Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.048	6.174	5.950	5.985	438,364	+0.06(+0.94%)
Jun 29, 2009	5.936	6.104	5.747	5.929	294,441	+0.06(+1.07%)
Jun 26, 2009	5.460	5.880	5.432	5.866	871,232	+0.41(+7.57%)
Jun 25, 2009	5.348	5.474	5.138	5.453	278,198	+0.17(+3.18%)
Jun 24, 2009	5.131	5.453	5.096	5.285	450,916	+0.26(+5.15%)
Jun 23, 2009	5.005	5.173	4.753	5.026	436,224	+0.27(+5.59%)
Jun 22, 2009	5.019	5.103	4.606	4.760	510,427	-0.34(-6.72%)
Jun 19, 2009	5.411	5.446	5.082	5.103	440,159	-0.17(-3.19%)
Jun 18, 2009	5.236	5.348	5.152	5.271	128,604	+0.04(+0.80%)
Jun 17, 2009	5.299	5.320	5.117	5.229	351,706	-0.08(-1.45%)
Jun 16, 2009	5.327	5.474	5.243	5.306	296,177	-0.03(-0.52%)
Jun 15, 2009	5.558	5.566	5.215	5.334	368,236	-0.29(-5.22%)
Jun 12, 2009	5.572	5.705	5.474	5.628	276,453	+0.01(+0.12%)
Jun 11, 2009	5.565	5.698	5.502	5.621	237,396	+0.16(+2.95%)
Jun 10, 2009	5.600	5.635	5.250	5.460	343,563	+0.12(+2.23%)
Jun 09, 2009	5.502	5.530	5.327	5.341	200,953	+0.03(+0.66%)
Jun 08, 2009	5.278	5.404	5.103	5.306	234,508	+0.07(+1.34%)
Jun 05, 2009	5.481	5.488	5.089	5.236	223,454	-0.14(-2.60%)
Jun 04, 2009	5.348	5.460	5.215	5.376	200,708	+0.10(+1.99%)
Jun 03, 2009	5.488	5.488	4.977	5.271	421,896	-0.30(-5.40%)
Jun 02, 2009	5.628	5.803	5.439	5.572	384,900	-0.03(-0.62%)
Jun 01, 2009	5.586	5.852	5.271	5.607	430,134	+0.20(+3.62%)
May 29, 2009	5.222	5.635	5.222	5.411	522,659	+0.23(+4.46%)
May 28, 2009	5.257	5.390	4.942	5.180	468,256	+0.11(+2.07%)
May 27, 2009	5.397	5.432	5.040	5.075	274,734	-0.20(-3.72%)
May 26, 2009	5.012	5.425	4.844	5.271	344,980	+0.16(+3.15%)
May 22, 2009	5.173	5.313	4.991	5.110	257,576	+0.26(+5.34%)
May 21, 2009	5.320	5.355	4.683	4.851	711,608	-0.52(-9.65%)
May 20, 2009	5.201	5.733	5.089	5.369	642,642	+0.32(+6.38%)
May 19, 2009	4.690	5.173	4.585	5.047	544,530	+0.34(+7.29%)
May 18, 2009	4.186	4.788	4.172	4.704	449,523	+0.59(+14.48%)
May 15, 2009	4.333	4.333	4.095	4.109	390,614	-0.22(-5.17%)
May 14, 2009	4.298	4.456	4.116	4.333	243,763	+0.08(+1.98%)
May 13, 2009	4.410	4.434	4.172	4.249	423,214	-0.13(-3.04%)
May 12, 2009	4.354	4.487	4.221	4.382	392,770	+0.22(+5.21%)
May 11, 2009	4.396	4.410	4.130	4.165	357,109	-0.50(-10.66%)
May 08, 2009	3.997	4.725	3.997	4.662	672,419	+0.81(+21.09%)
May 07, 2009	4.032	4.200	3.703	3.850	357,237	+0.06(+1.48%)
May 06, 2009	3.843	3.941	3.542	3.794	534,842	+0.04(+0.93%)
May 05, 2009	4.032	4.081	3.654	3.759	399,479	-0.30(-7.41%)
May 04, 2009	4.011	4.067	3.867	4.060	323,607	+0.17(+4.50%)
