Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.051	6.177	5.953	5.988	438,120	+0.06(+0.94%)
Jun 29, 2009	5.939	6.107	5.750	5.932	294,277	+0.06(+1.07%)
Jun 26, 2009	5.463	5.883	5.435	5.869	870,746	+0.41(+7.57%)
Jun 25, 2009	5.351	5.477	5.141	5.456	278,043	+0.17(+3.18%)
Jun 24, 2009	5.134	5.456	5.099	5.288	450,664	+0.26(+5.15%)
Jun 23, 2009	5.008	5.176	4.756	5.029	435,981	+0.27(+5.59%)
Jun 22, 2009	5.022	5.106	4.609	4.763	510,143	-0.34(-6.72%)
Jun 19, 2009	5.414	5.449	5.085	5.106	439,913	-0.17(-3.19%)
Jun 18, 2009	5.239	5.351	5.155	5.274	128,532	+0.04(+0.80%)
Jun 17, 2009	5.302	5.323	5.120	5.232	351,510	-0.08(-1.45%)
Jun 16, 2009	5.330	5.477	5.246	5.309	296,012	-0.03(-0.53%)
Jun 15, 2009	5.561	5.569	5.218	5.337	368,030	-0.29(-5.22%)
Jun 12, 2009	5.575	5.708	5.477	5.631	276,299	+0.01(+0.12%)
Jun 11, 2009	5.568	5.701	5.505	5.624	237,263	+0.16(+2.95%)
Jun 10, 2009	5.603	5.638	5.253	5.463	343,371	+0.12(+2.23%)
Jun 09, 2009	5.505	5.533	5.330	5.344	200,841	+0.04(+0.66%)
Jun 08, 2009	5.281	5.407	5.106	5.309	234,378	+0.07(+1.34%)
Jun 05, 2009	5.484	5.491	5.092	5.239	223,329	-0.14(-2.60%)
Jun 04, 2009	5.351	5.463	5.218	5.379	200,596	+0.11(+1.99%)
Jun 03, 2009	5.491	5.491	4.980	5.274	421,660	-0.30(-5.40%)
Jun 02, 2009	5.631	5.806	5.442	5.575	384,685	-0.04(-0.62%)
Jun 01, 2009	5.589	5.855	5.274	5.610	429,894	+0.20(+3.62%)
May 29, 2009	5.225	5.638	5.225	5.414	522,367	+0.23(+4.46%)
May 28, 2009	5.260	5.393	4.945	5.183	467,995	+0.11(+2.07%)
May 27, 2009	5.400	5.435	5.043	5.078	274,581	-0.20(-3.72%)
May 26, 2009	5.015	5.428	4.847	5.274	344,788	+0.16(+3.15%)
May 22, 2009	5.176	5.316	4.994	5.113	257,432	+0.26(+5.34%)
May 21, 2009	5.323	5.358	4.686	4.854	711,211	-0.52(-9.65%)
May 20, 2009	5.204	5.736	5.092	5.372	642,283	+0.32(+6.38%)
May 19, 2009	4.693	5.176	4.588	5.050	544,227	+0.34(+7.29%)
May 18, 2009	4.188	4.791	4.174	4.707	449,272	+0.60(+14.48%)
May 15, 2009	4.335	4.335	4.097	4.111	390,396	-0.22(-5.17%)
May 14, 2009	4.300	4.459	4.118	4.335	243,627	+0.08(+1.98%)
May 13, 2009	4.412	4.437	4.174	4.251	422,978	-0.13(-3.04%)
May 12, 2009	4.356	4.489	4.223	4.384	392,551	+0.22(+5.21%)
May 11, 2009	4.398	4.412	4.132	4.167	356,909	-0.50(-10.66%)
May 08, 2009	3.999	4.728	3.999	4.665	672,044	+0.81(+21.09%)
May 07, 2009	4.034	4.202	3.705	3.852	357,038	+0.06(+1.48%)
May 06, 2009	3.845	3.943	3.544	3.796	534,543	+0.04(+0.93%)
May 05, 2009	4.034	4.083	3.656	3.761	399,256	-0.30(-7.41%)
May 04, 2009	4.013	4.069	3.870	4.062	323,427	+0.18(+4.50%)
