Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2009	3.280	3.490	3.210	3.460	133,955	+0.11(+3.28%)
Mar 31, 2009	3.210	3.460	3.050	3.350	148,696	+0.20(+6.35%)
Mar 30, 2009	3.080	3.210	2.940	3.150	92,582	-0.11(-3.37%)
Mar 26, 2009	3.240	3.370	3.140	3.260	115,956	+0.05(+1.56%)
Mar 25, 2009	3.160	3.210	3.020	3.210	70,198	+0.09(+2.88%)
Mar 24, 2009	3.200	3.380	3.120	3.120	74,009	-0.18(-5.45%)
Mar 23, 2009	3.160	3.370	3.040	3.300	118,831	+0.24(+7.84%)
Mar 20, 2009	3.200	3.450	3.000	3.060	166,510	-0.12(-3.77%)
Mar 19, 2009	3.200	3.240	3.080	3.180	53,657	-0.06(-1.85%)
Mar 18, 2009	2.920	3.240	2.850	3.240	122,449	+0.31(+10.58%)
Mar 17, 2009	2.620	2.940	2.580	2.930	132,112	+0.30(+11.41%)
Mar 16, 2009	2.610	3.020	2.600	2.630	201,072	-0.04(-1.50%)
Mar 13, 2009	2.610	2.700	2.600	2.670	27,864	+0.03(+1.14%)
Mar 12, 2009	2.480	2.700	2.460	2.640	126,841	+0.14(+5.60%)
Mar 11, 2009	2.650	2.670	2.430	2.500	64,901	-0.14(-5.30%)
Mar 10, 2009	2.410	2.690	2.330	2.640	107,365	+0.30(+12.82%)
Mar 09, 2009	2.490	2.500	2.340	2.340	68,029	-0.19(-7.51%)
Mar 06, 2009	2.520	2.670	2.440	2.530	103,598	+0.03(+1.20%)
Mar 05, 2009	2.330	2.550	2.330	2.500	157,918	+0.09(+3.73%)
Mar 04, 2009	2.390	2.500	2.310	2.410	257,863	-0.07(-2.82%)
Mar 02, 2009	2.720	2.720	2.460	2.480	104,685	-0.20(-7.46%)
Feb 27, 2009	2.680	2.790	2.480	2.680	671,416	-0.10(-3.60%)
Feb 26, 2009	3.050	3.220	2.780	2.780	336,632	-0.42(-13.13%)
Feb 25, 2009	3.300	3.350	3.110	3.200	62,728	-0.12(-3.61%)
Feb 24, 2009	3.390	3.440	3.241	3.320	174,951	-0.03(-0.90%)
Feb 23, 2009	3.390	3.440	3.300	3.350	129,645	+0.00(+0.00%)
Feb 20, 2009	3.500	3.540	3.280	3.350	131,622	-0.24(-6.69%)
Feb 19, 2009	3.610	3.700	3.580	3.590	50,479	-0.02(-0.55%)
Feb 18, 2009	3.510	3.660	3.400	3.610	169,980	+0.13(+3.74%)
Feb 17, 2009	3.590	3.590	3.340	3.480	149,122	-0.19(-5.18%)
Feb 13, 2009	3.540	3.720	3.540	3.670	172,978	+0.12(+3.38%)
Feb 12, 2009	3.520	3.610	3.390	3.550	101,183	+0.08(+2.31%)
Feb 11, 2009	3.410	3.480	3.400	3.470	55,612	+0.08(+2.36%)
Feb 10, 2009	3.460	3.600	3.380	3.390	327,975	-0.06(-1.74%)
Feb 09, 2009	3.310	3.470	3.300	3.450	484,314	+0.12(+3.60%)
Feb 06, 2009	3.160	3.340	3.100	3.330	146,983	+0.16(+5.05%)
Feb 05, 2009	3.220	3.240	3.070	3.170	90,224	-0.03(-0.94%)
Feb 04, 2009	3.220	3.330	3.200	3.200	52,501	-0.07(-2.14%)
Feb 03, 2009	3.250	3.320	3.030	3.270	190,695	+0.04(+1.24%)
Feb 02, 2009	3.040	3.320	3.040	3.230	237,283	+0.17(+5.56%)
Jan 30, 2009	3.080	3.080	2.870	3.060	142,277	+0.03(+0.99%)
