Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.370	2.440	2.340	2.340	156,464	-0.06(-2.50%)
Sep 27, 2012	2.330	2.430	2.320	2.400	493,992	+0.07(+3.00%)
Sep 26, 2012	2.350	2.350	2.255	2.330	247,825	-0.04(-1.69%)
Sep 25, 2012	2.420	2.470	2.340	2.370	239,060	-0.02(-0.84%)
Sep 24, 2012	2.380	2.410	2.310	2.390	224,839	-0.01(-0.42%)
Sep 21, 2012	2.420	2.420	2.370	2.400	412,157	-0.03(-1.23%)
Sep 20, 2012	2.440	2.470	2.420	2.430	172,745	-0.02(-0.82%)
Sep 19, 2012	2.450	2.500	2.420	2.450	198,520	+0.01(+0.41%)
Sep 18, 2012	2.480	2.480	2.400	2.440	309,643	-0.05(-2.01%)
Sep 17, 2012	2.420	2.530	2.420	2.490	309,694	+0.04(+1.63%)
Sep 14, 2012	2.430	2.450	2.400	2.450	330,065	+0.04(+1.66%)
Sep 13, 2012	2.420	2.450	2.395	2.410	406,625	-0.02(-0.83%)
Sep 12, 2012	2.420	2.450	2.380	2.430	290,837	+0.01(+0.41%)
Sep 11, 2012	2.350	2.440	2.345	2.420	263,254	+0.07(+3.20%)
Sep 10, 2012	2.280	2.360	2.280	2.345	428,620	+0.09(+3.76%)
Sep 07, 2012	2.360	2.360	2.220	2.260	648,419	-0.06(-2.59%)
Sep 06, 2012	2.360	2.400	2.285	2.320	490,604	-0.02(-0.85%)
Sep 05, 2012	2.400	2.400	2.320	2.340	303,010	-0.04(-1.68%)
Sep 04, 2012	2.310	2.410	2.263	2.380	410,999	+0.07(+3.03%)
Aug 31, 2012	2.540	2.540	2.270	2.310	1,165,303	-0.20(-7.97%)
Aug 30, 2012	2.500	2.540	2.460	2.510	165,215	-0.02(-0.79%)
Aug 29, 2012	2.510	2.540	2.480	2.530	149,843	+0.02(+0.80%)
Aug 27, 2012	2.490	2.580	2.460	2.510	242,631	+0.02(+0.80%)
Aug 24, 2012	2.520	2.520	2.441	2.490	222,699	-0.04(-1.58%)
Aug 23, 2012	2.570	2.570	2.520	2.530	126,322	-0.05(-1.94%)
Aug 22, 2012	2.530	2.650	2.520	2.580	207,933	+0.05(+1.98%)
Aug 21, 2012	2.610	2.621	2.530	2.530	218,464	-0.07(-2.69%)
Aug 20, 2012	2.590	2.670	2.530	2.600	355,028	+0.01(+0.39%)
Aug 17, 2012	2.600	2.620	2.530	2.590	255,514	-0.02(-0.77%)
Aug 16, 2012	2.590	2.650	2.550	2.610	246,487	+0.01(+0.38%)
Aug 15, 2012	2.540	2.875	2.530	2.600	872,815	+0.09(+3.59%)
Aug 14, 2012	2.540	2.560	2.500	2.510	159,027	-0.02(-0.79%)
Aug 13, 2012	2.550	2.560	2.460	2.530	210,362	+0.00(+0.00%)
Aug 10, 2012	2.580	2.590	2.500	2.530	271,348	-0.06(-2.32%)
Aug 09, 2012	2.410	2.600	2.405	2.590	619,526	+0.20(+8.37%)
Aug 08, 2012	2.560	2.630	2.380	2.390	775,730	-0.22(-8.43%)
Aug 07, 2012	2.500	2.715	2.480	2.610	586,198	+0.12(+4.82%)
Aug 06, 2012	2.440	2.512	2.440	2.490	493,623	+0.05(+2.05%)
Aug 03, 2012	2.490	2.525	2.410	2.440	906,041	+0.02(+0.83%)
Aug 02, 2012	2.600	2.610	2.380	2.420	854,796	-0.21(-7.98%)
Aug 01, 2012	2.840	2.840	2.630	2.630	414,238	-0.15(-5.40%)
