Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.100	4.160	4.050	4.060	243,986	-0.08(-1.93%)
Sep 29, 2009	4.200	4.200	4.100	4.140	239,875	-0.04(-0.96%)
Sep 28, 2009	4.190	4.250	4.090	4.180	239,407	+0.05(+1.21%)
Sep 25, 2009	4.190	4.190	4.090	4.130	83,340	-0.04(-0.96%)
Sep 24, 2009	4.220	4.220	4.050	4.170	198,233	-0.02(-0.48%)
Sep 23, 2009	4.250	4.280	4.170	4.190	120,450	-0.03(-0.71%)
Sep 22, 2009	4.180	4.250	4.040	4.220	281,201	+0.10(+2.43%)
Sep 21, 2009	4.080	4.220	4.010	4.120	139,906	-0.02(-0.48%)
Sep 18, 2009	4.260	4.280	4.085	4.140	229,271	-0.03(-0.72%)
Sep 17, 2009	4.250	4.370	4.080	4.170	343,684	-0.11(-2.57%)
Sep 16, 2009	4.150	4.290	4.110	4.280	251,588	+0.17(+4.14%)
Sep 15, 2009	4.050	4.140	4.000	4.110	314,952	+0.07(+1.73%)
Sep 14, 2009	3.970	4.040	3.860	4.040	210,184	+0.02(+0.50%)
Sep 11, 2009	3.825	4.050	3.750	4.020	539,318	+0.20(+5.24%)
Sep 10, 2009	3.760	3.830	3.720	3.820	230,139	+0.07(+1.87%)
Sep 09, 2009	3.550	3.750	3.450	3.750	335,980	+0.21(+5.93%)
Sep 08, 2009	3.700	3.750	3.525	3.540	143,752	-0.13(-3.54%)
Sep 04, 2009	3.550	3.700	3.500	3.670	270,843	+0.14(+3.97%)
Sep 03, 2009	3.430	3.530	3.370	3.530	588,156	+0.13(+3.82%)
Sep 02, 2009	3.250	3.460	3.250	3.400	253,231	+0.17(+5.26%)
Sep 01, 2009	3.330	3.470	3.170	3.230	985,564	-0.11(-3.29%)
Aug 31, 2009	3.400	3.420	3.230	3.340	959,664	-0.06(-1.76%)
Aug 28, 2009	3.670	3.740	3.350	3.400	848,328	-0.35(-9.33%)
Aug 27, 2009	3.800	3.820	3.740	3.750	207,649	-0.05(-1.32%)
Aug 26, 2009	3.830	3.880	3.770	3.800	216,843	+0.01(+0.26%)
Aug 25, 2009	3.750	3.900	3.750	3.790	352,594	+0.07(+1.88%)
Aug 24, 2009	3.530	3.750	3.510	3.720	551,427	+0.22(+6.29%)
Aug 21, 2009	3.550	3.550	3.470	3.500	411,987	+0.00(+0.00%)
Aug 20, 2009	3.600	3.660	3.470	3.500	462,243	-0.10(-2.78%)
Aug 19, 2009	3.740	3.740	3.530	3.600	190,054	-0.10(-2.70%)
Aug 18, 2009	3.750	3.870	3.631	3.700	294,572	+0.02(+0.54%)
Aug 17, 2009	3.500	3.790	3.450	3.680	472,236	+0.25(+7.29%)
Aug 14, 2009	3.480	3.510	3.310	3.430	516,654	-0.07(-2.00%)
Aug 13, 2009	3.600	3.600	3.430	3.500	494,277	-0.05(-1.41%)
Aug 12, 2009	3.650	3.660	3.530	3.550	248,084	-0.08(-2.20%)
Aug 11, 2009	3.780	3.820	3.520	3.630	253,626	-0.16(-4.22%)
Aug 10, 2009	3.790	3.900	3.750	3.790	191,290	-0.04(-1.04%)
Aug 07, 2009	4.050	4.160	3.690	3.830	510,247	-0.27(-6.59%)
Aug 06, 2009	4.010	4.260	3.980	4.100	1,104,006	+0.10(+2.50%)
Aug 05, 2009	4.000	4.200	3.840	4.000	510,558	+0.02(+0.50%)
Aug 04, 2009	4.000	4.050	3.800	3.980	519,071	-0.02(-0.50%)
Aug 03, 2009	4.060	4.160	3.960	4.000	199,627	+0.04(+1.01%)
Jul 31, 2009	4.100	4.180	3.920	3.960	388,141	-0.12(-2.94%)
Jul 30, 2009	4.550	4.550	4.030	4.080	757,644	-0.45(-9.93%)
Jul 29, 2009	4.680	4.680	4.510	4.530	102,882	-0.18(-3.82%)
Jul 28, 2009	4.590	4.750	4.450	4.710	105,270	+0.07(+1.51%)
Jul 27, 2009	4.700	4.769	4.451	4.640	156,002	-0.10(-2.11%)
Jul 24, 2009	4.790	4.820	4.620	4.740	92,069	-0.08(-1.66%)
Jul 23, 2009	4.650	4.900	4.650	4.820	260,417	+0.16(+3.43%)
Jul 22, 2009	4.420	4.850	4.380	4.660	151,141	+0.20(+4.48%)
Jul 21, 2009	4.490	4.490	4.350	4.460	128,931	+0.01(+0.22%)
Jul 20, 2009	4.430	4.490	4.300	4.450	111,851	+0.03(+0.68%)
Jul 17, 2009	4.420	4.430	4.250	4.420	146,318	+0.01(+0.23%)
Jul 16, 2009	4.480	4.500	4.335	4.410	271,815	-0.08(-1.78%)
Jul 15, 2009	4.370	4.500	4.370	4.490	190,111	+0.18(+4.18%)
Jul 14, 2009	4.290	4.430	4.190	4.310	120,162	+0.02(+0.47%)
Jul 13, 2009	4.130	4.290	4.020	4.290	114,204	+0.19(+4.63%)
Jul 10, 2009	4.050	4.220	3.950	4.100	376,762	+0.10(+2.50%)
Jul 09, 2009	4.130	4.260	4.000	4.000	113,691	-0.11(-2.68%)
Jul 08, 2009	4.160	4.240	4.000	4.110	173,268	-0.02(-0.48%)
Jul 07, 2009	4.110	4.400	4.020	4.130	265,978	+0.03(+0.73%)
Jul 06, 2009	4.010	4.210	4.010	4.100	221,384	-0.05(-1.20%)
Jul 02, 2009	4.080	4.240	3.960	4.150	223,502	+0.02(+0.48%)