Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	4.560	4.580	4.400	4.400	214,610	-0.14(-3.08%)
Jun 29, 2009	4.690	4.760	4.480	4.540	186,655	-0.07(-1.52%)
Jun 26, 2009	4.500	4.780	4.440	4.610	1,019,046	+0.13(+2.90%)
Jun 25, 2009	4.600	4.660	4.390	4.480	168,478	+0.09(+2.05%)
Jun 24, 2009	4.180	4.500	4.110	4.390	291,114	+0.27(+6.55%)
Jun 23, 2009	4.110	4.300	4.000	4.120	432,748	+0.05(+1.23%)
Jun 22, 2009	4.390	4.400	4.060	4.070	290,764	-0.37(-8.33%)
Jun 19, 2009	4.570	4.990	4.440	4.440	673,009	-0.01(-0.22%)
Jun 18, 2009	5.040	5.060	4.310	4.450	820,469	-0.62(-12.23%)
Jun 17, 2009	5.060	5.180	5.020	5.070	200,985	+0.06(+1.20%)
Jun 16, 2009	5.350	5.350	5.000	5.010	286,338	-0.25(-4.75%)
Jun 15, 2009	5.600	5.610	5.200	5.260	197,040	-0.38(-6.74%)
Jun 12, 2009	5.500	5.660	5.410	5.640	167,803	+0.09(+1.62%)
Jun 11, 2009	5.500	5.780	5.300	5.550	669,478	+0.56(+11.22%)
Jun 10, 2009	5.100	5.130	4.860	4.990	250,155	-0.08(-1.58%)
Jun 09, 2009	5.300	5.320	4.830	5.070	186,630	-0.21(-3.98%)
Jun 08, 2009	5.240	5.490	5.210	5.280	89,992	-0.28(-5.04%)
Jun 05, 2009	5.460	5.620	5.400	5.560	205,073	+0.10(+1.83%)
Jun 04, 2009	5.570	5.570	5.060	5.460	207,433	-0.06(-1.09%)
Jun 03, 2009	5.620	5.700	5.300	5.520	310,409	-0.07(-1.25%)
Jun 02, 2009	4.930	5.630	4.930	5.590	574,314	+0.56(+11.13%)
Jun 01, 2009	4.920	5.070	4.880	5.030	380,625	+0.11(+2.24%)
May 29, 2009	4.780	4.970	4.720	4.920	174,323	+0.10(+2.07%)
May 28, 2009	5.010	5.010	4.630	4.820	156,180	-0.03(-0.62%)
May 27, 2009	4.750	5.000	4.740	4.850	321,240	+0.05(+1.04%)
May 26, 2009	4.440	4.820	4.440	4.800	393,541	+0.30(+6.67%)
May 22, 2009	4.450	4.540	4.440	4.500	111,397	+0.07(+1.58%)
May 21, 2009	4.460	4.540	4.370	4.430	98,822	-0.08(-1.77%)
May 20, 2009	4.550	4.790	4.490	4.510	245,644	+0.00(+0.00%)
May 19, 2009	4.530	4.640	4.450	4.510	84,691	-0.10(-2.17%)
May 18, 2009	4.460	4.740	4.360	4.610	124,736	+0.13(+2.90%)
May 15, 2009	4.490	4.530	4.260	4.480	167,193	+0.03(+0.67%)
May 14, 2009	4.560	4.610	4.350	4.450	250,853	-0.07(-1.55%)
May 13, 2009	4.780	4.780	4.460	4.520	229,613	-0.36(-7.38%)
May 12, 2009	4.760	4.880	4.700	4.880	216,684	+0.17(+3.61%)
May 11, 2009	4.690	4.720	4.600	4.710	128,481	-0.09(-1.87%)
May 08, 2009	4.880	4.940	4.500	4.800	206,439	+0.01(+0.21%)
May 07, 2009	4.530	5.100	4.530	4.790	823,748	+0.27(+5.97%)
May 06, 2009	4.600	4.800	4.500	4.520	254,704	-0.21(-4.44%)
May 05, 2009	5.000	5.040	4.620	4.730	244,335	-0.37(-7.25%)
May 04, 2009	5.070	5.150	4.880	5.100	310,326	+0.22(+4.51%)
May 01, 2009	4.870	5.120	4.870	4.880	326,765	-0.02(-0.41%)
Apr 30, 2009	4.780	4.960	4.700	4.900	251,273	+0.16(+3.38%)
Apr 29, 2009	4.690	4.770	4.570	4.740	164,702	+0.08(+1.72%)
Apr 28, 2009	4.710	4.950	4.350	4.660	347,234	-0.09(-1.89%)
Apr 27, 2009	4.530	4.980	4.530	4.750	716,729	+0.84(+21.48%)
Apr 24, 2009	3.550	3.930	3.500	3.910	141,490	+0.35(+9.83%)
Apr 23, 2009	3.750	3.760	3.500	3.560	85,788	-0.20(-5.32%)
Apr 22, 2009	3.600	3.800	3.600	3.760	115,743	+0.08(+2.17%)
Apr 21, 2009	3.650	3.770	3.650	3.680	148,544	+0.03(+0.82%)
Apr 20, 2009	3.500	3.910	3.500	3.650	137,413	-0.17(-4.45%)
Apr 17, 2009	3.740	3.940	3.680	3.820	128,564	-0.07(-1.80%)
Apr 16, 2009	3.810	3.900	3.720	3.890	80,406	+0.02(+0.52%)
Apr 15, 2009	3.720	3.870	3.700	3.870	71,753	+0.11(+2.93%)
Apr 14, 2009	3.630	3.790	3.580	3.760	105,780	+0.04(+1.08%)
Apr 13, 2009	3.620	3.730	3.400	3.720	79,229	+0.03(+0.81%)
Apr 09, 2009	3.600	3.800	3.510	3.690	186,896	+0.15(+4.24%)
Apr 08, 2009	3.520	3.670	3.460	3.540	73,556	+0.04(+1.14%)
Apr 07, 2009	3.650	3.700	3.500	3.500	90,808	-0.19(-5.15%)
Apr 06, 2009	3.820	3.830	3.650	3.690	84,758	-0.18(-4.65%)
Apr 03, 2009	3.710	3.920	3.710	3.870	204,199	+0.17(+4.59%)
Apr 02, 2009	3.480	3.700	3.400	3.700	148,752	+0.24(+6.94%)