Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.740	2.770	2.660	2.720	620,360	-0.02(-0.73%)
May 30, 2012	2.700	2.760	2.700	2.740	467,843	-0.03(-1.08%)
May 29, 2012	2.730	2.790	2.700	2.770	440,149	+0.06(+2.21%)
May 25, 2012	2.710	2.760	2.590	2.710	784,429	-0.02(-0.73%)
May 24, 2012	2.720	2.750	2.640	2.730	558,689	+0.01(+0.37%)
May 23, 2012	2.610	2.760	2.610	2.720	602,570	+0.03(+1.12%)
May 22, 2012	2.720	2.770	2.650	2.690	643,939	+0.00(+0.00%)
May 21, 2012	2.540	2.730	2.530	2.690	658,642	+0.16(+6.32%)
May 18, 2012	2.570	2.615	2.520	2.530	878,656	-0.04(-1.56%)
May 17, 2012	2.580	2.660	2.520	2.570	914,509	-0.02(-0.77%)
May 16, 2012	2.660	2.750	2.580	2.590	788,044	-0.05(-1.89%)
May 15, 2012	2.520	2.660	2.515	2.640	964,651	+0.11(+4.35%)
May 14, 2012	2.520	2.580	2.510	2.530	805,769	-0.03(-1.17%)
May 11, 2012	2.510	2.570	2.490	2.560	1,170,022	+0.03(+1.19%)
May 10, 2012	2.640	2.650	2.510	2.530	1,161,100	-0.06(-2.32%)
May 09, 2012	2.510	2.620	2.460	2.590	829,235	+0.04(+1.57%)
May 08, 2012	2.490	2.560	2.430	2.550	1,142,988	+0.04(+1.59%)
May 07, 2012	2.600	2.600	2.480	2.510	1,042,998	-0.07(-2.71%)
May 04, 2012	2.720	2.742	2.530	2.580	1,337,966	-0.07(-2.64%)
May 03, 2012	2.770	2.790	2.560	2.650	862,205	-0.14(-5.02%)
May 02, 2012	2.740	2.795	2.720	2.790	432,562	+0.02(+0.72%)
May 01, 2012	2.730	2.810	2.720	2.770	430,095	+0.03(+1.09%)
Apr 30, 2012	2.880	2.880	2.720	2.740	529,677	-0.13(-4.53%)
Apr 27, 2012	2.940	2.950	2.810	2.870	608,843	-0.06(-2.05%)
Apr 26, 2012	2.900	3.000	2.900	2.930	642,075	+0.03(+1.03%)
Apr 25, 2012	2.920	2.937	2.850	2.900	446,084	+0.05(+1.75%)
Apr 24, 2012	2.920	2.920	2.790	2.850	695,492	-0.07(-2.40%)
Apr 23, 2012	2.950	2.961	2.900	2.920	651,918	-0.06(-2.01%)
Apr 20, 2012	3.090	3.090	2.960	2.980	487,236	-0.04(-1.32%)
Apr 19, 2012	3.030	3.095	3.000	3.020	428,972	+0.01(+0.33%)
Apr 18, 2012	3.080	3.090	3.000	3.010	323,596	-0.09(-2.90%)
Apr 17, 2012	3.060	3.190	3.040	3.100	665,762	+0.06(+1.97%)
Apr 16, 2012	3.060	3.120	2.960	3.040	556,123	+0.01(+0.33%)
Apr 13, 2012	3.170	3.180	3.020	3.030	429,238	-0.17(-5.31%)
Apr 12, 2012	3.020	3.220	3.020	3.200	825,903	+0.19(+6.31%)
Apr 11, 2012	2.970	3.030	2.970	3.010	448,164	+0.08(+2.73%)
Apr 10, 2012	3.060	3.080	2.930	2.930	1,016,242	-0.12(-3.93%)
Apr 09, 2012	2.990	3.080	2.980	3.050	440,383	+0.01(+0.33%)
Apr 05, 2012	3.040	3.100	3.030	3.040	778,678	+0.00(+0.00%)
Apr 04, 2012	3.150	3.180	3.020	3.040	886,880	-0.16(-5.00%)
Apr 03, 2012	3.310	3.340	3.170	3.200	809,005	-0.13(-3.90%)
Apr 02, 2012	3.270	3.350	3.260	3.330	444,930	+0.04(+1.22%)
Mar 30, 2012	3.430	3.430	3.280	3.290	635,365	-0.10(-2.95%)
Mar 29, 2012	3.320	3.415	3.280	3.390	485,075	+0.03(+0.89%)
Mar 28, 2012	3.370	3.410	3.270	3.360	798,885	-0.01(-0.30%)
Mar 27, 2012	3.430	3.490	3.360	3.370	644,269	-0.07(-2.03%)
Mar 26, 2012	3.470	3.540	3.420	3.440	875,266	+0.02(+0.58%)
Mar 23, 2012	3.360	3.440	3.340	3.420	891,726	+0.05(+1.48%)
Mar 22, 2012	3.450	3.490	3.320	3.370	829,128	-0.13(-3.71%)
Mar 21, 2012	3.690	3.730	3.450	3.500	2,509,979	-0.18(-4.89%)
Mar 20, 2012	3.710	3.760	3.650	3.680	433,497	-0.03(-0.81%)
Mar 19, 2012	3.610	3.840	3.580	3.710	834,031	+0.09(+2.49%)
Mar 16, 2012	3.780	3.780	3.460	3.620	1,451,310	-0.16(-4.23%)
Mar 15, 2012	3.620	3.790	3.600	3.780	617,265	+0.16(+4.42%)
Mar 14, 2012	3.780	3.857	3.580	3.620	984,242	-0.16(-4.23%)
Mar 13, 2012	3.600	3.790	3.490	3.780	949,169	+0.23(+6.48%)
Mar 12, 2012	3.570	3.600	3.510	3.550	260,177	-0.02(-0.56%)
Mar 09, 2012	3.520	3.680	3.470	3.570	673,760	+0.04(+1.13%)
Mar 08, 2012	3.460	3.540	3.450	3.530	508,305	+0.08(+2.47%)
Mar 07, 2012	3.410	3.450	3.330	3.445	564,013	+0.07(+2.23%)
Mar 06, 2012	3.470	3.495	3.340	3.370	1,192,494	-0.15(-4.40%)
Mar 05, 2012	3.660	3.660	3.510	3.525	740,077	-0.17(-4.47%)
Mar 02, 2012	3.780	3.828	3.670	3.690	738,330	-0.07(-1.86%)