Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	6.972	7.042	6.831	6.943	249,118	-0.02(-0.30%)
Jun 29, 2010	7.007	7.063	6.810	6.965	420,465	-0.28(-3.88%)
Jun 25, 2010	7.197	7.341	7.119	7.246	2,050,099	+0.11(+1.48%)
Jun 24, 2010	7.302	7.415	7.119	7.140	260,402	-0.21(-2.87%)
Jun 23, 2010	7.380	7.471	7.337	7.351	188,467	-0.03(-0.38%)
Jun 22, 2010	7.541	7.612	7.369	7.380	194,629	-0.15(-2.05%)
Jun 21, 2010	7.577	7.795	7.471	7.534	141,967	+0.12(+1.61%)
Jun 18, 2010	7.492	7.591	7.387	7.415	365,845	-0.02(-0.28%)
Jun 17, 2010	7.478	7.584	7.387	7.436	110,679	-0.02(-0.28%)
Jun 16, 2010	7.584	7.584	7.387	7.457	254,317	-0.25(-3.20%)
Jun 15, 2010	7.760	7.865	7.661	7.703	251,639	-0.04(-0.54%)
Jun 14, 2010	7.802	7.858	7.689	7.745	182,572	+0.05(+0.64%)
Jun 11, 2010	7.302	7.710	7.302	7.696	148,308	+0.28(+3.84%)
Jun 10, 2010	7.253	7.429	7.126	7.411	209,318	+0.31(+4.41%)
Jun 09, 2010	7.155	7.351	7.035	7.098	169,366	+0.01(+0.20%)
Jun 08, 2010	7.225	7.344	6.958	7.084	214,690	-0.09(-1.27%)
Jun 07, 2010	7.513	7.661	7.155	7.176	261,859	-0.34(-4.49%)
Jun 04, 2010	7.717	7.809	7.394	7.513	354,874	-0.43(-5.40%)
Jun 03, 2010	7.858	8.005	7.690	7.942	203,822	+0.13(+1.61%)
Jun 02, 2010	7.620	7.816	7.508	7.816	232,680	+0.21(+2.76%)
Jun 01, 2010	7.900	8.079	7.606	7.606	260,553	-0.40(-4.99%)
May 28, 2010	8.146	8.153	7.781	8.005	252,736	-0.14(-1.72%)
May 27, 2010	7.900	8.223	7.774	8.146	247,872	+0.20(+2.47%)
May 26, 2010	7.571	8.160	7.487	7.949	380,372	+0.18(+2.34%)
May 25, 2010	7.403	7.781	7.158	7.767	260,103	+0.13(+1.65%)
May 24, 2010	7.991	7.991	7.613	7.641	162,222	-0.34(-4.21%)
May 21, 2010	7.725	8.265	7.634	7.977	350,743	+0.10(+1.24%)
May 20, 2010	8.047	8.426	7.879	7.879	405,074	-0.78(-8.98%)
May 19, 2010	8.650	8.818	8.476	8.657	864,995	-0.46(-5.07%)
May 18, 2010	9.392	9.392	9.000	9.119	274,225	-0.13(-1.44%)
May 17, 2010	9.504	9.630	9.105	9.252	164,998	-0.20(-2.15%)
May 14, 2010	9.490	9.581	9.126	9.455	156,127	-0.13(-1.39%)
May 13, 2010	9.651	9.677	9.511	9.588	153,538	-0.08(-0.87%)
May 12, 2010	9.364	9.791	9.280	9.672	356,929	+0.39(+4.19%)
May 11, 2010	9.238	9.385	9.126	9.284	267,622	+0.00(+0.04%)
May 10, 2010	9.176	9.504	9.113	9.280	263,437	+0.18(+1.92%)
May 07, 2010	9.035	9.210	9.000	9.105	565,592	+0.00(+0.00%)
May 06, 2010	9.056	9.224	8.510	9.105	558,170	-0.01(-0.15%)
May 05, 2010	9.105	9.245	8.958	9.119	252,262	-0.01(-0.08%)
May 04, 2010	9.014	9.231	9.014	9.126	287,464	-0.08(-0.84%)
May 03, 2010	9.140	9.217	9.105	9.203	111,837	+0.11(+1.15%)