Jul 31, 2012	2.780	2.830	2.750	2.780	308,546	+0.02(+0.72%)
Jul 30, 2012	2.790	2.860	2.760	2.760	145,439	-0.07(-2.47%)
Jul 27, 2012	2.760	2.840	2.760	2.830	336,227	+0.08(+2.91%)
Jul 26, 2012	2.800	2.860	2.720	2.750	337,654	+0.02(+0.73%)
Jul 25, 2012	2.690	2.800	2.670	2.730	396,783	+0.06(+2.25%)
Jul 24, 2012	2.670	2.730	2.630	2.670	410,355	+0.00(+0.00%)
Jul 23, 2012	2.660	2.738	2.600	2.670	522,749	-0.06(-2.20%)
Jul 20, 2012	2.730	2.790	2.660	2.730	418,465	+0.00(+0.00%)
Jul 19, 2012	2.780	2.830	2.720	2.730	406,333	-0.04(-1.44%)
Jul 18, 2012	2.830	2.890	2.760	2.770	248,061	-0.08(-2.81%)
Jul 17, 2012	2.760	2.940	2.710	2.850	668,723	+0.10(+3.64%)
Jul 16, 2012	2.870	2.870	2.730	2.750	254,430	-0.14(-4.84%)
Jul 13, 2012	2.890	2.970	2.850	2.890	288,272	+0.00(+0.00%)
Jul 12, 2012	2.850	2.920	2.750	2.890	286,051	+0.01(+0.35%)
Jul 11, 2012	2.820	2.890	2.800	2.880	225,416	+0.08(+2.86%)
Jul 10, 2012	3.020	3.020	2.760	2.800	403,318	-0.22(-7.28%)
Jul 09, 2012	3.080	3.080	3.000	3.020	255,570	-0.07(-2.27%)
Jul 06, 2012	3.060	3.120	3.040	3.090	480,903	-0.01(-0.32%)
Jul 05, 2012	3.060	3.170	3.020	3.100	519,262	+0.02(+0.65%)
Jul 03, 2012	2.970	3.080	2.970	3.080	207,669	+0.09(+3.01%)
Jul 02, 2012	2.920	3.100	2.880	2.990	1,048,747	+0.06(+2.05%)
Jun 29, 2012	2.860	3.020	2.800	2.930	882,465	+0.13(+4.64%)
Jun 28, 2012	2.740	2.830	2.710	2.800	563,623	+0.03(+1.08%)
Jun 27, 2012	2.800	2.850	2.740	2.770	402,055	-0.03(-1.07%)
Jun 26, 2012	2.790	2.840	2.750	2.800	219,852	+0.01(+0.36%)
Jun 25, 2012	2.770	2.830	2.710	2.790	197,495	-0.04(-1.41%)
Jun 22, 2012	2.740	2.840	2.710	2.830	2,141,892	+0.10(+3.47%)
Jun 21, 2012	2.810	2.830	2.700	2.735	625,350	-0.08(-2.67%)
Jun 20, 2012	2.840	2.850	2.770	2.810	273,920	-0.04(-1.40%)
Jun 19, 2012	2.830	2.880	2.770	2.850	865,373	+0.04(+1.42%)
Jun 18, 2012	2.790	2.840	2.730	2.810	453,217	+0.01(+0.36%)
Jun 15, 2012	2.740	2.830	2.720	2.800	873,319	+0.07(+2.56%)
Jun 14, 2012	2.680	2.750	2.650	2.730	510,514	+0.05(+1.87%)
Jun 13, 2012	2.630	2.710	2.595	2.680	774,994	+0.06(+2.29%)
Jun 12, 2012	2.540	2.670	2.540	2.620	786,890	+0.08(+3.15%)
Jun 11, 2012	2.590	2.660	2.530	2.540	701,288	-0.03(-1.17%)
Jun 08, 2012	2.390	2.660	2.370	2.570	933,221	+0.17(+7.08%)
Jun 07, 2012	2.420	2.490	2.360	2.400	827,618	+0.01(+0.42%)
Jun 06, 2012	2.370	2.500	2.360	2.390	1,364,065	+0.03(+1.27%)
Jun 05, 2012	2.440	2.530	2.300	2.360	2,337,812	-0.34(-12.59%)
Jun 04, 2012	2.630	2.720	2.600	2.700	471,013	+0.07(+2.66%)