May 01, 2009	3.754	4.076	3.705	3.887	450,874	+0.11(+2.97%)
Apr 30, 2009	3.887	4.006	3.747	3.775	356,894	-0.06(-1.64%)
Apr 29, 2009	3.747	3.866	3.698	3.838	262,676	+0.20(+5.38%)
Apr 28, 2009	3.565	3.803	3.404	3.642	241,030	+0.04(+0.97%)
Apr 27, 2009	3.768	3.810	3.600	3.607	365,870	-0.26(-6.70%)
Apr 24, 2009	3.922	3.936	3.642	3.866	392,630	+0.01(+0.36%)
Apr 23, 2009	3.838	3.922	3.726	3.852	287,824	+0.18(+4.76%)
Apr 22, 2009	3.852	3.922	3.642	3.677	268,446	-0.18(-4.55%)
Apr 21, 2009	3.551	3.956	3.551	3.852	365,879	+0.41(+11.79%)
Apr 20, 2009	3.817	3.838	3.439	3.446	514,240	-0.47(-11.99%)
Apr 17, 2009	3.747	4.160	3.544	3.915	522,973	+0.18(+4.68%)
Apr 16, 2009	3.187	3.936	3.187	3.740	823,128	+0.60(+19.20%)
Apr 15, 2009	2.851	3.138	2.844	3.138	315,280	+0.27(+9.27%)
Apr 14, 2009	2.907	3.026	2.809	2.872	401,356	-0.14(-4.65%)
Apr 13, 2009	2.991	3.054	2.823	3.012	214,861	-0.02(-0.69%)
Apr 09, 2009	2.844	3.033	2.725	3.033	386,346	+0.34(+12.76%)
Apr 08, 2009	2.472	3.012	2.472	2.689	223,869	+0.24(+9.71%)
Apr 07, 2009	2.570	2.605	2.451	2.451	156,318	-0.20(-7.65%)
Apr 06, 2009	2.689	2.746	2.528	2.654	271,657	-0.10(-3.56%)
Apr 03, 2009	2.795	2.795	2.619	2.753	122,390	-0.04(-1.50%)
Apr 02, 2009	2.704	2.914	2.696	2.795	270,336	+0.20(+7.55%)
Apr 01, 2009	2.374	2.640	2.115	2.598	310,901	+0.20(+8.16%)
Mar 31, 2009	2.493	2.802	2.353	2.402	430,184	+0.01(+0.29%)
Mar 30, 2009	2.563	2.570	2.283	2.395	385,870	-0.38(-13.64%)
Mar 26, 2009	2.781	2.858	2.668	2.774	473,850	+0.07(+2.59%)
Mar 25, 2009	2.837	2.907	2.535	2.704	214,868	-0.11(-3.74%)
Mar 24, 2009	3.061	3.061	2.802	2.809	152,619	-0.18(-6.09%)
Mar 23, 2009	2.774	2.998	2.619	2.991	383,502	+0.55(+22.35%)
Mar 20, 2009	2.549	2.654	2.416	2.444	417,995	-0.07(-2.79%)
Mar 19, 2009	2.500	2.802	2.486	2.514	420,425	+0.07(+2.87%)
Mar 18, 2009	2.283	2.444	2.108	2.444	472,565	+0.15(+6.73%)
Mar 17, 2009	2.038	2.297	2.038	2.290	417,998	+0.27(+13.15%)
Mar 16, 2009	2.094	2.248	2.003	2.024	274,477	-0.05(-2.36%)
Mar 13, 2009	2.178	2.269	2.073	2.073	319,309	-0.08(-3.90%)
Mar 12, 2009	1.926	2.220	1.884	2.157	294,159	+0.22(+11.59%)
Mar 11, 2009	2.003	2.052	1.926	1.933	337,706	-0.04(-2.13%)
Mar 10, 2009	1.926	2.129	1.919	1.975	479,607	+0.13(+6.82%)
Mar 09, 2009	2.094	2.255	1.842	1.849	389,854	-0.29(-13.44%)
Mar 06, 2009	2.213	2.346	2.038	2.136	255,190	-0.02(-0.97%)
Mar 05, 2009	2.444	2.486	2.115	2.157	266,818	-0.37(-14.68%)
Mar 04, 2009	2.353	2.718	2.276	2.528	427,657	+0.11(+4.64%)
Mar 02, 2009	2.851	2.977	2.402	2.416	804,550	-0.64(-21.05%)