May 01, 2009	3.752	4.074	3.703	3.885	451,126	+0.11(+2.97%)
Apr 30, 2009	3.885	4.004	3.745	3.773	357,093	-0.06(-1.64%)
Apr 29, 2009	3.745	3.864	3.696	3.836	262,823	+0.20(+5.38%)
Apr 28, 2009	3.563	3.801	3.402	3.640	241,164	+0.03(+0.97%)
Apr 27, 2009	3.766	3.808	3.598	3.605	366,074	-0.26(-6.70%)
Apr 24, 2009	3.920	3.934	3.640	3.864	392,849	+0.01(+0.36%)
Apr 23, 2009	3.836	3.920	3.724	3.850	287,984	+0.17(+4.76%)
Apr 22, 2009	3.850	3.920	3.640	3.675	268,596	-0.17(-4.55%)
Apr 21, 2009	3.549	3.954	3.549	3.850	366,083	+0.41(+11.79%)
Apr 20, 2009	3.815	3.836	3.437	3.444	514,527	-0.47(-11.99%)
Apr 17, 2009	3.745	4.158	3.542	3.913	523,265	+0.18(+4.68%)
Apr 16, 2009	3.185	3.934	3.185	3.738	823,588	+0.60(+19.20%)
Apr 15, 2009	2.849	3.136	2.842	3.136	315,456	+0.27(+9.27%)
Apr 14, 2009	2.905	3.024	2.807	2.870	401,580	-0.14(-4.65%)
Apr 13, 2009	2.989	3.052	2.821	3.010	214,981	-0.02(-0.69%)
Apr 09, 2009	2.842	3.031	2.723	3.031	386,561	+0.34(+12.76%)
Apr 08, 2009	2.471	3.010	2.471	2.688	223,994	+0.24(+9.71%)
Apr 07, 2009	2.569	2.604	2.450	2.450	156,405	-0.20(-7.65%)
Apr 06, 2009	2.688	2.744	2.527	2.653	271,808	-0.10(-3.56%)
Apr 03, 2009	2.793	2.793	2.618	2.751	122,458	-0.04(-1.50%)
Apr 02, 2009	2.702	2.912	2.695	2.793	270,487	+0.20(+7.55%)
Apr 01, 2009	2.373	2.639	2.114	2.597	311,074	+0.20(+8.16%)
Mar 31, 2009	2.492	2.800	2.352	2.401	430,424	+0.01(+0.29%)
Mar 30, 2009	2.562	2.569	2.282	2.394	386,086	-0.38(-13.64%)
Mar 26, 2009	2.779	2.856	2.667	2.772	474,114	+0.07(+2.59%)
Mar 25, 2009	2.835	2.905	2.534	2.702	214,988	-0.10(-3.74%)
Mar 24, 2009	3.059	3.059	2.800	2.807	152,704	-0.18(-6.09%)
Mar 23, 2009	2.772	2.996	2.618	2.989	383,716	+0.55(+22.35%)
Mar 20, 2009	2.548	2.653	2.415	2.443	418,229	-0.07(-2.79%)
Mar 19, 2009	2.499	2.800	2.485	2.513	420,660	+0.07(+2.87%)
Mar 18, 2009	2.282	2.443	2.107	2.443	472,829	+0.15(+6.73%)
Mar 17, 2009	2.037	2.296	2.037	2.289	418,232	+0.27(+13.15%)
Mar 16, 2009	2.093	2.247	2.002	2.023	274,630	-0.05(-2.36%)
Mar 13, 2009	2.177	2.268	2.072	2.072	319,487	-0.08(-3.90%)
Mar 12, 2009	1.925	2.219	1.883	2.156	294,323	+0.22(+11.59%)
Mar 11, 2009	2.002	2.051	1.925	1.932	337,894	-0.04(-2.13%)
Mar 10, 2009	1.925	2.128	1.918	1.974	479,874	+0.13(+6.82%)
Mar 09, 2009	2.093	2.254	1.841	1.848	390,071	-0.29(-13.44%)
Mar 06, 2009	2.212	2.345	2.037	2.135	255,333	-0.02(-0.97%)
Mar 05, 2009	2.443	2.485	2.114	2.156	266,967	-0.37(-14.68%)
Mar 04, 2009	2.352	2.716	2.275	2.527	427,896	+0.11(+4.64%)
Mar 02, 2009	2.849	2.975	2.401	2.415	804,999	-0.64(-21.05%)