Jun 01, 2012	2.600	2.679	2.580	2.630	532,120	-0.09(-3.31%)
May 31, 2012	2.740	2.770	2.660	2.720	620,360	-0.02(-0.73%)
May 30, 2012	2.700	2.760	2.700	2.740	467,843	-0.03(-1.08%)
May 29, 2012	2.730	2.790	2.700	2.770	440,149	+0.06(+2.21%)
May 25, 2012	2.710	2.760	2.590	2.710	784,429	-0.02(-0.73%)
May 24, 2012	2.720	2.750	2.640	2.730	558,689	+0.01(+0.37%)
May 23, 2012	2.610	2.760	2.610	2.720	602,570	+0.03(+1.12%)
May 22, 2012	2.720	2.770	2.650	2.690	643,939	+0.00(+0.00%)
May 21, 2012	2.540	2.730	2.530	2.690	658,642	+0.16(+6.32%)
May 18, 2012	2.570	2.615	2.520	2.530	878,656	-0.04(-1.56%)
May 17, 2012	2.580	2.660	2.520	2.570	914,509	-0.02(-0.77%)
May 16, 2012	2.660	2.750	2.580	2.590	788,044	-0.05(-1.89%)
May 15, 2012	2.520	2.660	2.515	2.640	964,651	+0.11(+4.35%)
May 14, 2012	2.520	2.580	2.510	2.530	805,769	-0.03(-1.17%)
May 11, 2012	2.510	2.570	2.490	2.560	1,170,022	+0.03(+1.19%)
May 10, 2012	2.640	2.650	2.510	2.530	1,161,100	-0.06(-2.32%)
May 09, 2012	2.510	2.620	2.460	2.590	829,235	+0.04(+1.57%)
May 08, 2012	2.490	2.560	2.430	2.550	1,142,988	+0.04(+1.59%)
May 07, 2012	2.600	2.600	2.480	2.510	1,042,998	-0.07(-2.71%)
May 04, 2012	2.720	2.742	2.530	2.580	1,337,966	-0.07(-2.64%)
May 03, 2012	2.770	2.790	2.560	2.650	862,205	-0.14(-5.02%)
May 02, 2012	2.740	2.795	2.720	2.790	432,562	+0.02(+0.72%)
May 01, 2012	2.730	2.810	2.720	2.770	430,095	+0.03(+1.09%)
Apr 30, 2012	2.880	2.880	2.720	2.740	529,677	-0.13(-4.53%)
Apr 27, 2012	2.940	2.950	2.810	2.870	608,843	-0.06(-2.05%)
Apr 26, 2012	2.900	3.000	2.900	2.930	642,075	+0.03(+1.03%)
Apr 25, 2012	2.920	2.937	2.850	2.900	446,084	+0.05(+1.75%)
Apr 24, 2012	2.920	2.920	2.790	2.850	695,492	-0.07(-2.40%)
Apr 23, 2012	2.950	2.961	2.900	2.920	651,918	-0.06(-2.01%)
Apr 20, 2012	3.090	3.090	2.960	2.980	487,236	-0.04(-1.32%)
Apr 19, 2012	3.030	3.095	3.000	3.020	428,972	+0.01(+0.33%)
Apr 18, 2012	3.080	3.090	3.000	3.010	323,596	-0.09(-2.90%)
Apr 17, 2012	3.060	3.190	3.040	3.100	665,762	+0.06(+1.97%)
Apr 16, 2012	3.060	3.120	2.960	3.040	556,123	+0.01(+0.33%)
Apr 13, 2012	3.170	3.180	3.020	3.030	429,238	-0.17(-5.31%)
Apr 12, 2012	3.020	3.220	3.020	3.200	825,903	+0.19(+6.31%)
Apr 11, 2012	2.970	3.030	2.970	3.010	448,164	+0.08(+2.73%)
Apr 10, 2012	3.060	3.080	2.930	2.930	1,016,242	-0.12(-3.93%)
Apr 09, 2012	2.990	3.080	2.980	3.050	440,383	+0.01(+0.33%)
Apr 05, 2012	3.040	3.100	3.030	3.040	778,678	+0.00(+0.00%)
Apr 04, 2012	3.150	3.180	3.020	3.040	886,880	-0.16(-5.00%)
Apr 03, 2012	3.310	3.340	3.170	3.200	809,005	-0.13(-3.90%)