Feb 27, 2009	3.180	3.327	3.033	3.061	547,348	-0.48(-13.64%)
Feb 26, 2009	3.481	3.670	3.418	3.544	389,538	+0.15(+4.55%)
Feb 25, 2009	3.460	3.495	3.285	3.390	550,367	-0.10(-2.81%)
Feb 24, 2009	3.383	3.523	3.313	3.488	724,695	+0.16(+4.84%)
Feb 23, 2009	3.628	4.111	3.271	3.327	534,416	-0.22(-6.13%)
Feb 20, 2009	3.929	4.049	3.537	3.544	610,581	-0.25(-6.47%)
Feb 19, 2009	3.978	4.090	3.768	3.789	247,967	-0.10(-2.52%)
Feb 18, 2009	4.167	4.356	3.887	3.887	238,153	-0.18(-4.31%)
Feb 17, 2009	4.335	4.398	4.027	4.062	386,029	-0.47(-10.36%)
Feb 13, 2009	4.314	4.672	4.216	4.532	280,956	+0.21(+4.86%)
Feb 12, 2009	4.220	4.461	4.167	4.321	333,325	-0.17(-3.74%)
Feb 11, 2009	4.567	4.749	4.412	4.489	233,674	-0.02(-0.47%)
Feb 10, 2009	4.952	5.239	4.504	4.511	484,511	-0.48(-9.55%)
Feb 09, 2009	4.651	5.127	4.630	4.987	206,470	+0.37(+8.04%)
Feb 06, 2009	4.433	4.679	4.433	4.616	225,321	+0.19(+4.27%)
Feb 05, 2009	4.363	4.623	4.349	4.426	216,753	+0.00(+0.00%)
Feb 04, 2009	4.518	4.686	4.412	4.426	235,540	-0.09(-2.02%)
Feb 03, 2009	4.377	4.651	4.321	4.518	326,740	+0.14(+3.20%)
Feb 02, 2009	4.216	4.475	4.202	4.377	346,218	+0.06(+1.46%)
Jan 30, 2009	4.405	4.440	4.272	4.314	189,121	-0.04(-0.81%)
Jan 29, 2009	4.504	4.574	4.342	4.349	130,397	-0.22(-4.90%)
Jan 28, 2009	4.412	4.651	4.412	4.574	118,342	+0.28(+6.53%)
Jan 27, 2009	4.412	4.461	4.265	4.293	227,136	-0.03(-0.65%)
Jan 26, 2009	4.286	4.475	4.146	4.321	218,372	+0.04(+0.82%)
Jan 23, 2009	4.209	4.475	4.139	4.286	258,490	+0.08(+1.83%)
Jan 22, 2009	4.363	4.433	4.181	4.209	324,816	-0.29(-6.39%)
Jan 21, 2009	4.258	4.532	4.153	4.497	211,686	+0.34(+8.08%)
Jan 20, 2009	4.693	4.833	4.153	4.160	278,370	-0.62(-13.03%)
Jan 16, 2009	5.015	5.015	4.553	4.784	186,076	-0.11(-2.29%)
Jan 15, 2009	4.763	4.917	4.482	4.896	306,045	+0.14(+2.95%)
Jan 14, 2009	4.756	4.861	4.623	4.756	332,499	-0.12(-2.44%)
Jan 13, 2009	4.763	4.945	4.700	4.875	321,004	+0.08(+1.61%)
Jan 12, 2009	5.365	5.365	4.742	4.798	323,044	-0.55(-10.34%)
Jan 09, 2009	5.554	5.659	5.344	5.351	599,914	-0.19(-3.41%)
Jan 08, 2009	5.337	5.638	5.323	5.540	414,853	+0.08(+1.54%)
Jan 07, 2009	5.673	5.820	5.372	5.456	569,537	-0.33(-5.69%)
Jan 06, 2009	5.624	5.848	5.582	5.785	374,305	+0.29(+5.22%)
Jan 05, 2009	5.386	5.645	5.218	5.498	240,784	+0.10(+1.82%)
Jan 02, 2009	4.763	5.449	4.735	5.400	349,808	+0.67(+14.05%)
Dec 31, 2008	4.553	4.854	4.447	4.735	838,316	+0.21(+4.64%)
Dec 30, 2008	4.216	4.553	4.216	4.525	1,010,864	+0.39(+9.31%)
Dec 29, 2008	4.132	4.321	3.999	4.139	947,745	+0.01(+0.34%)