Feb 27, 2009	3.178	3.325	3.031	3.059	547,653	-0.48(-13.64%)
Feb 26, 2009	3.479	3.668	3.416	3.542	389,756	+0.15(+4.55%)
Feb 25, 2009	3.458	3.493	3.283	3.388	550,675	-0.10(-2.81%)
Feb 24, 2009	3.381	3.521	3.311	3.486	725,099	+0.16(+4.84%)
Feb 23, 2009	3.626	4.109	3.269	3.325	534,715	-0.22(-6.13%)
Feb 20, 2009	3.927	4.047	3.535	3.542	610,922	-0.24(-6.47%)
Feb 19, 2009	3.976	4.088	3.766	3.787	248,106	-0.10(-2.52%)
Feb 18, 2009	4.165	4.354	3.885	3.885	238,286	-0.17(-4.31%)
Feb 17, 2009	4.333	4.396	4.025	4.060	386,244	-0.47(-10.36%)
Feb 13, 2009	4.312	4.669	4.214	4.529	281,113	+0.21(+4.86%)
Feb 12, 2009	4.217	4.459	4.165	4.319	333,511	-0.17(-3.74%)
Feb 11, 2009	4.564	4.746	4.410	4.487	233,804	-0.02(-0.47%)
Feb 10, 2009	4.949	5.236	4.501	4.508	484,782	-0.48(-9.55%)
Feb 09, 2009	4.648	5.124	4.627	4.984	206,586	+0.37(+8.04%)
Feb 06, 2009	4.431	4.676	4.431	4.613	225,447	+0.19(+4.27%)
Feb 05, 2009	4.361	4.620	4.347	4.424	216,874	+0.00(+0.00%)
Feb 04, 2009	4.515	4.683	4.410	4.424	235,671	-0.09(-2.02%)
Feb 03, 2009	4.375	4.648	4.319	4.515	326,923	+0.14(+3.20%)
Feb 02, 2009	4.214	4.473	4.200	4.375	346,411	+0.06(+1.46%)
Jan 30, 2009	4.403	4.438	4.270	4.312	189,227	-0.04(-0.81%)
Jan 29, 2009	4.501	4.571	4.340	4.347	130,470	-0.22(-4.90%)
Jan 28, 2009	4.410	4.648	4.410	4.571	118,408	+0.28(+6.53%)
Jan 27, 2009	4.410	4.459	4.263	4.291	227,263	-0.03(-0.65%)
Jan 26, 2009	4.284	4.473	4.144	4.319	218,494	+0.04(+0.82%)
Jan 23, 2009	4.207	4.473	4.137	4.284	258,634	+0.08(+1.83%)
Jan 22, 2009	4.361	4.431	4.179	4.207	324,997	-0.29(-6.39%)
Jan 21, 2009	4.256	4.529	4.151	4.494	211,804	+0.34(+8.08%)
Jan 20, 2009	4.690	4.830	4.151	4.158	278,526	-0.62(-13.03%)
Jan 16, 2009	5.012	5.012	4.550	4.781	186,180	-0.11(-2.29%)
Jan 15, 2009	4.760	4.914	4.480	4.893	306,216	+0.14(+2.95%)
Jan 14, 2009	4.753	4.858	4.620	4.753	332,684	-0.12(-2.44%)
Jan 13, 2009	4.760	4.942	4.697	4.872	321,183	+0.08(+1.61%)
Jan 12, 2009	5.362	5.362	4.739	4.795	323,224	-0.55(-10.34%)
Jan 09, 2009	5.551	5.656	5.341	5.348	600,249	-0.19(-3.41%)
Jan 08, 2009	5.334	5.635	5.320	5.537	415,084	+0.08(+1.54%)
Jan 07, 2009	5.670	5.817	5.369	5.453	569,855	-0.33(-5.69%)
Jan 06, 2009	5.621	5.845	5.579	5.782	374,514	+0.29(+5.22%)
Jan 05, 2009	5.383	5.642	5.215	5.495	240,918	+0.10(+1.82%)
Jan 02, 2009	4.760	5.446	4.732	5.397	350,003	+0.67(+14.05%)
Dec 31, 2008	4.550	4.851	4.445	4.732	838,784	+0.21(+4.64%)
Dec 30, 2008	4.214	4.550	4.214	4.522	1,011,428	+0.38(+9.31%)
Dec 29, 2008	4.130	4.319	3.997	4.137	948,274	+0.01(+0.34%)
