Emerson Radio Corp (NY: MSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	0.7884	0.8292	0.7794	0.7884	63,695	-0.01(-1.14%)
May 27, 2010	0.7930	0.8111	0.7612	0.7975	143,525	+0.03(+3.53%)
May 26, 2010	0.7522	0.8066	0.7522	0.7703	86,912	+0.01(+1.19%)
May 25, 2010	0.7748	0.7930	0.7159	0.7612	129,165	+0.00(+0.30%)
May 24, 2010	0.7748	0.8020	0.6887	0.7590	137,204	-0.01(-0.89%)
May 21, 2010	0.7250	0.7930	0.7205	0.7658	133,731	+0.03(+4.47%)
May 20, 2010	0.7250	0.7431	0.7114	0.7330	158,252	-0.02(-2.55%)
May 19, 2010	0.8156	0.8337	0.7110	0.7522	196,023	-0.05(-6.21%)
May 18, 2010	0.8519	0.8745	0.7975	0.8020	88,918	-0.05(-5.85%)
May 17, 2010	0.8519	0.8745	0.8156	0.8519	110,859	-0.01(-1.57%)
May 14, 2010	0.8655	0.9153	0.8157	0.8655	209,944	-0.04(-4.50%)
May 13, 2010	0.9062	0.9244	0.8791	0.9062	161,920	+0.01(+1.52%)
May 12, 2010	0.8383	0.9017	0.8383	0.8927	145,725	+0.04(+4.23%)
May 11, 2010	0.8292	0.8564	0.8292	0.8564	190,872	+0.06(+7.39%)
May 10, 2010	0.7984	0.8020	0.7884	0.7975	198,898	+0.05(+7.32%)
May 07, 2010	0.7612	0.7612	0.7023	0.7431	304,525	-0.03(-3.53%)
May 06, 2010	0.7703	0.8156	0.7159	0.7703	312,503	-0.04(-5.03%)
May 05, 2010	0.8337	0.8383	0.7975	0.8111	497,820	-0.07(-7.73%)
May 04, 2010	0.9417	0.9516	0.8519	0.8791	320,335	-0.07(-7.18%)
May 03, 2010	0.9652	0.9652	0.9153	0.9470	280,000	+0.00(+0.00%)
Apr 30, 2010	0.9742	0.9923	0.9425	0.9470	236,182	-0.01(-1.38%)
Apr 29, 2010	0.9470	0.9606	0.9198	0.9603	260,129	+0.00(+0.44%)
Apr 28, 2010	0.9425	0.9606	0.9248	0.9561	213,927	+0.00(+0.09%)
Apr 27, 2010	0.9788	0.9923	0.9470	0.9552	334,444	-0.02(-2.41%)
Apr 26, 2010	0.9697	0.9969	0.9606	0.9788	334,528	-0.00(-0.46%)
Apr 23, 2010	0.9969	0.9969	0.9742	0.9833	192,231	-0.00(-0.46%)
Apr 22, 2010	0.9969	0.9969	0.9561	0.9878	225,143	+0.01(+1.40%)
Apr 21, 2010	1.015	1.038	0.9742	0.9742	269,250	-0.03(-3.15%)
Apr 20, 2010	0.9833	1.006	0.9516	1.006	2,206	+0.04(+4.23%)
Apr 19, 2010	0.9516	0.9878	0.9516	0.9652	375,322	-0.01(-0.93%)
Apr 16, 2010	0.9742	0.9969	0.9561	0.9742	312,801	+0.00(+0.00%)
Apr 15, 2010	0.9969	1.010	0.9742	0.9742	518,647	-0.05(-4.44%)
Apr 14, 2010	1.004	1.020	0.9742	1.020	330,515	+0.03(+3.21%)
Apr 13, 2010	0.9969	1.015	0.9788	0.9878	291,866	-0.03(-2.68%)
Apr 12, 2010	1.087	1.087	0.9969	1.015	685,821	-0.05(-4.27%)
Apr 09, 2010	1.083	1.083	1.042	1.060	197,826	+0.00(+0.00%)