Jan 29, 2009	3.200	3.200	3.030	3.030	124,834	-0.18(-5.61%)
Jan 28, 2009	3.130	3.250	3.000	3.210	307,378	+0.10(+3.22%)
Jan 27, 2009	3.020	3.110	2.900	3.110	176,984	+0.09(+2.98%)
Jan 26, 2009	2.800	3.090	2.710	3.020	770,178	+0.03(+1.00%)
Jan 23, 2009	2.210	3.350	2.200	2.990	637,636	+0.64(+27.23%)
Jan 22, 2009	2.370	2.380	2.200	2.350	29,144	-0.02(-0.84%)
Jan 21, 2009	2.250	2.400	2.190	2.370	63,998	+0.17(+7.73%)
Jan 20, 2009	2.300	2.300	2.160	2.200	82,873	-0.13(-5.58%)
Jan 16, 2009	2.300	2.380	2.210	2.330	102,535	+0.02(+0.87%)
Jan 15, 2009	2.110	2.330	2.050	2.310	120,043	+0.21(+10.00%)
Jan 14, 2009	2.290	2.360	2.100	2.100	106,092	-0.22(-9.48%)
Jan 13, 2009	2.390	2.420	2.320	2.320	33,728	-0.08(-3.33%)
Jan 12, 2009	2.360	2.500	2.350	2.400	97,031	-0.01(-0.41%)
Jan 09, 2009	2.720	2.740	2.410	2.410	108,801	-0.42(-14.84%)
Jan 08, 2009	2.770	2.880	2.730	2.830	62,165	+0.09(+3.28%)
Jan 07, 2009	2.680	2.800	2.570	2.740	81,499	+0.01(+0.37%)
Jan 06, 2009	2.610	2.750	2.530	2.730	82,208	+0.12(+4.60%)
Jan 05, 2009	2.610	2.610	2.450	2.610	67,430	+0.04(+1.56%)
Jan 02, 2009	2.450	2.620	2.450	2.570	238,987	+0.12(+4.90%)
Dec 31, 2008	2.290	2.500	2.270	2.450	119,829	+0.16(+6.99%)
Dec 30, 2008	2.260	2.360	2.210	2.290	151,202	+0.04(+1.78%)
Dec 29, 2008	2.340	2.470	2.230	2.250	133,900	-0.11(-4.66%)
Dec 26, 2008	2.380	2.410	2.330	2.360	21,060	-0.01(-0.42%)
Dec 24, 2008	2.430	2.430	2.350	2.370	43,326	-0.06(-2.47%)
Dec 23, 2008	2.500	2.500	2.387	2.430	42,234	-0.05(-2.02%)
Dec 22, 2008	2.430	2.480	2.360	2.480	90,912	+0.05(+2.06%)
Dec 19, 2008	2.370	2.470	2.360	2.430	132,615	+0.05(+2.10%)
Dec 18, 2008	2.480	2.680	2.380	2.380	99,186	-0.07(-2.86%)
Dec 17, 2008	2.680	2.780	2.400	2.450	177,463	-0.26(-9.59%)
Dec 16, 2008	2.340	2.750	2.280	2.710	192,162	+0.37(+15.81%)
Dec 15, 2008	2.470	2.540	2.310	2.340	89,309	-0.12(-4.88%)
Dec 12, 2008	2.370	2.460	2.360	2.460	91,160	+0.08(+3.36%)
Dec 11, 2008	2.470	2.630	2.380	2.380	77,774	-0.12(-4.80%)
Dec 10, 2008	2.510	2.700	2.480	2.500	54,687	+0.02(+0.81%)
Dec 09, 2008	2.840	2.890	2.480	2.480	97,597	-0.44(-15.07%)
Dec 08, 2008	2.930	2.990	2.799	2.920	142,526	+0.02(+0.69%)
Dec 05, 2008	2.500	2.900	2.450	2.900	287,510	+0.35(+13.73%)
Dec 04, 2008	2.500	2.740	2.370	2.550	95,866	-0.01(-0.39%)
Dec 03, 2008	2.530	2.690	2.390	2.560	77,236	+0.01(+0.39%)
Dec 02, 2008	2.300	2.570	2.170	2.550	49,021	+0.30(+13.33%)
Dec 01, 2008	2.630	2.630	2.190	2.250	163,755	-0.46(-16.97%)