Dec 26, 2008	4.228	4.277	3.857	4.123	679,632	-0.08(-2.00%)
Dec 24, 2008	4.298	4.431	4.179	4.207	233,090	-0.07(-1.64%)
Dec 23, 2008	4.648	4.760	4.256	4.277	278,477	-0.36(-7.70%)
Dec 22, 2008	5.040	5.040	4.550	4.634	655,332	-0.40(-7.93%)
Dec 19, 2008	4.879	5.208	4.634	5.033	1,180,283	+0.55(+12.34%)
Dec 18, 2008	4.865	4.865	4.368	4.480	244,114	-0.37(-7.65%)
Dec 17, 2008	4.844	4.998	4.697	4.851	289,987	-0.08(-1.56%)
Dec 16, 2008	4.480	4.935	4.319	4.928	492,960	+0.56(+12.82%)
Dec 15, 2008	4.634	4.795	4.242	4.368	382,934	-0.24(-5.17%)
Dec 12, 2008	4.053	4.606	4.004	4.606	244,073	+0.42(+10.03%)
Dec 11, 2008	4.655	4.746	4.060	4.186	334,559	-0.49(-10.48%)
Dec 10, 2008	4.620	4.865	4.557	4.676	240,857	+0.29(+6.54%)
Dec 09, 2008	4.424	4.767	4.305	4.389	661,029	-0.08(-1.88%)
Dec 08, 2008	4.312	4.676	4.151	4.473	400,811	+0.29(+7.04%)
Dec 05, 2008	4.116	4.200	3.822	4.179	306,566	-0.04(-0.83%)
Dec 04, 2008	4.256	4.368	4.032	4.214	354,244	-0.13(-3.06%)
Dec 03, 2008	4.053	4.396	3.976	4.347	298,530	-0.02(-0.48%)
Dec 02, 2008	4.179	4.375	4.081	4.368	484,310	+0.29(+7.03%)
Dec 01, 2008	4.354	4.466	4.074	4.081	546,780	-0.45(-9.89%)
Nov 28, 2008	4.480	4.536	4.263	4.529	100,141	-0.20(-4.15%)
Nov 26, 2008	3.731	4.830	3.703	4.725	463,700	+0.71(+17.80%)
Nov 25, 2008	4.025	4.067	3.745	4.011	382,791	-0.07(-1.72%)
Nov 24, 2008	3.367	4.130	3.206	4.081	449,784	+0.78(+23.52%)
Nov 21, 2008	2.919	3.318	2.772	3.304	388,560	+0.45(+15.69%)
Nov 20, 2008	3.122	3.297	2.842	2.856	383,284	-0.27(-8.52%)
Nov 19, 2008	3.710	3.773	3.108	3.122	281,220	-0.66(-17.41%)
Nov 18, 2008	3.836	4.053	3.570	3.780	269,347	-0.06(-1.46%)
Nov 17, 2008	3.941	4.032	3.822	3.836	205,127	-0.16(-4.03%)
Nov 14, 2008	4.011	4.312	3.983	3.997	297,156	-0.10(-2.39%)
Nov 13, 2008	3.556	4.137	3.311	4.095	376,453	+0.50(+13.81%)
Nov 12, 2008	4.200	4.270	3.591	3.598	314,564	-0.68(-15.88%)
Nov 11, 2008	4.326	4.536	4.102	4.277	155,260	-0.10(-2.24%)
Nov 10, 2008	4.928	4.935	4.305	4.375	187,494	-0.48(-9.81%)
Nov 07, 2008	4.494	4.879	4.494	4.851	190,945	+0.41(+9.31%)
Nov 06, 2008	4.508	4.686	4.193	4.438	313,956	-0.13(-2.76%)
Nov 05, 2008	4.865	4.963	4.557	4.564	274,097	-0.38(-7.78%)
Nov 04, 2008	5.075	5.131	4.634	4.949	363,109	+0.00(+0.00%)
Nov 03, 2008	4.949	5.194	4.746	4.949	295,778	+0.16(+3.36%)
Oct 31, 2008	4.375	4.865	4.123	4.788	409,816	+0.22(+4.75%)
Oct 30, 2008	4.396	4.704	4.270	4.571	349,744	+0.20(+4.48%)
Oct 29, 2008	3.976	4.648	3.857	4.375	529,325	+0.26(+6.29%)
