180	828,611	+0.06(+0.98%)
Jan 21, 2011	6.290	6.420	6.100	6.120	1,289,455	-0.15(-2.39%)
Jan 20, 2011	6.310	6.400	6.140	6.270	1,179,805	-0.20(-3.09%)
Jan 19, 2011	6.760	6.760	6.410	6.470	1,551,946	-0.29(-4.29%)
Jan 18, 2011	6.252	6.760	6.220	6.760	1,942,982	+0.51(+8.16%)
Jan 14, 2011	6.250	6.310	6.160	6.250	450,855	+0.01(+0.16%)
Jan 13, 2011	6.250	6.320	6.170	6.240	581,080	-0.01(-0.24%)
Jan 12, 2011	6.330	6.350	6.250	6.255	442,416	-0.04(-0.56%)
Jan 11, 2011	6.260	6.300	6.150	6.290	747,166	+0.04(+0.64%)
Jan 10, 2011	6.210	6.320	6.030	6.250	888,826	+0.03(+0.48%)
Jan 07, 2011	6.380	6.380	6.120	6.220	771,572	-0.17(-2.58%)
Jan 06, 2011	6.500	6.500	6.350	6.385	895,566	-0.11(-1.62%)
Jan 05, 2011	6.090	6.500	6.070	6.490	2,153,053	+0.42(+6.92%)
Jan 04, 2011	6.110	6.220	6.000	6.070	1,180,862	+0.09(+1.51%)
Jan 03, 2011	5.940	6.080	5.720	5.980	2,211,364	+0.17(+2.93%)
Dec 31, 2010	5.900	5.900	5.810	5.810	923,058	-0.12(-2.02%)
Dec 30, 2010	5.930	5.972	5.860	5.930	645,769	-0.01(-0.17%)
Dec 29, 2010	5.900	5.990	5.850	5.940	733,938	+0.05(+0.85%)
Dec 28, 2010	5.970	6.000	5.890	5.890	802,890	-0.06(-1.01%)
Dec 27, 2010	6.000	6.000	5.880	5.950	788,610	-0.05(-0.83%)
Dec 23, 2010	6.030	6.040	5.830	6.000	1,012,590	-0.01(-0.17%)
Dec 22, 2010	6.220	6.280	6.000	6.010	1,360,533	-0.21(-3.38%)
Dec 21, 2010	6.300	6.470	6.190	6.220	1,690,818	-0.02(-0.32%)
Dec 20, 2010	6.250	6.650	5.990	6.240	4,269,165	-0.01(-0.16%)
Dec 17, 2010	6.400	6.440	6.220	6.250	1,696,117	-0.21(-3.25%)
Dec 16, 2010	6.470	6.490	6.390	6.460	696,143	-0.01(-0.15%)
Dec 15, 2010	6.600	6.690	6.430	6.470	967,893	-0.13(-1.97%)
Dec 14, 2010	6.800	6.800	6.550	6.600	919,230	-0.17(-2.51%)
Dec 13, 2010	6.890	6.920	6.760	6.770	1,255,360	-0.13(-1.88%)
Dec 10, 2010	7.030	7.050	6.860	6.900	1,274,921	-0.10(-1.43%)
Dec 09, 2010	7.050	7.060	6.950	7.000	839,325	-0.02(-0.28%)
Dec 08, 2010	6.980	7.080	6.900	7.020	694,570	+0.03(+0.43%)
Dec 07, 2010	7.050	7.150	6.960	6.990	1,706,170	-0.01(-0.14%)
Dec 06, 2010	6.730	7.020	6.690	7.000	1,620,352	+0.28(+4.09%)
Dec 03, 2010	6.580	6.770	6.480	6.725	1,096,724	+0.06(+0.84%)
Dec 02, 2010	6.750	6.760	6.430	6.669	2,298,046	-0.08(-1.20%)
Dec 01, 2010	7.160	7.250	6.710	6.750	3,437,767	-0.35(-4.93%)
Nov 30, 2010	7.060	7.200	6.950	7.100	2,135,730	-0.11(-1.53%)
Nov 29, 2010	7.050	7.340	6.900	7.210	1,801,890	+0.16(+2.27%)
Nov 26, 2010	6.880	7.280	6.800	7.050	1,469,811	+0.15(+2.17%)
Nov 24, 2010	6.770	6.900	6.900	6.900	1,430,233	+0.25(+3.76%)
Nov 23, 2010	6.620	6.770	6.530	6.650	1,002,984	-0.08(-1.19%)
Nov 22, 2010	6.610	6.730	6.470	6.730	1,222,820	+0.13(+1.97%)
Nov 19, 2010	6.590	6.730	6.401	6.600	1,194,951	+0.03(+0.46%)
Nov 18, 2010	6.620	6.640	6.350	6.570	1,832,294	+0.05(+0.77%)
Nov 17, 2010	6.500	6.600	6.320	6.520	1,523,715	+0.06(+0.93%)
Nov 16, 2010	6.580	6.690	6.380	6.460	2,857,220	-0.32(-4.72%)
Nov 15, 2010	7.210	7.210	6.690	6.780	5,653,946	-0.86(-11.26%)
Nov 12, 2010	7.800	7.960	7.500	7.640	2,119,124	-0.23(-2.92%)
Nov 11, 2010	7.630	8.000	7.450	7.870	4,637,744	-0.09(-1.13%)
Nov 10, 2010	8.240	8.320	7.850	7.960	9,354,536	+0.22(+2.84%)
Nov 09, 2010	7.650	8.970	7.380	7.740	31,266,758	+1.14(+17.27%)
Nov 08, 2010	6.600	6.650	6.110	6.600	2,657,730	+0.00(+0.00%)
Nov 05, 2010	7.000	7.200	6.500	6.600	2,931,263	-0.55(-7.69%)
Nov 04, 2010	7.200	7.460	7.060	7.150	1,770,308	+0.15(+2.14%)
Nov 03, 2010	6.740	7.020	6.730	7.000	1,021,241	+0.29(+4.32%)
Nov 02, 2010	6.750	6.770	6.680	6.710	641,012	+0.03(+0.45%)
Nov 01, 2010	6.790	6.890	6.650	6.680	733,264	-0.11(-1.62%)
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%)