Apr 02, 2012	3.270	3.350	3.260	3.330	444,930	+0.04(+1.22%)
Mar 30, 2012	3.430	3.430	3.280	3.290	635,365	-0.10(-2.95%)
Mar 29, 2012	3.320	3.415	3.280	3.390	485,075	+0.03(+0.89%)
Mar 28, 2012	3.370	3.410	3.270	3.360	798,885	-0.01(-0.30%)
Mar 27, 2012	3.430	3.490	3.360	3.370	644,269	-0.07(-2.03%)
Mar 26, 2012	3.470	3.540	3.420	3.440	875,266	+0.02(+0.58%)
Mar 23, 2012	3.360	3.440	3.340	3.420	891,726	+0.05(+1.48%)
Mar 22, 2012	3.450	3.490	3.320	3.370	829,128	-0.13(-3.71%)
Mar 21, 2012	3.690	3.730	3.450	3.500	2,509,979	-0.18(-4.89%)
Mar 20, 2012	3.710	3.760	3.650	3.680	433,497	-0.03(-0.81%)
Mar 19, 2012	3.610	3.840	3.580	3.710	834,031	+0.09(+2.49%)
Mar 16, 2012	3.780	3.780	3.460	3.620	1,451,310	-0.16(-4.23%)
Mar 15, 2012	3.620	3.790	3.600	3.780	617,265	+0.16(+4.42%)
Mar 14, 2012	3.780	3.857	3.580	3.620	984,242	-0.16(-4.23%)
Mar 13, 2012	3.600	3.790	3.490	3.780	949,169	+0.23(+6.48%)
Mar 12, 2012	3.570	3.600	3.510	3.550	260,177	-0.02(-0.56%)
Mar 09, 2012	3.520	3.680	3.470	3.570	673,760	+0.04(+1.13%)
Mar 08, 2012	3.460	3.540	3.450	3.530	508,305	+0.08(+2.47%)
Mar 07, 2012	3.410	3.450	3.330	3.445	564,013	+0.07(+2.23%)
Mar 06, 2012	3.470	3.495	3.340	3.370	1,192,494	-0.15(-4.40%)
Mar 05, 2012	3.660	3.660	3.510	3.525	740,077	-0.17(-4.47%)
Mar 02, 2012	3.780	3.828	3.670	3.690	738,330	-0.07(-1.86%)
Mar 01, 2012	3.790	3.870	3.760	3.760	727,489	-0.01(-0.13%)
Feb 29, 2012	3.930	3.950	3.760	3.765	1,175,545	-0.15(-3.95%)
Feb 28, 2012	3.910	4.000	3.850	3.920	701,654	+0.06(+1.55%)
Feb 27, 2012	3.900	3.940	3.720	3.860	789,262	-0.08(-2.03%)
Feb 24, 2012	3.990	4.040	3.920	3.940	659,442	-0.04(-1.01%)
Feb 23, 2012	3.910	4.010	3.890	3.980	625,109	+0.06(+1.53%)
Feb 22, 2012	4.010	4.080	3.900	3.920	799,727	-0.10(-2.49%)
Feb 21, 2012	4.090	4.200	4.000	4.020	800,420	-0.07(-1.71%)
Feb 17, 2012	4.170	4.180	4.060	4.090	980,398	-0.04(-0.97%)
Feb 16, 2012	3.940	4.140	3.920	4.130	1,095,220	+0.20(+5.09%)
Feb 15, 2012	4.020	4.080	3.855	3.930	1,679,377	-0.04(-1.01%)
Feb 14, 2012	4.190	4.330	3.920	3.970	4,314,744	-0.03(-0.75%)
Feb 13, 2012	4.000	4.060	3.910	4.000	1,791,928	+0.02(+0.50%)
Feb 10, 2012	4.010	4.090	3.950	3.980	1,203,562	-0.11(-2.81%)
Feb 09, 2012	4.110	4.146	3.960	4.095	2,479,050	+0.09(+2.37%)
Feb 08, 2012	3.850	4.070	3.850	4.000	1,433,357	+0.09(+2.30%)
Feb 07, 2012	3.760	3.920	3.650	3.910	1,869,298	+0.20(+5.39%)
Feb 06, 2012	3.450	3.760	3.450	3.710	2,298,000	+0.25(+7.23%)
Feb 03, 2012	3.390	3.470	3.350	3.460	1,034,663	+0.13(+3.90%)