Apr 30, 2010	9.182	9.217	9.035	9.098	229,549	-0.04(-0.46%)
Apr 29, 2010	9.217	9.245	9.077	9.140	136,117	+0.01(+0.08%)
Apr 28, 2010	9.168	9.224	9.098	9.133	194,421	+0.03(+0.31%)
Apr 27, 2010	9.084	9.210	9.070	9.105	254,986	+0.00(+0.00%)
Apr 26, 2010	9.210	9.329	9.063	9.105	137,065	-0.11(-1.14%)
Apr 23, 2010	9.259	9.280	9.014	9.210	257,319	-0.07(-0.75%)
Apr 22, 2010	9.070	9.392	9.070	9.280	192,678	+0.05(+0.53%)
Apr 21, 2010	9.252	9.301	9.112	9.231	50,915	+0.02(+0.23%)
Apr 20, 2010	9.273	9.336	9.105	9.210	106,285	+0.03(+0.31%)
Apr 19, 2010	9.126	9.266	9.077	9.182	97,191	+0.01(+0.15%)
Apr 16, 2010	9.224	9.266	9.049	9.168	187,671	-0.11(-1.21%)
Apr 15, 2010	9.098	9.280	9.098	9.280	122,660	+0.13(+1.45%)
Apr 14, 2010	8.965	9.147	8.902	9.147	124,155	+0.20(+2.19%)
Apr 13, 2010	8.902	8.972	8.769	8.951	84,228	+0.04(+0.47%)
Apr 12, 2010	8.853	9.000	8.741	8.909	155,005	-0.11(-1.17%)
Apr 09, 2010	8.755	9.021	8.622	9.014	196,045	+0.25(+2.80%)
Apr 08, 2010	8.783	8.874	8.633	8.769	64,545	-0.10(-1.11%)
Apr 07, 2010	8.902	9.091	8.797	8.867	145,326	-0.11(-1.17%)
Apr 06, 2010	8.650	9.049	8.573	8.972	171,768	+0.10(+1.10%)
Apr 05, 2010	8.573	8.923	8.559	8.874	157,659	+0.37(+4.37%)
Apr 01, 2010	8.244	8.503	8.503	8.503	230,157	+0.31(+3.76%)
Mar 31, 2010	8.258	8.377	8.174	8.195	171,837	-0.14(-1.68%)
Mar 30, 2010	8.300	8.454	8.195	8.335	164,414	+0.03(+0.34%)
Mar 29, 2010	8.258	8.447	8.258	8.307	58,603	+0.06(+0.76%)
Mar 26, 2010	8.307	8.377	8.209	8.244	173,115	-0.04(-0.42%)
Mar 25, 2010	8.454	8.531	8.265	8.279	164,418	-0.11(-1.25%)
Mar 24, 2010	8.335	8.447	8.335	8.384	130,301	-0.04(-0.42%)
Mar 23, 2010	8.251	8.454	8.244	8.419	127,297	+0.15(+1.78%)
Mar 22, 2010	8.174	8.391	8.082	8.272	118,611	-0.02(-0.25%)
Mar 19, 2010	8.804	8.804	8.230	8.293	276,383	-0.45(-5.13%)
Mar 18, 2010	8.692	8.769	8.629	8.741	108,296	+0.01(+0.08%)
Mar 17, 2010	8.713	8.867	8.636	8.734	145,810	+0.08(+0.97%)
Mar 16, 2010	8.853	8.853	8.524	8.650	248,887	-0.20(-2.22%)
Mar 15, 2010	8.811	8.881	8.678	8.846	136,789	-0.08(-0.94%)
Mar 12, 2010	8.972	8.972	8.734	8.930	120,550	-0.07(-0.78%)
Mar 11, 2010	8.790	9.000	8.699	9.000	124,290	+0.11(+1.18%)
Mar 10, 2010	8.755	8.958	8.699	8.895	189,054	+0.13(+1.52%)
Mar 09, 2010	8.748	8.930	8.692	8.762	194,024	-0.10(-1.11%)
Mar 08, 2010	8.895	8.930	8.608	8.860	150,701	-0.07(-0.78%)
Mar 05, 2010	8.517	8.944	8.454	8.930	300,517	+0.41(+4.77%)
Mar 04, 2010	8.391	8.566	8.286	8.524	116,520	+0.15(+1.76%)
Mar 03, 2010	8.139	8.426	8.139	8.377	245,973	+0.25(+3.10%)
