Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.46	12.85	12.46	12.66	576,028	+0.41(+3.32%)
Jan 28, 2011	12.57	12.64	12.22	12.25	429,230	-0.30(-2.43%)
Jan 27, 2011	12.70	12.75	12.48	12.56	246,179	-0.08(-0.63%)
Jan 26, 2011	12.60	12.86	12.48	12.64	475,176	+0.11(+0.87%)
Jan 25, 2011	12.23	12.75	12.11	12.53	563,123	+0.22(+1.83%)
Jan 24, 2011	12.43	12.47	12.24	12.30	255,533	-0.07(-0.53%)
Jan 21, 2011	12.18	12.43	12.14	12.37	381,825	+0.28(+2.34%)
Jan 20, 2011	12.17	12.25	11.98	12.09	378,190	-0.16(-1.30%)
Jan 19, 2011	12.41	12.48	12.17	12.25	448,722	-0.12(-0.94%)
Jan 18, 2011	12.01	12.54	12.01	12.36	624,672	+0.43(+3.59%)
Jan 14, 2011	11.75	11.97	11.66	11.93	229,557	+0.12(+1.04%)
Jan 13, 2011	11.72	11.85	11.56	11.81	334,392	+0.04(+0.37%)
Jan 12, 2011	11.81	11.87	11.70	11.77	252,440	+0.07(+0.62%)
Jan 11, 2011	11.77	11.80	11.61	11.69	318,668	-0.03(-0.25%)
Jan 10, 2011	11.55	11.96	11.53	11.72	474,853	+0.17(+1.51%)
Jan 07, 2011	11.45	11.69	11.38	11.55	388,266	+0.16(+1.40%)
Jan 06, 2011	11.18	11.47	11.18	11.39	390,041	+0.25(+2.28%)
Jan 05, 2011	10.91	11.15	10.85	11.14	189,257	+0.17(+1.52%)
Jan 04, 2011	11.13	11.13	10.71	10.97	295,155	-0.14(-1.24%)
Jan 03, 2011	11.01	11.19	10.91	11.11	338,457	+0.22(+2.00%)
Dec 31, 2010	10.77	11.01	10.77	10.89	131,177	+0.07(+0.60%)
Dec 30, 2010	10.98	10.98	10.81	10.82	187,010	-0.21(-1.91%)
Dec 29, 2010	10.89	11.06	10.74	11.03	255,906	+0.04(+0.40%)
Dec 28, 2010	10.97	11.06	10.74	10.99	300,215	+0.07(+0.60%)
Dec 27, 2010	11.11	11.17	10.89	10.93	312,278	-0.26(-2.37%)
Dec 23, 2010	11.17	11.28	11.14	11.19	376,622	+0.02(+0.16%)
Dec 22, 2010	11.06	11.22	10.97	11.17	402,479	+0.18(+1.65%)
Dec 21, 2010	11.02	11.06	10.85	10.99	270,588	+0.15(+1.34%)
Dec 20, 2010	10.85	10.92	10.75	10.85	531,399	+0.04(+0.34%)
Dec 17, 2010	10.84	10.87	10.60	10.81	444,847	-0.06(-0.53%)
Dec 16, 2010	10.90	10.92	10.76	10.87	267,132	-0.06(-0.53%)
Dec 15, 2010	10.79	10.95	10.74	10.93	435,432	+0.15(+1.35%)
Dec 14, 2010	10.47	11.00	10.47	10.78	808,128	+0.47(+4.57%)
Dec 13, 2010	10.37	10.52	10.15	10.31	435,934	+0.01(+0.07%)
Dec 10, 2010	10.24	10.34	10.13	10.30	176,571	+0.12(+1.14%)
Dec 09, 2010	10.14	10.32	10.05	10.19	275,833	+0.07(+0.72%)
Dec 08, 2010	10.26	10.30	10.02	10.11	223,197	-0.17(-1.62%)
Dec 07, 2010	10.36	10.39	10.23	10.28	250,736	+0.04(+0.35%)
Dec 06, 2010	10.32	10.35	10.12	10.24	183,849	-0.07(-0.70%)
Dec 03, 2010	9.924	10.34	9.924	10.32	232,892	+0.34(+3.43%)
Dec 02, 2010	10.01	10.19	9.938	9.973	358,816	-0.07(-0.71%)
Dec 01, 2010	10.09	10.28	9.973	10.04	228,331	+0.13(+1.29%)
Nov 30, 2010	10.08	10.09	9.802	9.916	693,860	-0.23(-2.25%)
Nov 29, 2010	10.50	10.50	9.881	10.14	760,944	-0.44(-4.18%)
Nov 26, 2010	11.33	11.36	10.59	10.59	332,887	-0.29(-2.62%)
Nov 24, 2010	10.68	10.87	10.87	10.87	326,636	+0.32(+3.04%)
Nov 23, 2010	10.69	10.75	10.48	10.55	190,249	-0.29(-2.63%)
Nov 22, 2010	10.90	11.09	10.69	10.84	216,129	-0.02(-0.20%)
Nov 19, 2010	10.89	11.04	10.80	10.86	235,398	-0.01(-0.07%)