Apr 08, 2010	1.069	1.087	1.033	1.060	391,424	+0.01(+1.30%)
Apr 07, 2010	1.038	1.092	1.038	1.047	963,264	+0.05(+4.53%)
Apr 06, 2010	1.038	1.038	0.8609	1.001	389,616	-0.01(-1.35%)
Apr 05, 2010	0.9606	1.042	0.9244	1.015	704,128	+0.04(+4.19%)
Apr 01, 2010	0.9606	0.9742	0.9742	0.9742	481,765	-0.01(-0.92%)
Mar 31, 2010	0.9742	1.015	0.9697	0.9833	575,832	-0.02(-2.25%)
Mar 30, 2010	1.078	1.078	0.9878	1.006	1,028,418	-0.07(-6.33%)
Mar 29, 2010	1.087	1.124	1.074	1.074	1,066,994	-0.03(-2.87%)
Mar 26, 2010	1.074	1.128	1.065	1.106	964,683	+0.04(+3.39%)
Mar 25, 2010	1.087	1.133	1.042	1.069	2,936,079	+0.11(+11.85%)
Mar 24, 2010	0.9442	0.9829	0.8846	0.9561	2,333,736	+0.01(+1.26%)
Mar 23, 2010	0.9948	1.010	0.9442	0.9442	1,311,791	-0.06(-5.93%)
Mar 22, 2010	1.042	1.054	0.9948	1.004	880,746	-0.07(-6.13%)
Mar 19, 2010	1.066	1.087	0.9889	1.069	1,392,758	-0.00(-0.28%)
Mar 18, 2010	1.069	1.081	0.9769	1.072	1,656,694	+0.04(+3.45%)
Mar 17, 2010	0.9829	1.060	0.9561	1.037	2,973,619	+0.07(+7.41%)
Mar 16, 2010	1.034	1.034	0.8965	0.9650	6,199,887	-0.16(-14.06%)
Mar 15, 2010	1.123	1.141	1.117	1.123	1,751,753	-0.02(-1.82%)
Mar 12, 2010	1.168	1.221	1.081	1.144	3,783,759	-0.02(-1.54%)
Mar 11, 2010	1.337	1.337	1.138	1.162	4,204,161	-0.16(-11.96%)
Mar 10, 2010	1.388	1.421	1.284	1.319	6,177,124	-0.06(-4.53%)
Mar 09, 2010	1.311	1.424	1.197	1.382	11,173,624	+0.09(+7.16%)
Mar 08, 2010	1.162	1.290	1.141	1.290	8,517,495	+0.18(+16.71%)
Mar 05, 2010	1.087	1.144	1.072	1.105	4,252,635	+0.04(+4.21%)
Mar 04, 2010	0.9680	1.075	0.9680	1.060	6,187,948	+0.11(+11.25%)
Mar 03, 2010	0.8757	0.9918	0.8757	0.9531	6,239,759	+0.12(+14.29%)
Mar 02, 2010	0.6761	1.042	0.6493	0.8340	8,229,351	+0.16(+23.35%)
Mar 01, 2010	0.6821	0.6836	0.6523	0.6761	57,750	-0.01(-0.87%)
Feb 26, 2010	0.6642	0.6910	0.6642	0.6821	39,969	+0.00(+0.44%)
Feb 25, 2010	0.6731	0.6791	0.6702	0.6791	41,084	+0.01(+1.33%)
Feb 24, 2010	0.6493	0.6851	0.6493	0.6702	163,505	+0.02(+3.21%)
Feb 23, 2010	0.6195	0.6523	0.6136	0.6493	126,312	+0.02(+2.83%)
Feb 22, 2010	0.6970	0.7119	0.6165	0.6314	449,708	-0.05(-7.83%)
Feb 19, 2010	0.6731	0.6970	0.6702	0.6851	105,627	+0.00(+0.00%)
Feb 18, 2010	0.7178	0.7178	0.6702	0.6851	384,396	-0.01(-2.13%)
Feb 17, 2010	0.7148	0.7208	0.6910	0.6999	142,619	+0.00(+0.00%)
Feb 16, 2010	0.7595	0.7595	0.6999	0.6999	209,730	-0.01(-2.09%)