Mar 02, 2010	8.237	8.272	8.089	8.125	403,242	-0.01(-0.09%)
Mar 01, 2010	7.970	8.160	7.949	8.132	531,545	+0.29(+3.66%)
Feb 26, 2010	7.970	8.047	7.774	7.844	162,349	-0.13(-1.67%)
Feb 25, 2010	7.858	8.005	7.746	7.977	252,820	-0.03(-0.35%)
Feb 24, 2010	7.998	8.146	7.942	8.005	192,444	+0.01(+0.09%)
Feb 23, 2010	8.111	8.111	7.879	7.998	189,287	-0.15(-1.89%)
Feb 22, 2010	8.181	8.223	8.089	8.153	125,628	-0.01(-0.17%)
Feb 19, 2010	8.068	8.167	8.012	8.167	170,589	+0.01(+0.09%)
Feb 18, 2010	8.040	8.160	7.928	8.160	114,977	+0.08(+1.04%)
Feb 17, 2010	8.132	8.160	7.914	8.075	202,632	-0.06(-0.69%)
Feb 16, 2010	7.970	8.132	7.933	8.132	111,807	+0.23(+2.93%)
Feb 12, 2010	7.760	7.900	7.900	7.900	148,345	+0.03(+0.36%)
Feb 11, 2010	7.676	7.900	7.620	7.872	161,038	+0.15(+2.00%)
Feb 10, 2010	7.564	7.753	7.424	7.718	217,538	+0.08(+1.10%)
Feb 09, 2010	7.543	7.732	7.473	7.634	166,909	+0.20(+2.73%)
Feb 08, 2010	7.711	7.732	7.431	7.431	241,581	-0.32(-4.07%)
Feb 05, 2010	7.599	7.788	7.515	7.746	316,362	+0.11(+1.37%)
Feb 04, 2010	8.089	8.097	7.536	7.641	725,805	-0.50(-6.19%)
Feb 03, 2010	8.223	8.314	8.125	8.146	452,632	+0.00(+0.00%)
Feb 02, 2010	8.370	8.447	8.139	8.146	422,262	-0.18(-2.10%)
Feb 01, 2010	8.251	8.489	8.237	8.321	184,425	+0.11(+1.37%)
Jan 29, 2010	8.328	8.559	8.195	8.209	360,559	-0.04(-0.51%)
Jan 28, 2010	8.538	8.590	8.202	8.251	339,222	-0.29(-3.36%)
Jan 27, 2010	8.349	8.566	8.265	8.538	281,340	+0.34(+4.19%)
Jan 26, 2010	8.279	8.321	8.125	8.195	217,915	-0.15(-1.85%)
Jan 25, 2010	8.426	8.478	8.286	8.349	246,468	+0.08(+0.93%)
Jan 22, 2010	8.468	8.573	8.230	8.272	268,460	-0.13(-1.50%)
Jan 21, 2010	8.629	8.748	8.167	8.398	372,666	-0.22(-2.52%)
Jan 20, 2010	8.951	8.965	8.545	8.615	167,329	-0.43(-4.73%)
Jan 19, 2010	8.902	9.049	8.853	9.042	144,757	+0.25(+2.79%)
Jan 15, 2010	9.000	8.797	8.797	8.797	186,039	-0.17(-1.87%)
Jan 14, 2010	8.909	9.007	8.769	8.965	158,340	+0.18(+2.07%)
Jan 13, 2010	8.825	8.930	8.706	8.783	87,766	-0.01(-0.08%)
Jan 12, 2010	8.937	9.075	8.755	8.790	135,688	-0.20(-2.18%)
Jan 11, 2010	9.175	9.385	8.979	8.986	176,653	-0.11(-1.16%)
Jan 08, 2010	9.084	9.091	8.882	9.091	190,875	+0.13(+1.49%)
Jan 07, 2010	9.021	9.049	8.832	8.958	165,447	-0.05(-0.54%)
Jan 06, 2010	8.937	9.112	8.867	9.007	206,864	+0.10(+1.10%)
Jan 05, 2010	9.028	9.070	8.867	8.909	263,861	-0.17(-1.85%)
Jan 04, 2010	9.049	9.175	9.000	9.077	376,860	+0.10(+1.09%)
Dec 31, 2009	8.909	8.979	8.979	8.979	222,447	+0.10(+1.10%)
Dec 30, 2009	9.056	9.140	8.804	8.881	270,162	-0.22(-2.39%)