Nov 28, 2008	2.630	2.710	2.500	2.710	20,479	+0.05(+1.88%)
Nov 26, 2008	2.420	2.670	2.360	2.660	118,941	+0.24(+9.92%)
Nov 25, 2008	2.450	2.500	2.210	2.420	102,068	+0.00(+0.00%)
Nov 24, 2008	2.380	2.490	2.250	2.420	139,835	+0.05(+2.11%)
Nov 21, 2008	2.170	2.460	1.985	2.370	319,713	+0.24(+11.27%)
Nov 20, 2008	2.110	2.210	2.050	2.130	195,147	+0.06(+2.90%)
Nov 19, 2008	2.610	2.780	2.070	2.070	379,771	-0.54(-20.69%)
Nov 18, 2008	2.580	2.750	2.460	2.610	361,178	+0.06(+2.35%)
Nov 17, 2008	2.660	2.750	2.230	2.550	192,649	-0.13(-4.85%)
Nov 14, 2008	2.860	3.040	2.620	2.680	228,084	-0.25(-8.53%)
Nov 13, 2008	2.510	2.980	2.450	2.930	180,651	+0.41(+16.27%)
Nov 12, 2008	2.640	2.660	2.490	2.520	120,566	-0.18(-6.67%)
Nov 11, 2008	2.620	2.730	2.510	2.700	150,084	+0.06(+2.27%)
Nov 10, 2008	2.710	2.980	2.590	2.640	245,852	+0.07(+2.72%)
Nov 07, 2008	2.440	2.750	2.370	2.570	299,013	+0.40(+18.43%)
Nov 06, 2008	2.340	2.380	2.170	2.170	254,431	-0.11(-4.82%)
Nov 05, 2008	2.270	2.340	2.170	2.280	360,300	+0.05(+2.24%)
Nov 04, 2008	2.190	2.400	2.020	2.230	157,390	+0.13(+6.19%)
Nov 03, 2008	2.480	2.540	2.070	2.100	307,484	-0.28(-11.76%)
Oct 31, 2008	2.110	2.490	2.060	2.380	222,996	+0.28(+13.33%)
Oct 30, 2008	2.050	2.150	2.015	2.100	69,231	+0.09(+4.48%)
Oct 29, 2008	2.060	2.060	1.940	2.010	184,823	-0.07(-3.37%)
Oct 28, 2008	2.010	2.160	1.920	2.080	327,290	+0.12(+6.12%)
Oct 27, 2008	2.100	2.180	1.950	1.960	178,313	-0.16(-7.55%)
Oct 24, 2008	2.180	2.300	2.070	2.120	303,370	-0.24(-10.17%)
Oct 23, 2008	2.600	2.700	2.030	2.360	252,226	-0.24(-9.23%)
Oct 22, 2008	2.780	2.830	2.000	2.600	623,415	-0.20(-7.14%)
Oct 21, 2008	2.590	3.340	2.590	2.800	315,512	+0.15(+5.66%)
Oct 20, 2008	2.580	2.750	2.320	2.650	127,024	+0.11(+4.33%)
Oct 17, 2008	2.400	2.790	2.210	2.540	231,701	+0.04(+1.60%)
Oct 16, 2008	2.200	2.620	2.020	2.500	272,564	+0.31(+14.16%)
Oct 15, 2008	2.430	2.700	2.160	2.190	130,971	-0.25(-10.25%)
Oct 14, 2008	2.840	2.840	2.430	2.440	62,121	-0.31(-11.27%)
Oct 13, 2008	2.600	2.750	2.310	2.750	226,305	+0.26(+10.44%)
Oct 10, 2008	1.950	2.500	1.950	2.490	306,354	+0.45(+22.06%)
Oct 09, 2008	2.380	2.550	2.020	2.040	294,372	-0.26(-11.30%)
Oct 08, 2008	2.000	2.380	1.940	2.300	691,283	+0.24(+11.65%)
Oct 07, 2008	2.230	2.370	2.050	2.060	572,867	-0.13(-5.94%)
Oct 06, 2008	2.240	2.350	1.750	2.190	1,218,568	-0.12(-5.19%)
Oct 03, 2008	2.370	2.510	2.300	2.310	511,357	-0.08(-3.35%)
Oct 02, 2008	2.520	2.590	2.340	2.390	168,614	-0.13(-5.16%)