Feb 12, 2010	0.7595	0.7149	0.7149	0.7149	412,625	+0.01(+2.13%)
Feb 11, 2010	0.7029	0.7029	0.6702	0.6999	36,595	-0.02(-2.49%)
Feb 10, 2010	0.7119	0.7446	0.7119	0.7178	22,843	+0.00(+0.42%)
Feb 09, 2010	0.7536	0.7536	0.7062	0.7148	110,250	-0.02(-3.23%)
Feb 08, 2010	0.7178	0.7416	0.7029	0.7387	34,272	+0.02(+3.33%)
Feb 05, 2010	0.7416	0.7416	0.6940	0.7148	165,114	-0.01(-1.64%)
Feb 04, 2010	0.7744	0.7744	0.7208	0.7268	242,133	-0.04(-5.43%)
Feb 03, 2010	0.7357	0.7684	0.7297	0.7684	30,720	+0.03(+4.03%)
Feb 02, 2010	0.7268	0.7565	0.7268	0.7387	121,501	+0.01(+1.64%)
Feb 01, 2010	0.7119	0.7297	0.7059	0.7268	57,008	+0.03(+3.83%)
Jan 29, 2010	0.7327	0.7357	0.7000	0.7000	63,052	-0.02(-2.89%)
Jan 28, 2010	0.7238	0.7297	0.7119	0.7208	89,092	+0.01(+0.83%)
Jan 27, 2010	0.6940	0.7297	0.6851	0.7148	105,506	+0.01(+2.13%)
Jan 26, 2010	0.6851	0.7297	0.6786	0.6999	122,545	+0.01(+2.17%)
Jan 25, 2010	0.6463	0.6851	0.6463	0.6851	85,697	+0.03(+4.07%)
Jan 22, 2010	0.6731	0.6851	0.6404	0.6582	349,066	-0.03(-4.74%)
Jan 21, 2010	0.7446	0.7446	0.6553	0.6910	223,059	-0.04(-6.10%)
Jan 20, 2010	0.7416	0.7446	0.7268	0.7359	18,264	-0.01(-1.17%)
Jan 19, 2010	0.7208	0.7446	0.7148	0.7446	95,098	+0.01(+1.22%)
Jan 15, 2010	0.7357	0.7357	0.7357	0.7357	76,548	-0.01(-1.99%)
Jan 14, 2010	0.7506	0.7744	0.7357	0.7506	58,190	+0.01(+0.80%)
Jan 13, 2010	0.7476	0.7595	0.7387	0.7446	70,787	-0.00(-0.39%)
Jan 12, 2010	0.7446	0.7595	0.7327	0.7476	81,591	+0.01(+2.03%)
Jan 11, 2010	0.7357	0.7446	0.7059	0.7327	135,985	+0.02(+2.50%)
Jan 08, 2010	0.6612	0.7148	0.6612	0.7148	100,185	+0.04(+6.19%)
Jan 07, 2010	0.6940	0.7327	0.6612	0.6731	249,888	-0.03(-4.64%)
Jan 06, 2010	0.7238	0.7299	0.6940	0.7059	97,465	-0.02(-2.47%)
Jan 05, 2010	0.7536	0.7536	0.6612	0.7237	114,890	-0.02(-3.19%)
Jan 04, 2010	0.7327	0.7684	0.7268	0.7476	69,582	+0.04(+5.54%)
Dec 31, 2009	0.7625	0.7083	0.7083	0.7083	78,899	-0.04(-5.63%)
Dec 30, 2009	0.7804	0.7893	0.7506	0.7506	62,269	-0.00(-0.39%)
Dec 29, 2009	0.7953	0.7982	0.7297	0.7535	263,822	-0.03(-4.00%)
Dec 28, 2009	0.8191	0.8191	0.7655	0.7850	157,130	+0.02(+2.54%)
Dec 24, 2009	0.7506	0.7676	0.7506	0.7655	58,274	-0.00(-0.39%)
Dec 23, 2009	0.7833	0.7833	0.7536	0.7684	65,459	-0.00(-0.39%)
Dec 22, 2009	0.7387	0.7744	0.7387	0.7714	175,649	+0.04(+5.28%)
Dec 21, 2009	0.6851	0.7506	0.6612	0.7327	358,877	+0.07(+10.31%)