Feb 02, 2012	3.360	3.440	3.310	3.330	622,484	-0.03(-0.89%)
Feb 01, 2012	3.270	3.420	3.200	3.360	953,204	+0.10(+3.07%)
Jan 31, 2012	3.270	3.320	3.170	3.260	550,234	+0.00(+0.00%)
Jan 30, 2012	3.260	3.300	3.230	3.260	389,075	-0.04(-1.21%)
Jan 27, 2012	3.220	3.340	3.190	3.300	536,392	+0.08(+2.48%)
Jan 26, 2012	3.260	3.330	3.180	3.220	564,744	+0.01(+0.31%)
Jan 25, 2012	3.190	3.240	3.160	3.210	396,732	+0.02(+0.63%)
Jan 24, 2012	3.280	3.280	3.170	3.190	520,893	-0.08(-2.45%)
Jan 23, 2012	3.350	3.420	3.230	3.270	827,995	-0.08(-2.39%)
Jan 20, 2012	3.260	3.350	3.190	3.350	845,822	+0.09(+2.76%)
Jan 19, 2012	3.180	3.380	3.180	3.260	965,140	+0.06(+1.87%)
Jan 18, 2012	3.020	3.200	3.010	3.200	987,782	+0.18(+5.96%)
Jan 17, 2012	3.010	3.125	3.000	3.020	745,732	+0.02(+0.67%)
Jan 13, 2012	3.040	3.050	2.970	3.000	818,012	-0.08(-2.60%)
Jan 12, 2012	3.120	3.120	3.000	3.080	515,572	-0.03(-0.96%)
Jan 11, 2012	3.080	3.240	3.040	3.110	821,132	+0.03(+0.97%)
Jan 10, 2012	3.050	3.110	3.021	3.080	692,525	+0.07(+2.33%)
Jan 09, 2012	2.950	3.050	2.920	3.010	542,502	+0.07(+2.38%)
Jan 06, 2012	2.990	3.080	2.910	2.940	497,461	-0.04(-1.34%)
Jan 05, 2012	2.970	3.030	2.910	2.980	471,604	-0.04(-1.32%)
Jan 04, 2012	3.090	3.105	3.018	3.020	588,301	+0.06(+2.03%)
Dec 30, 2011	2.940	2.960	2.860	2.960	1,010,235	+0.00(+0.00%)
Dec 29, 2011	2.970	2.990	2.910	2.960	690,257	+0.01(+0.34%)
Dec 28, 2011	3.030	3.060	2.910	2.950	623,510	-0.09(-2.96%)
Dec 27, 2011	3.060	3.080	3.020	3.040	622,631	-0.04(-1.30%)
Dec 23, 2011	3.110	3.130	3.050	3.080	583,615	+0.19(+6.57%)
Dec 21, 2011	2.940	2.950	2.800	2.890	580,091	-0.07(-2.36%)
Dec 20, 2011	2.770	2.980	2.770	2.960	907,126	+0.25(+9.23%)
Dec 19, 2011	2.870	2.890	2.690	2.710	945,931	-0.14(-4.91%)
Dec 16, 2011	2.880	2.935	2.830	2.850	885,023	-0.01(-0.35%)
Dec 15, 2011	2.900	2.900	2.810	2.860	791,772	+0.01(+0.35%)
Dec 14, 2011	2.840	2.890	2.700	2.850	895,228	-0.02(-0.70%)
Dec 13, 2011	3.030	3.050	2.850	2.870	960,662	-0.12(-4.01%)
Dec 12, 2011	3.090	3.130	2.950	2.990	1,052,237	-0.16(-5.08%)
Dec 09, 2011	2.980	3.161	2.980	3.150	800,661	+0.18(+6.06%)
Dec 08, 2011	2.970	3.030	2.920	2.970	798,319	-0.02(-0.67%)
Dec 07, 2011	3.140	3.140	2.960	2.990	1,004,254	-0.15(-4.78%)
Dec 06, 2011	3.200	3.200	3.060	3.140	674,360	-0.06(-1.88%)
Dec 05, 2011	3.170	3.220	3.090	3.200	1,191,895	+0.07(+2.24%)
Dec 02, 2011	3.060	3.130	3.020	3.130	824,622	+0.12(+3.99%)
Dec 01, 2011	3.060	3.080	2.970	3.010	732,820	-0.07(-2.27%)