Dec 26, 2008	4.230	4.279	3.859	4.125	679,253	-0.08(-2.00%)
Dec 24, 2008	4.300	4.433	4.181	4.209	232,960	-0.07(-1.64%)
Dec 23, 2008	4.651	4.763	4.258	4.279	278,322	-0.36(-7.70%)
Dec 22, 2008	5.043	5.043	4.553	4.637	654,966	-0.40(-7.93%)
Dec 19, 2008	4.882	5.211	4.637	5.036	1,179,624	+0.55(+12.34%)
Dec 18, 2008	4.868	4.868	4.370	4.482	243,978	-0.37(-7.65%)
Dec 17, 2008	4.847	5.001	4.700	4.854	289,825	-0.08(-1.56%)
Dec 16, 2008	4.482	4.938	4.321	4.931	492,685	+0.56(+12.82%)
Dec 15, 2008	4.637	4.798	4.244	4.370	382,721	-0.24(-5.17%)
Dec 12, 2008	4.055	4.609	4.006	4.609	243,937	+0.42(+10.03%)
Dec 11, 2008	4.658	4.749	4.062	4.188	334,372	-0.49(-10.48%)
Dec 10, 2008	4.623	4.868	4.560	4.679	240,723	+0.29(+6.54%)
Dec 09, 2008	4.426	4.770	4.307	4.391	660,660	-0.08(-1.88%)
Dec 08, 2008	4.314	4.679	4.153	4.475	400,588	+0.29(+7.04%)
Dec 05, 2008	4.118	4.202	3.824	4.181	306,395	-0.04(-0.83%)
Dec 04, 2008	4.258	4.370	4.034	4.216	354,047	-0.13(-3.06%)
Dec 03, 2008	4.055	4.398	3.978	4.349	298,363	-0.02(-0.48%)
Dec 02, 2008	4.181	4.377	4.083	4.370	484,040	+0.29(+7.03%)
Dec 01, 2008	4.356	4.468	4.076	4.083	546,475	-0.45(-9.89%)
Nov 28, 2008	4.482	4.539	4.265	4.532	100,085	-0.20(-4.15%)
Nov 26, 2008	3.733	4.833	3.705	4.728	463,442	+0.71(+17.80%)
Nov 25, 2008	4.027	4.069	3.747	4.013	382,578	-0.07(-1.72%)
Nov 24, 2008	3.369	4.132	3.208	4.083	449,534	+0.78(+23.52%)
Nov 21, 2008	2.921	3.320	2.774	3.306	388,343	+0.45(+15.69%)
Nov 20, 2008	3.124	3.299	2.844	2.858	383,071	-0.27(-8.52%)
Nov 19, 2008	3.712	3.775	3.110	3.124	281,063	-0.66(-17.41%)
Nov 18, 2008	3.838	4.055	3.572	3.782	269,197	-0.06(-1.46%)
Nov 17, 2008	3.943	4.034	3.824	3.838	205,013	-0.16(-4.03%)
Nov 14, 2008	4.013	4.314	3.985	3.999	296,990	-0.10(-2.39%)
Nov 13, 2008	3.558	4.139	3.313	4.097	376,243	+0.50(+13.81%)
Nov 12, 2008	4.202	4.272	3.593	3.600	314,389	-0.68(-15.88%)
Nov 11, 2008	4.328	4.539	4.104	4.279	155,173	-0.10(-2.24%)
Nov 10, 2008	4.931	4.938	4.307	4.377	187,389	-0.48(-9.81%)
Nov 07, 2008	4.497	4.882	4.497	4.854	190,839	+0.41(+9.31%)
Nov 06, 2008	4.511	4.689	4.195	4.440	313,781	-0.13(-2.76%)
Nov 05, 2008	4.868	4.966	4.560	4.567	273,944	-0.39(-7.78%)
Nov 04, 2008	5.078	5.134	4.637	4.952	362,906	+0.00(+0.00%)
Nov 03, 2008	4.952	5.197	4.749	4.952	295,614	+0.16(+3.36%)
Oct 31, 2008	4.377	4.868	4.125	4.791	409,587	+0.22(+4.75%)
Oct 30, 2008	4.398	4.707	4.272	4.574	349,549	+0.20(+4.48%)
Oct 29, 2008	3.978	4.651	3.859	4.377	529,029	+0.26(+6.29%)