Oct 28, 2008	3.710	4.116	3.500	4.116	573,536	+0.50(+13.73%)
Oct 27, 2008	3.850	3.927	3.605	3.619	461,646	-0.58(-13.83%)
Oct 24, 2008	4.116	4.354	3.829	4.200	264,931	-0.29(-6.54%)
Oct 23, 2008	4.907	4.914	4.221	4.494	489,120	-0.38(-7.89%)
Oct 22, 2008	5.173	5.222	4.781	4.879	239,087	-0.47(-8.77%)
Oct 21, 2008	5.621	5.635	5.138	5.348	383,716	-0.48(-8.28%)
Oct 20, 2008	5.502	5.992	5.495	5.831	239,848	+0.40(+7.35%)
Oct 17, 2008	5.215	5.761	4.985	5.432	414,533	-0.17(-3.00%)
Oct 16, 2008	5.117	5.663	4.900	5.600	428,034	+0.43(+8.25%)
Oct 15, 2008	5.621	5.810	5.173	5.173	302,297	-0.73(-12.44%)
Oct 14, 2008	6.223	6.517	5.635	5.908	397,639	-0.08(-1.40%)
Oct 13, 2008	5.124	6.013	5.117	5.992	686,459	+0.54(+9.88%)
Oct 10, 2008	4.725	6.447	4.116	5.453	809,362	+0.31(+5.99%)
Oct 09, 2008	6.384	6.482	5.054	5.145	757,909	-0.83(-13.83%)
Oct 08, 2008	5.775	6.510	5.453	5.971	682,102	-0.31(-4.91%)
Oct 07, 2008	7.000	7.056	6.076	6.279	678,906	-0.43(-6.47%)
Oct 06, 2008	7.182	7.182	6.370	6.713	728,425	-0.99(-12.82%)
Oct 03, 2008	8.113	8.183	7.574	7.700	314,077	-0.30(-3.76%)
Oct 02, 2008	8.722	8.785	7.973	8.001	339,453	-0.80(-9.14%)
Oct 01, 2008	8.785	9.128	8.596	8.806	191,860	-0.49(-5.27%)
Sep 30, 2008	8.526	9.380	8.057	9.296	494,094	+0.73(+8.50%)
Sep 29, 2008	8.806	9.156	8.050	8.568	421,380	-0.89(-9.40%)
Sep 26, 2008	9.443	9.653	9.275	9.457	298,780	-0.25(-2.53%)
Sep 25, 2008	9.506	9.891	9.240	9.702	362,343	+0.34(+3.66%)
Sep 24, 2008	9.681	9.730	9.359	9.359	232,340	-0.24(-2.55%)
Sep 23, 2008	9.926	10.02	9.541	9.604	363,500	-0.32(-3.24%)
Sep 22, 2008	10.28	10.44	9.905	9.926	403,362	-0.46(-4.38%)
Sep 19, 2008	11.01	11.38	10.23	10.38	1,352,944	-0.75(-6.73%)
Sep 18, 2008	9.450	11.19	9.373	11.13	937,737	+2.30(+25.99%)
Sep 17, 2008	9.198	9.415	8.694	8.834	383,877	-0.45(-4.83%)
Sep 16, 2008	8.477	9.310	8.477	9.282	455,327	+0.43(+4.91%)
Sep 15, 2008	9.121	9.233	8.743	8.848	339,901	-0.74(-7.67%)
Sep 12, 2008	9.590	9.702	9.394	9.583	477,540	+0.15(+1.63%)
Sep 11, 2008	9.401	9.653	9.261	9.429	491,040	-0.17(-1.75%)
Sep 10, 2008	9.520	9.828	9.422	9.597	1,060,584	+0.13(+1.33%)
Sep 09, 2008	10.02	10.26	9.401	9.471	2,577,123	-0.78(-7.65%)
Sep 08, 2008	10.37	10.46	10.06	10.26	353,549	+0.12(+1.17%)
Sep 05, 2008	10.36	10.39	9.975	10.14	412,416	-0.38(-3.60%)
Sep 04, 2008	11.04	11.04	10.46	10.51	518,640	-0.66(-5.89%)
Sep 03, 2008	11.20	11.39	10.94	11.17	424,362	-0.02(-0.19%)
Sep 02, 2008	11.16	11.47	11.13	11.19	324,211	-0.04(-0.31%)
Aug 29, 2008	11.30	11.37	11.10	11.23	207,463	-0.20(-1.72%)