Dec 18, 2009	0.6404	0.6642	0.6344	0.6642	97,123	+0.02(+3.73%)
Dec 17, 2009	0.6285	0.6404	0.6136	0.6403	113,420	+0.01(+1.89%)
Dec 16, 2009	0.6046	0.6404	0.6046	0.6285	177,533	+0.02(+2.93%)
Dec 15, 2009	0.6106	0.6255	0.5778	0.6106	72,429	+0.00(+0.00%)
Dec 14, 2009	0.5957	0.6106	0.5629	0.6106	54,725	+0.01(+0.99%)
Dec 11, 2009	0.6195	0.6195	0.5600	0.6046	78,227	-0.01(-1.93%)
Dec 10, 2009	0.6017	0.6165	0.5957	0.6165	158,177	+0.01(+2.48%)
Dec 09, 2009	0.5927	0.6017	0.5897	0.6017	101,729	+0.01(+1.51%)
Dec 08, 2009	0.6017	0.6017	0.5868	0.5927	33,792	-0.01(-1.44%)
Dec 07, 2009	0.5808	0.6014	0.5808	0.6014	98,355	+0.01(+1.46%)
Dec 04, 2009	0.5957	0.5987	0.5778	0.5927	84,438	-0.00(-0.77%)
Dec 03, 2009	0.6106	0.6106	0.5480	0.5973	41,846	-0.00(-0.72%)
Dec 02, 2009	0.5957	0.6076	0.5957	0.6017	64,798	+0.01(+2.54%)
Dec 01, 2009	0.5808	0.5927	0.5659	0.5868	33,775	-0.01(-1.50%)
Nov 30, 2009	0.6046	0.6046	0.5868	0.5957	26,859	+0.01(+1.01%)
Nov 27, 2009	0.5838	0.5957	0.5361	0.5897	7,386	-0.00(-0.50%)
Nov 25, 2009	0.5748	0.5927	0.5570	0.5927	43,632	+0.01(+1.53%)
Nov 24, 2009	0.5659	0.5927	0.5540	0.5838	22,259	+0.00(+0.53%)
Nov 23, 2009	0.5748	0.5897	0.5570	0.5807	57,791	-0.00(-0.53%)
Nov 20, 2009	0.5510	0.6017	0.5391	0.5838	113,685	+0.02(+3.15%)
Nov 19, 2009	0.6106	0.6106	0.5481	0.5659	58,855	-0.04(-5.94%)
Nov 18, 2009	0.5510	0.6106	0.5361	0.6017	181,609	+0.05(+8.60%)
Nov 17, 2009	0.5331	0.5540	0.5331	0.5540	130,620	+0.00(+0.00%)
Nov 16, 2009	0.5510	0.5540	0.5272	0.5540	52,590	+0.01(+1.64%)
Nov 13, 2009	0.5376	0.5600	0.5212	0.5451	128,488	+0.01(+1.38%)
Nov 12, 2009	0.5838	0.5838	0.5153	0.5376	240,417	-0.05(-7.90%)
Nov 11, 2009	0.5421	0.6672	0.4855	0.5838	1,620,955	+0.16(+37.07%)
Nov 10, 2009	0.4229	0.4289	0.4081	0.4259	167,890	+0.00(+0.70%)
Nov 09, 2009	0.4140	0.4438	0.4140	0.4229	70,169	+0.01(+1.44%)
Nov 06, 2009	0.4140	0.4170	0.4110	0.4170	24,509	+0.00(+0.71%)
Nov 05, 2009	0.4051	0.4140	0.4051	0.4140	7,050	+0.01(+2.21%)
Nov 04, 2009	0.4021	0.4110	0.4021	0.4051	42,367	-0.01(-2.86%)
Nov 03, 2009	0.4200	0.4200	0.3991	0.4170	63,455	-0.00(-0.01%)
Nov 02, 2009	0.4021	0.4289	0.3932	0.4170	145,194	+0.02(+4.49%)
Oct 30, 2009	0.3961	0.4051	0.3932	0.3991	103,509	+0.00(+0.76%)
Oct 29, 2009	0.3991	0.3991	0.3902	0.3961	95,182	+0.00(+0.75%)
Oct 28, 2009	0.3991	0.4051	0.3932	0.3932	101,343	-0.01(-2.22%)