Oct 28, 2008	3.712	4.118	3.502	4.118	573,216	+0.50(+13.73%)
Oct 27, 2008	3.852	3.929	3.607	3.621	461,388	-0.58(-13.83%)
Oct 24, 2008	4.118	4.356	3.831	4.202	264,784	-0.29(-6.54%)
Oct 23, 2008	4.910	4.917	4.223	4.497	488,847	-0.39(-7.89%)
Oct 22, 2008	5.176	5.225	4.784	4.882	238,954	-0.47(-8.77%)
Oct 21, 2008	5.624	5.638	5.141	5.351	383,502	-0.48(-8.28%)
Oct 20, 2008	5.505	5.995	5.498	5.834	239,715	+0.40(+7.35%)
Oct 17, 2008	5.218	5.764	4.987	5.435	414,302	-0.17(-3.00%)
Oct 16, 2008	5.120	5.666	4.903	5.603	427,796	+0.43(+8.25%)
Oct 15, 2008	5.624	5.813	5.176	5.176	302,128	-0.74(-12.44%)
Oct 14, 2008	6.226	6.521	5.638	5.911	397,417	-0.08(-1.40%)
Oct 13, 2008	5.127	6.016	5.120	5.995	686,076	+0.54(+9.88%)
Oct 10, 2008	4.728	6.451	4.118	5.456	808,911	+0.31(+5.99%)
Oct 09, 2008	6.388	6.486	5.057	5.148	757,486	-0.83(-13.83%)
Oct 08, 2008	5.778	6.514	5.456	5.974	681,721	-0.31(-4.91%)
Oct 07, 2008	7.004	7.060	6.079	6.282	678,528	-0.43(-6.47%)
Oct 06, 2008	7.186	7.186	6.374	6.717	728,019	-0.99(-12.82%)
Oct 03, 2008	8.118	8.188	7.578	7.704	313,902	-0.30(-3.76%)
Oct 02, 2008	8.727	8.790	7.977	8.005	339,264	-0.81(-9.14%)
Oct 01, 2008	8.790	9.133	8.601	8.811	191,753	-0.49(-5.27%)
Sep 30, 2008	8.531	9.385	8.062	9.301	493,819	+0.73(+8.50%)
Sep 29, 2008	8.811	9.161	8.054	8.573	421,145	-0.89(-9.40%)
Sep 26, 2008	9.448	9.658	9.280	9.462	298,613	-0.25(-2.53%)
Sep 25, 2008	9.511	9.897	9.245	9.707	362,141	+0.34(+3.66%)
Sep 24, 2008	9.686	9.735	9.364	9.364	232,210	-0.25(-2.55%)
Sep 23, 2008	9.932	10.03	9.546	9.609	363,297	-0.32(-3.24%)
Sep 22, 2008	10.29	10.45	9.911	9.932	403,137	-0.46(-4.38%)
Sep 19, 2008	11.02	11.39	10.23	10.39	1,352,190	-0.75(-6.73%)
Sep 18, 2008	9.455	11.20	9.378	11.14	937,214	+2.30(+25.99%)
Sep 17, 2008	9.203	9.420	8.699	8.839	383,663	-0.45(-4.83%)
Sep 16, 2008	8.482	9.315	8.482	9.287	455,073	+0.43(+4.91%)
Sep 15, 2008	9.126	9.238	8.748	8.853	339,712	-0.74(-7.67%)
Sep 12, 2008	9.595	9.707	9.399	9.588	477,274	+0.15(+1.63%)
Sep 11, 2008	9.406	9.658	9.266	9.434	490,766	-0.17(-1.75%)
Sep 10, 2008	9.525	9.833	9.427	9.602	1,059,992	+0.13(+1.33%)
Sep 09, 2008	10.03	10.26	9.406	9.476	2,575,686	-0.78(-7.64%)
Sep 08, 2008	10.38	10.47	10.06	10.26	353,351	+0.12(+1.17%)
Sep 05, 2008	10.37	10.39	9.981	10.14	412,186	-0.38(-3.60%)
Sep 04, 2008	11.05	11.05	10.47	10.52	518,351	-0.66(-5.89%)
Sep 03, 2008	11.21	11.40	10.95	11.18	424,125	-0.02(-0.19%)
Sep 02, 2008	11.16	11.47	11.14	11.20	324,031	-0.04(-0.31%)
Aug 29, 2008	11.30	11.37	11.10	11.23	207,347	-0.20(-1.72%)