Nov 18, 2010	10.90	11.05	10.66	10.86	373,943	+0.43(+4.10%)
Nov 17, 2010	10.27	10.57	10.24	10.44	234,377	+0.39(+3.90%)
Nov 16, 2010	10.00	10.07	9.881	10.04	263,151	+0.00(+0.00%)
Nov 15, 2010	10.02	10.15	9.931	10.04	129,665	+0.09(+0.93%)
Nov 12, 2010	9.945	10.07	9.889	9.952	145,573	-0.07(-0.71%)
Nov 11, 2010	10.01	10.11	9.947	10.02	136,303	-0.15(-1.47%)
Nov 10, 2010	9.809	10.24	9.710	10.17	425,596	+0.41(+4.24%)
Nov 09, 2010	9.874	9.924	9.710	9.760	147,691	-0.10(-1.01%)
Nov 08, 2010	9.952	10.07	9.767	9.859	124,228	-0.09(-0.86%)
Nov 05, 2010	9.745	9.988	9.688	9.945	417,190	+0.28(+2.88%)
Nov 04, 2010	9.624	9.674	9.553	9.667	253,213	+0.21(+2.26%)
Nov 03, 2010	9.738	9.738	9.315	9.453	191,012	-0.21(-2.19%)
Nov 02, 2010	9.510	9.710	9.492	9.665	188,283	+0.31(+3.33%)
Nov 01, 2010	9.196	9.581	9.154	9.353	186,297	-0.10(-1.06%)
Oct 29, 2010	9.332	9.581	9.332	9.453	139,745	+0.08(+0.84%)
Oct 28, 2010	9.453	9.588	9.325	9.375	90,933	+0.04(+0.38%)
Oct 27, 2010	9.467	9.667	9.246	9.339	108,109	-0.09(-0.91%)
Oct 25, 2010	9.439	9.499	9.296	9.424	122,675	+0.07(+0.76%)
Oct 22, 2010	9.268	9.467	9.225	9.353	196,429	+0.09(+1.00%)
Oct 21, 2010	9.610	9.717	9.111	9.261	197,090	-0.27(-2.84%)
Oct 20, 2010	9.303	9.560	9.303	9.531	147,325	+0.28(+3.00%)
Oct 19, 2010	9.432	9.610	9.175	9.253	186,066	-0.36(-3.78%)
Oct 18, 2010	9.474	9.710	9.375	9.617	116,575	+0.19(+2.04%)
Oct 15, 2010	9.767	9.767	9.389	9.424	179,411	-0.20(-2.07%)
Oct 14, 2010	9.581	9.802	9.517	9.624	327,976	+0.07(+0.75%)
Oct 13, 2010	9.410	9.603	9.410	9.553	208,512	+0.20(+2.13%)
Oct 12, 2010	9.118	9.417	9.032	9.353	217,379	+0.19(+2.02%)
Oct 11, 2010	8.876	9.203	8.776	9.168	180,059	+0.26(+2.88%)
Oct 08, 2010	8.804	8.954	8.769	8.911	206,766	+0.14(+1.54%)
Oct 07, 2010	8.883	8.883	8.647	8.776	108,193	-0.06(-0.73%)
Oct 06, 2010	8.840	8.876	8.811	8.840	156,767	-0.05(-0.56%)
Oct 05, 2010	8.761	8.918	8.662	8.890	274,944	+0.26(+2.97%)
Oct 04, 2010	8.911	8.982	8.610	8.633	148,172	-0.32(-3.58%)
Oct 01, 2010	9.025	9.061	8.883	8.954	201,569	+0.03(+0.32%)
Sep 30, 2010	8.961	9.111	8.754	8.925	148,084	+0.01(+0.16%)
Sep 29, 2010	8.911	8.975	8.754	8.911	153,029	+0.01(+0.08%)
Sep 28, 2010	8.847	8.911	8.626	8.904	77,391	+0.08(+0.89%)
Sep 27, 2010	8.847	8.890	8.776	8.826	127,895	-0.01(-0.16%)
Sep 24, 2010	8.783	8.861	8.676	8.840	181,738	+0.20(+2.31%)
Sep 23, 2010	8.590	8.790	8.583	8.640	264,743	-0.08(-0.90%)
Sep 22, 2010	8.590	8.876	8.590	8.719	203,838	+0.11(+1.24%)
Sep 21, 2010	8.797	8.833	8.605	8.612	139,679	-0.22(-2.50%)
Sep 20, 2010	8.612	8.861	8.548	8.833	278,907	+0.27(+3.16%)
Sep 17, 2010	8.740	8.783	8.491	8.562	194,171	-0.28(-3.15%)
Sep 15, 2010	8.954	8.954	8.769	8.840	137,373	-0.18(-1.98%)
Sep 14, 2010	8.733	9.097	8.712	9.018	309,122	+0.28(+3.18%)
Sep 13, 2010	8.483	8.797	8.434	8.740	360,856	+0.32(+3.81%)
Sep 10, 2010	8.434	8.476	8.334	8.419	153,677	+0.05(+0.60%)
Sep 09, 2010	8.398	8.434	8.270	8.369	255,882	+0.13(+1.56%)