Dec 29, 2009	9.112	9.126	8.986	9.098	222,811	+0.12(+1.33%)
Dec 28, 2009	8.993	9.154	8.860	8.979	499,713	-0.06(-0.70%)
Dec 24, 2009	8.678	9.301	8.587	9.042	1,019,002	+1.06(+13.35%)
Dec 23, 2009	7.851	8.005	7.802	7.977	302,531	+0.27(+3.55%)
Dec 22, 2009	7.536	7.774	7.417	7.704	386,017	+0.19(+2.52%)
Dec 21, 2009	7.879	7.949	7.445	7.515	467,781	-0.04(-0.46%)
Dec 18, 2009	8.068	8.068	7.543	7.550	592,635	-0.47(-5.85%)
Dec 17, 2009	8.040	8.186	7.984	8.019	140,723	-0.13(-1.63%)
Dec 16, 2009	8.272	8.419	8.089	8.153	182,908	+0.04(+0.43%)
Dec 15, 2009	8.286	8.433	8.111	8.118	183,009	-0.20(-2.44%)
Dec 14, 2009	8.209	8.321	8.047	8.321	176,895	+0.30(+3.76%)
Dec 11, 2009	7.984	8.125	7.942	8.019	192,655	+0.10(+1.24%)
Dec 10, 2009	8.279	8.300	7.879	7.921	354,891	-0.34(-4.15%)
Dec 09, 2009	8.314	8.405	8.216	8.265	196,077	-0.08(-0.92%)
Dec 08, 2009	8.538	8.636	8.335	8.342	117,257	-0.27(-3.17%)
Dec 07, 2009	8.664	8.839	8.552	8.615	129,620	-0.17(-1.91%)
Dec 04, 2009	8.916	9.000	8.552	8.783	151,961	+0.10(+1.13%)
Dec 03, 2009	8.657	8.867	8.597	8.685	129,987	-0.02(-0.24%)
Dec 02, 2009	8.818	9.021	8.601	8.706	178,360	-0.11(-1.27%)
Dec 01, 2009	8.965	8.993	8.762	8.818	180,319	+0.01(+0.16%)
Nov 30, 2009	8.524	8.846	8.307	8.804	242,554	+0.23(+2.70%)
Nov 27, 2009	8.524	8.797	8.454	8.573	134,877	-0.48(-5.26%)
Nov 25, 2009	8.755	9.154	8.706	9.049	169,744	+0.07(+0.78%)
Nov 24, 2009	8.888	8.979	8.727	8.979	214,740	+0.01(+0.16%)
Nov 23, 2009	8.902	9.245	8.902	8.965	182,548	+0.25(+2.81%)
Nov 20, 2009	8.769	8.811	8.587	8.720	135,498	-0.08(-0.95%)
Nov 19, 2009	9.007	9.196	8.755	8.804	216,469	-0.34(-3.75%)
Nov 18, 2009	9.175	9.210	8.867	9.147	177,356	+0.00(+0.00%)
Nov 17, 2009	9.147	9.301	9.077	9.147	153,466	-0.10(-1.06%)
Nov 16, 2009	8.979	9.448	8.937	9.245	284,728	+0.34(+3.86%)
Nov 13, 2009	8.755	8.958	8.615	8.902	347,783	+0.20(+2.25%)
Nov 12, 2009	8.979	9.084	8.664	8.706	230,932	-0.27(-3.04%)
Nov 11, 2009	9.105	9.238	8.902	8.979	181,647	+0.04(+0.47%)
Nov 10, 2009	9.021	9.189	8.860	8.937	101,483	-0.12(-1.31%)
Nov 09, 2009	9.000	9.287	8.986	9.056	224,382	+0.41(+4.78%)
Nov 06, 2009	8.748	9.046	8.538	8.643	210,464	-0.25(-2.83%)
Nov 05, 2009	8.594	8.951	8.594	8.895	145,778	+0.44(+5.22%)
Nov 04, 2009	8.615	8.818	8.356	8.454	303,078	-0.08(-0.90%)
Nov 03, 2009	8.489	8.725	8.440	8.531	206,202	-0.11(-1.22%)
Nov 02, 2009	8.517	8.727	8.384	8.636	210,491	+0.19(+2.24%)
Oct 30, 2009	8.790	8.825	8.419	8.447	354,160	-0.24(-2.74%)