Aug 28, 2008	11.37	11.51	11.09	11.43	306,746	+0.04(+0.37%)
Aug 27, 2008	11.33	11.45	11.17	11.39	262,355	+0.08(+0.74%)
Aug 26, 2008	11.28	11.40	11.16	11.30	326,299	+0.06(+0.56%)
Aug 25, 2008	11.40	11.62	11.05	11.24	310,785	-0.16(-1.41%)
Aug 22, 2008	11.66	11.67	11.36	11.40	381,660	-0.23(-1.99%)
Aug 21, 2008	11.69	11.88	11.56	11.63	576,110	-0.11(-0.95%)
Aug 20, 2008	11.72	11.91	11.63	11.75	441,632	-0.14(-1.18%)
Aug 19, 2008	11.70	11.96	11.67	11.89	432,470	+0.01(+0.06%)
Aug 18, 2008	11.73	12.05	11.68	11.88	375,065	+0.16(+1.37%)
Aug 15, 2008	11.78	12.08	11.49	11.72	660,777	-0.71(-5.69%)
Aug 14, 2008	12.42	12.83	11.30	12.42	1,264,297	-0.46(-3.59%)
Aug 13, 2008	12.85	12.93	12.61	12.89	303,349	-0.05(-0.38%)
Aug 12, 2008	12.75	12.94	12.67	12.94	417,724	+0.09(+0.71%)
Aug 11, 2008	12.49	12.96	12.44	12.85	358,925	+0.40(+3.21%)
Aug 08, 2008	12.33	12.60	12.24	12.45	262,198	-0.02(-0.17%)
Aug 07, 2008	12.66	12.78	12.40	12.47	218,895	-0.29(-2.31%)
Aug 06, 2008	12.62	12.76	12.52	12.76	348,404	+0.25(+2.02%)
Aug 05, 2008	12.58	12.58	12.24	12.51	289,047	+0.07(+0.56%)
Aug 04, 2008	12.52	12.59	12.09	12.44	412,900	+0.05(+0.40%)
Aug 01, 2008	12.92	12.92	12.32	12.39	504,619	-0.49(-3.81%)
Jul 31, 2008	13.02	13.03	12.76	12.88	331,102	+0.14(+1.10%)
Jul 30, 2008	12.81	12.89	12.51	12.74	288,622	-0.01(-0.05%)
Jul 29, 2008	12.75	12.78	12.33	12.75	253,536	+0.32(+2.54%)
Jul 28, 2008	12.68	12.68	12.21	12.43	321,720	-0.14(-1.11%)
Jul 25, 2008	12.43	12.78	12.32	12.57	346,621	+0.32(+2.63%)
Jul 24, 2008	12.75	12.82	12.08	12.25	334,301	-0.41(-3.21%)
Jul 23, 2008	12.70	12.95	12.61	12.66	331,643	+0.05(+0.39%)
Jul 22, 2008	12.35	12.61	12.22	12.61	305,143	+0.32(+2.56%)
Jul 21, 2008	12.50	12.56	12.15	12.29	374,917	+0.04(+0.29%)
Jul 18, 2008	12.37	12.39	12.19	12.26	300,344	-0.11(-0.85%)
Jul 17, 2008	11.93	12.42	11.93	12.36	420,607	+0.46(+3.82%)
Jul 16, 2008	11.42	12.02	11.42	11.91	407,234	+0.27(+2.35%)
Jul 15, 2008	11.67	11.98	11.40	11.63	520,244	-0.15(-1.31%)
Jul 14, 2008	12.12	12.32	11.58	11.79	464,637	-0.21(-1.75%)
Jul 11, 2008	11.64	12.00	11.52	12.00	530,106	+0.27(+2.33%)
Jul 10, 2008	11.69	11.86	11.50	11.72	410,699	-0.05(-0.42%)
Jul 09, 2008	11.88	12.05	11.74	11.77	435,657	-0.06(-0.47%)
Jul 08, 2008	11.21	11.84	11.19	11.83	647,740	+0.66(+5.89%)
Jul 07, 2008	11.68	11.96	11.03	11.17	645,345	-0.49(-4.20%)
Jul 04, 2008	11.79	11.86	11.51	11.66	633,555	+0.00(+0.00%)
Jul 03, 2008	11.79	11.86	11.51	11.66	633,555	-0.39(-3.20%)
Jul 02, 2008	11.68	12.11	11.63	12.05	1,297,507	-0.01(-0.06%)