Nov 30, 2011	2.900	3.090	2.860	3.080	1,284,118	+0.29(+10.39%)
Nov 29, 2011	2.790	2.850	2.740	2.790	616,252	-0.01(-0.36%)
Nov 28, 2011	2.590	2.810	2.590	2.800	1,318,301	+0.29(+11.55%)
Nov 25, 2011	2.540	2.620	2.510	2.510	368,003	-0.04(-1.57%)
Nov 23, 2011	2.690	2.690	2.520	2.550	1,384,204	-0.15(-5.56%)
Nov 22, 2011	2.820	2.830	2.680	2.700	1,260,894	-0.13(-4.59%)
Nov 21, 2011	2.940	2.950	2.790	2.830	1,042,132	-0.19(-6.29%)
Nov 18, 2011	3.040	3.090	2.920	3.020	866,485	-0.03(-0.98%)
Nov 17, 2011	3.120	3.170	3.011	3.050	978,436	-0.10(-3.17%)
Nov 16, 2011	3.180	3.230	3.140	3.150	828,079	-0.07(-2.17%)
Nov 15, 2011	3.210	3.240	3.150	3.220	776,108	+0.00(+0.00%)
Nov 14, 2011	3.150	3.280	3.140	3.220	1,056,430	+0.06(+1.90%)
Nov 11, 2011	3.130	3.200	3.100	3.160	1,061,184	+0.06(+1.94%)
Nov 10, 2011	3.140	3.200	3.060	3.100	980,603	+0.04(+1.31%)
Nov 09, 2011	3.030	3.280	3.030	3.060	2,191,297	-0.10(-3.16%)
Nov 08, 2011	3.140	3.180	2.960	3.160	2,049,299	+0.22(+7.48%)
Nov 07, 2011	3.140	3.150	2.900	2.940	1,826,732	-0.19(-6.07%)
Nov 04, 2011	2.910	3.150	2.850	3.130	2,109,680	+0.20(+6.83%)
Nov 03, 2011	2.970	3.075	2.820	2.930	1,747,323	+0.04(+1.38%)
Nov 02, 2011	2.760	2.900	2.730	2.890	843,001	+0.16(+5.86%)
Nov 01, 2011	2.670	2.820	2.620	2.730	1,080,807	-0.05(-1.80%)
Oct 31, 2011	2.860	2.880	2.725	2.780	1,068,929	-0.12(-4.14%)
Oct 28, 2011	2.850	2.970	2.850	2.900	735,258	+0.03(+1.05%)
Oct 27, 2011	2.850	2.900	2.790	2.870	1,452,495	+0.16(+5.90%)
Oct 26, 2011	2.660	2.750	2.590	2.710	802,869	+0.09(+3.44%)
Oct 25, 2011	2.740	2.740	2.620	2.620	781,644	-0.15(-5.42%)
Oct 24, 2011	2.700	2.770	2.690	2.770	1,013,771	+0.07(+2.59%)
Oct 21, 2011	2.640	2.710	2.630	2.700	898,049	+0.07(+2.66%)
Oct 20, 2011	2.680	2.700	2.590	2.630	694,870	-0.04(-1.50%)
Oct 19, 2011	2.800	2.840	2.660	2.670	885,204	-0.12(-4.30%)
Oct 18, 2011	2.680	2.840	2.500	2.790	1,145,305	+0.13(+4.89%)
Oct 17, 2011	2.880	2.880	2.650	2.660	983,554	-0.23(-7.96%)
Oct 14, 2011	2.960	2.980	2.750	2.890	1,437,376	-0.03(-1.03%)
Oct 13, 2011	2.770	2.940	2.740	2.920	1,529,183	+0.15(+5.42%)
Oct 12, 2011	2.810	2.820	2.720	2.770	1,394,900	-0.03(-1.07%)
Oct 11, 2011	2.630	2.820	2.560	2.800	1,851,516	+0.18(+6.87%)
Oct 10, 2011	2.500	2.630	2.500	2.620	1,688,303	+0.15(+6.07%)
Oct 07, 2011	2.540	2.580	2.429	2.470	1,662,915	-0.05(-1.98%)
Oct 06, 2011	2.470	2.570	2.340	2.520	1,851,231	+0.15(+6.33%)
Oct 05, 2011	2.150	2.380	2.120	2.370	2,177,437	+0.25(+11.79%)
Oct 04, 2011	2.190	2.265	2.030	2.120	3,604,557	-0.12(-5.36%)