Oct 29, 2009	8.335	8.930	8.335	8.685	292,117	+0.49(+5.98%)
Oct 28, 2009	8.860	8.860	8.167	8.195	471,381	-0.71(-8.02%)
Oct 27, 2009	9.105	9.301	8.867	8.909	178,794	-0.13(-1.40%)
Oct 26, 2009	9.196	9.434	8.930	9.035	227,057	-0.16(-1.75%)
Oct 23, 2009	9.259	9.651	9.105	9.196	355,560	-0.15(-1.65%)
Oct 22, 2009	9.301	9.424	9.112	9.350	590,447	+0.04(+0.38%)
Oct 21, 2009	9.252	9.735	9.175	9.315	395,521	-0.01(-0.15%)
Oct 20, 2009	9.287	9.448	9.140	9.329	289,790	-0.06(-0.60%)
Oct 19, 2009	9.217	9.413	9.168	9.385	188,754	+0.11(+1.13%)
Oct 16, 2009	9.196	9.322	9.063	9.280	356,757	-0.01(-0.15%)
Oct 15, 2009	9.399	9.434	9.231	9.294	440,077	-0.11(-1.12%)
Oct 14, 2009	9.448	9.567	9.343	9.399	333,622	+0.08(+0.90%)
Oct 13, 2009	9.329	9.392	9.084	9.315	346,828	-0.05(-0.52%)
Oct 12, 2009	9.420	9.462	9.315	9.364	350,346	+0.06(+0.60%)
Oct 09, 2009	9.077	9.315	8.916	9.308	465,385	+0.24(+2.63%)
Oct 08, 2009	8.930	9.224	8.909	9.070	734,972	+0.26(+2.94%)
Oct 07, 2009	8.706	9.105	8.678	8.811	380,175	+0.13(+1.45%)
Oct 06, 2009	8.181	8.741	8.125	8.685	696,468	+0.55(+6.80%)
Oct 05, 2009	7.830	8.160	7.718	8.132	346,906	+0.34(+4.31%)
Oct 02, 2009	7.620	7.921	7.582	7.795	251,190	+0.03(+0.36%)
Oct 01, 2009	7.704	7.886	7.589	7.767	344,241	+0.02(+0.27%)
Sep 30, 2009	7.683	8.019	7.452	7.746	309,806	+0.06(+0.82%)
Sep 29, 2009	7.459	7.781	7.375	7.683	214,690	+0.20(+2.72%)
Sep 28, 2009	7.270	7.606	7.164	7.480	188,196	+0.19(+2.59%)
Sep 25, 2009	7.368	7.424	7.256	7.291	156,951	-0.14(-1.88%)
Sep 24, 2009	7.480	7.599	7.354	7.431	212,076	-0.06(-0.75%)
Sep 23, 2009	7.494	7.571	7.452	7.487	151,044	+0.04(+0.47%)
Sep 22, 2009	7.508	7.641	7.424	7.452	112,784	-0.01(-0.09%)
Sep 21, 2009	7.424	7.473	7.207	7.459	217,337	-0.12(-1.57%)
Sep 18, 2009	7.571	7.697	7.529	7.578	455,746	-0.04(-0.46%)
Sep 17, 2009	7.522	7.774	7.505	7.613	309,633	+0.09(+1.21%)
Sep 16, 2009	7.319	7.529	7.263	7.522	226,820	+0.25(+3.47%)
Sep 15, 2009	7.088	7.312	7.025	7.270	241,865	+0.14(+1.96%)
Sep 14, 2009	6.871	7.158	6.843	7.130	176,163	+0.16(+2.31%)
Sep 11, 2009	6.745	7.011	6.696	6.969	277,297	+0.26(+3.86%)
Sep 10, 2009	6.661	6.745	6.563	6.710	171,690	+0.00(+0.00%)
Sep 09, 2009	6.514	6.829	6.395	6.710	147,722	+0.18(+2.79%)
Sep 08, 2009	6.500	6.535	6.346	6.528	436,863	+0.10(+1.52%)
Sep 04, 2009	6.240	6.430	6.233	6.430	682,161	+0.15(+2.34%)
Sep 03, 2009	6.654	6.654	6.219	6.282	441,128	-0.14(-2.18%)
Sep 02, 2009	6.514	6.563	6.395	6.423	284,440	-0.11(-1.61%)
Sep 01, 2009	6.934	7.151	6.479	6.528	409,963	-0.44(-6.33%)