Aug 28, 2008	11.36	11.51	11.08	11.42	306,917	+0.04(+0.37%)
Aug 27, 2008	11.32	11.45	11.16	11.38	262,501	+0.08(+0.74%)
Aug 26, 2008	11.27	11.40	11.15	11.30	326,481	+0.06(+0.56%)
Aug 25, 2008	11.39	11.61	11.05	11.23	310,959	-0.16(-1.41%)
Aug 22, 2008	11.65	11.66	11.35	11.40	381,873	-0.23(-1.99%)
Aug 21, 2008	11.68	11.87	11.55	11.63	576,432	-0.11(-0.95%)
Aug 20, 2008	11.72	11.91	11.63	11.74	441,879	-0.14(-1.18%)
Aug 19, 2008	11.70	11.95	11.67	11.88	432,712	+0.01(+0.06%)
Aug 18, 2008	11.72	12.05	11.67	11.87	375,274	+0.16(+1.37%)
Aug 15, 2008	11.77	12.07	11.49	11.71	661,146	-0.71(-5.69%)
Aug 14, 2008	12.41	12.82	11.29	12.42	1,265,003	-0.46(-3.59%)
Aug 13, 2008	12.84	12.92	12.60	12.88	303,519	-0.05(-0.38%)
Aug 12, 2008	12.75	12.94	12.66	12.93	417,957	+0.09(+0.71%)
Aug 11, 2008	12.49	12.95	12.43	12.84	359,126	+0.40(+3.21%)
Aug 08, 2008	12.32	12.59	12.24	12.44	262,344	-0.02(-0.17%)
Aug 07, 2008	12.66	12.77	12.40	12.46	219,017	-0.29(-2.31%)
Aug 06, 2008	12.61	12.75	12.52	12.75	348,599	+0.25(+2.02%)
Aug 05, 2008	12.57	12.57	12.24	12.50	289,208	+0.07(+0.56%)
Aug 04, 2008	12.52	12.58	12.08	12.43	413,130	+0.05(+0.40%)
Aug 01, 2008	12.91	12.91	12.31	12.38	504,900	-0.49(-3.81%)
Jul 31, 2008	13.01	13.02	12.75	12.87	331,287	+0.14(+1.10%)
Jul 30, 2008	12.80	12.89	12.51	12.73	288,783	-0.01(-0.05%)
Jul 29, 2008	12.74	12.78	12.32	12.74	253,677	+0.31(+2.54%)
Jul 28, 2008	12.68	12.68	12.21	12.43	321,900	-0.14(-1.11%)
Jul 25, 2008	12.43	12.78	12.31	12.56	346,814	+0.32(+2.63%)
Jul 24, 2008	12.74	12.81	12.07	12.24	334,487	-0.41(-3.21%)
Jul 23, 2008	12.69	12.94	12.60	12.65	331,829	+0.05(+0.39%)
Jul 22, 2008	12.35	12.60	12.21	12.60	305,313	+0.31(+2.56%)
Jul 21, 2008	12.49	12.56	12.14	12.29	375,126	+0.04(+0.29%)
Jul 18, 2008	12.36	12.38	12.19	12.25	300,511	-0.11(-0.85%)
Jul 17, 2008	11.93	12.41	11.93	12.36	420,842	+0.46(+3.82%)
Jul 16, 2008	11.42	12.01	11.41	11.90	407,462	+0.27(+2.35%)
Jul 15, 2008	11.66	11.98	11.40	11.63	520,535	-0.15(-1.31%)
Jul 14, 2008	12.11	12.31	11.57	11.78	464,896	-0.21(-1.75%)
Jul 11, 2008	11.63	12.00	11.52	11.99	530,402	+0.27(+2.33%)
Jul 10, 2008	11.68	11.85	11.49	11.72	410,929	-0.05(-0.42%)
Jul 09, 2008	11.87	12.04	11.73	11.77	435,900	-0.06(-0.47%)
Jul 08, 2008	11.21	11.84	11.18	11.82	648,102	+0.66(+5.89%)
Jul 07, 2008	11.68	11.95	11.03	11.16	645,705	-0.49(-4.20%)
Jul 04, 2008	11.78	11.86	11.51	11.65	633,909	+0.00(+0.00%)
Jul 03, 2008	11.78	11.86	11.51	11.65	633,909	-0.38(-3.20%)
Jul 02, 2008	11.68	12.10	11.63	12.04	1,298,231	-0.01(-0.06%)