Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)