Aug 31, 2009	6.934	7.032	6.934	6.969	148,393	-0.09(-1.29%)
Aug 28, 2009	7.263	7.340	6.899	7.060	147,602	-0.13(-1.85%)
Aug 27, 2009	7.060	7.249	6.885	7.193	122,064	+0.14(+1.99%)
Aug 26, 2009	7.074	7.172	7.004	7.053	157,153	-0.06(-0.79%)
Aug 25, 2009	7.144	7.263	7.018	7.109	198,579	-0.02(-0.29%)
Aug 24, 2009	7.389	7.403	7.039	7.130	271,705	-0.26(-3.51%)
Aug 21, 2009	7.305	7.431	7.130	7.389	620,441	+0.44(+6.35%)
Aug 20, 2009	6.976	7.172	6.836	6.948	192,080	-0.07(-1.00%)
Aug 19, 2009	6.801	7.095	6.759	7.018	230,400	+0.20(+2.87%)
Aug 18, 2009	6.892	7.032	6.710	6.822	125,592	+0.11(+1.67%)
Aug 17, 2009	6.689	6.920	6.493	6.710	189,588	-0.34(-4.87%)
Aug 14, 2009	7.039	7.116	6.689	7.053	199,911	+0.01(+0.20%)
Aug 13, 2009	7.095	7.172	6.843	7.039	167,184	+0.03(+0.40%)
Aug 12, 2009	6.899	7.158	6.710	7.011	183,533	+0.13(+1.93%)
Aug 11, 2009	7.067	7.200	6.816	6.878	179,991	-0.29(-4.01%)
Aug 10, 2009	7.186	7.277	6.934	7.165	147,416	-0.12(-1.63%)
Aug 07, 2009	7.018	7.367	6.780	7.284	295,455	+0.45(+6.56%)
Aug 06, 2009	7.193	7.200	6.766	6.836	238,494	-0.30(-4.22%)
Aug 05, 2009	7.606	7.697	6.990	7.137	269,334	-0.35(-4.68%)
Aug 04, 2009	7.480	7.781	7.375	7.487	405,017	+0.29(+4.09%)
Aug 03, 2009	7.088	7.249	7.025	7.193	221,132	+0.34(+5.01%)
Jul 31, 2009	6.892	7.074	6.843	6.850	166,156	+0.01(+0.20%)
Jul 30, 2009	6.563	6.955	6.521	6.836	250,660	+0.43(+6.78%)
Jul 29, 2009	6.696	6.696	6.304	6.402	149,852	-0.49(-7.11%)
Jul 28, 2009	6.927	6.990	6.731	6.892	210,661	-0.08(-1.11%)
Jul 27, 2009	6.986	6.997	6.710	6.969	168,917	+0.23(+3.43%)
Jul 24, 2009	6.612	6.787	6.605	6.738	139,997	-0.03(-0.41%)
Jul 23, 2009	6.268	6.780	6.268	6.766	350,900	+0.45(+7.10%)
Jul 22, 2009	6.290	6.430	6.205	6.318	84,685	-0.04(-0.66%)
Jul 21, 2009	6.430	6.430	6.187	6.360	121,173	+0.01(+0.11%)
Jul 20, 2009	6.423	6.542	6.184	6.353	177,946	+0.01(+0.11%)
Jul 17, 2009	6.072	6.486	6.058	6.346	308,731	-0.10(-1.52%)
Jul 16, 2009	6.395	6.493	6.268	6.444	246,294	+0.01(+0.22%)
Jul 15, 2009	6.198	6.458	6.086	6.430	305,567	+0.30(+4.91%)
Jul 14, 2009	5.862	6.149	5.813	6.128	316,272	+0.28(+4.79%)
Jul 13, 2009	5.652	5.925	5.442	5.848	235,650	+0.45(+8.30%)
Jul 10, 2009	5.407	5.456	5.267	5.400	128,044	-0.04(-0.77%)
Jul 09, 2009	5.589	5.659	5.421	5.442	257,736	-0.02(-0.38%)
Jul 08, 2009	5.869	5.995	5.330	5.463	660,703	-0.54(-8.98%)
Jul 07, 2009	6.079	6.142	5.897	6.002	378,632	-0.09(-1.49%)
Jul 06, 2009	5.897	6.121	5.687	6.093	332,710	+0.08(+1.28%)
Jul 02, 2009	6.058	6.149	5.869	6.016	394,260	-0.15(-2.39%)