Sep 08, 2010	7.949	8.291	7.885	8.241	198,762	+0.31(+3.96%)
Sep 07, 2010	8.027	8.063	7.742	7.927	278,263	-0.07(-0.89%)
Sep 03, 2010	7.858	8.118	7.724	7.999	202,032	+0.23(+2.99%)
Sep 02, 2010	7.717	7.809	7.654	7.767	216,212	-0.01(-0.09%)
Sep 01, 2010	7.429	7.781	7.359	7.774	242,129	+0.47(+6.45%)
Aug 31, 2010	7.169	7.344	7.112	7.302	295,235	+0.11(+1.57%)
Aug 30, 2010	7.422	7.520	7.190	7.190	222,031	-0.27(-3.58%)
Aug 27, 2010	7.112	7.485	7.063	7.457	294,742	+0.43(+6.11%)
Aug 26, 2010	7.084	7.133	6.943	7.028	189,837	-0.06(-0.89%)
Aug 25, 2010	6.965	7.112	6.796	7.091	221,563	+0.08(+1.20%)
Aug 24, 2010	7.042	7.126	6.986	7.007	197,352	-0.17(-2.35%)
Aug 23, 2010	7.323	7.429	7.140	7.176	205,877	-0.12(-1.64%)
Aug 20, 2010	7.288	7.323	7.186	7.295	153,365	-0.05(-0.67%)
Aug 19, 2010	7.570	7.591	7.316	7.344	211,384	-0.25(-3.24%)
Aug 18, 2010	7.668	7.668	7.429	7.591	198,470	-0.13(-1.64%)
Aug 17, 2010	7.450	7.816	7.408	7.717	203,489	+0.38(+5.18%)
Aug 16, 2010	7.077	7.394	7.077	7.337	156,975	+0.20(+2.76%)
Aug 13, 2010	6.943	7.260	6.943	7.140	206,507	+0.03(+0.40%)
Aug 12, 2010	7.056	7.155	7.007	7.112	189,551	-0.07(-0.98%)
Aug 11, 2010	7.450	7.563	7.147	7.183	283,689	-0.46(-5.99%)
Aug 10, 2010	7.752	7.752	7.548	7.640	192,693	-0.26(-3.29%)
Aug 09, 2010	7.767	7.956	7.689	7.900	200,680	+0.18(+2.37%)
Aug 06, 2010	7.633	7.872	7.612	7.717	129,603	-0.04(-0.54%)
Aug 05, 2010	7.675	7.802	7.675	7.760	114,133	-0.01(-0.18%)
Aug 04, 2010	7.795	7.928	7.760	7.774	232,591	+0.01(+0.09%)
Aug 03, 2010	7.844	7.956	7.689	7.767	94,512	-0.10(-1.25%)
Aug 02, 2010	7.724	7.900	7.668	7.865	184,559	+0.28(+3.71%)
Jul 30, 2010	7.513	7.752	7.478	7.584	174,606	-0.07(-0.92%)
Jul 29, 2010	7.654	7.710	7.443	7.654	90,542	+0.06(+0.74%)
Jul 28, 2010	7.738	7.830	7.570	7.598	134,735	-0.14(-1.82%)
Jul 27, 2010	7.703	7.802	7.675	7.738	154,615	+0.12(+1.57%)
Jul 26, 2010	7.351	7.640	7.295	7.619	146,115	+0.32(+4.34%)
Jul 23, 2010	7.091	7.380	7.056	7.302	198,280	+0.16(+2.27%)
Jul 22, 2010	6.908	7.169	6.739	7.140	178,034	+0.32(+4.64%)
Jul 21, 2010	6.894	6.972	6.782	6.824	297,228	+0.01(+0.10%)
Jul 20, 2010	6.746	6.831	6.627	6.817	331,509	+0.09(+1.36%)
Jul 19, 2010	6.845	7.007	6.655	6.725	296,717	-0.07(-1.04%)
Jul 16, 2010	7.183	7.344	6.775	6.796	278,470	-0.44(-6.12%)
Jul 15, 2010	7.373	7.422	7.162	7.239	114,089	-0.11(-1.44%)
Jul 14, 2010	7.162	7.387	7.147	7.344	76,243	+0.13(+1.75%)
Jul 13, 2010	7.183	7.260	7.098	7.218	210,662	+0.17(+2.40%)
Jul 12, 2010	7.204	7.330	7.042	7.049	65,328	-0.18(-2.53%)
Jul 09, 2010	7.176	7.246	7.126	7.232	100,706	+0.06(+0.88%)
Jul 08, 2010	7.267	7.267	7.063	7.169	140,686	+0.01(+0.20%)
Jul 07, 2010	6.901	7.190	6.845	7.155	234,422	+0.28(+4.09%)
Jul 06, 2010	7.098	7.211	6.838	6.873	168,945	-0.06(-0.91%)
Jul 02, 2010	7.112	7.190	6.880	6.936	236,875	-0.09(-1.30%)
Jul 01, 2010	6.943	7.140	6.817	7.028	371,361	+0.08(+1.22%)
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%)