Oct 27, 2009	0.4140	0.4259	0.4021	0.4021	28,900	-0.00(-0.74%)
Oct 26, 2009	0.3991	0.4200	0.3961	0.4051	80,920	+0.01(+1.49%)
Oct 23, 2009	0.4110	0.4113	0.3932	0.3991	34,245	-0.01(-3.60%)
Oct 22, 2009	0.4170	0.4200	0.4140	0.4140	52,170	-0.01(-1.43%)
Oct 21, 2009	0.4259	0.4349	0.3932	0.4200	89,609	-0.00(-0.70%)
Oct 20, 2009	0.4229	0.4256	0.4229	0.4229	10,743	+0.00(+0.00%)
Oct 19, 2009	0.4199	0.4378	0.4199	0.4229	148,716	+0.00(+0.71%)
Oct 16, 2009	0.4081	0.4229	0.3991	0.4200	111,798	+0.01(+2.17%)
Oct 15, 2009	0.4170	0.4170	0.4110	0.4111	40,030	-0.00(-0.78%)
Oct 14, 2009	0.4021	0.4229	0.4021	0.4143	29,595	+0.01(+2.29%)
Oct 13, 2009	0.4051	0.4051	0.4021	0.4050	6,714	-0.00(-0.01%)
Oct 12, 2009	0.3991	0.4200	0.3932	0.4051	61,239	+0.01(+3.03%)
Oct 09, 2009	0.4081	0.4081	0.3932	0.3932	61,742	-0.01(-3.65%)
Oct 08, 2009	0.4081	0.4140	0.4081	0.4081	27,198	+0.00(+0.01%)
Oct 07, 2009	0.4081	0.4081	0.4021	0.4080	16,233	-0.00(-0.01%)
Oct 06, 2009	0.4021	0.4229	0.4021	0.4081	103,727	+0.01(+2.24%)
Oct 05, 2009	0.3872	0.4259	0.3872	0.3991	223,771	+0.03(+7.20%)
Oct 02, 2009	0.3753	0.3758	0.3693	0.3723	29,545	-0.00(-0.79%)
Oct 01, 2009	0.3812	0.3812	0.3753	0.3753	32,231	-0.01(-1.56%)
Sep 30, 2009	0.3842	0.3842	0.3812	0.3812	35,084	-0.00(-0.78%)
Sep 29, 2009	0.3842	0.3842	0.3723	0.3842	30,888	-0.00(-0.77%)
Sep 28, 2009	0.3872	0.3902	0.3812	0.3872	20,144	+0.00(+0.78%)
Sep 25, 2009	0.3902	0.4170	0.3842	0.3842	14,349	-0.01(-1.49%)
Sep 24, 2009	0.3902	0.3932	0.3842	0.3900	4,196	-0.00(-0.04%)
Sep 23, 2009	0.3932	0.3932	0.3873	0.3902	5,875	-0.00(-0.86%)
Sep 22, 2009	0.3961	0.3961	0.3842	0.3935	15,779	-0.01(-1.40%)
Sep 21, 2009	0.3723	0.3991	0.3723	0.3991	105,698	+0.02(+5.51%)
Sep 18, 2009	0.3783	0.3842	0.3783	0.3783	34,185	+0.00(+0.00%)
Sep 17, 2009	0.3753	0.3902	0.3723	0.3783	74,198	-0.01(-3.05%)
Sep 16, 2009	0.3812	0.3902	0.3723	0.3902	83,978	+0.01(+2.34%)
Sep 15, 2009	0.3812	0.3842	0.3783	0.3812	21,839	+0.00(+0.00%)
Sep 14, 2009	0.3842	0.3842	0.3783	0.3812	81,585	+0.00(+0.72%)
Sep 11, 2009	0.3932	0.3932	0.3785	0.3785	11,079	-0.01(-3.73%)
Sep 10, 2009	0.3842	0.3932	0.3842	0.3932	22,054	+0.00(+0.76%)
Sep 09, 2009	0.3961	0.3961	0.3812	0.3902	31,888	-0.01(-1.50%)
Sep 08, 2009	0.3812	0.3961	0.3753	0.3961	17,122	+0.01(+3.91%)
Sep 04, 2009	0.4021	0.4021	0.3783	0.3812	54,030	-0.01(-2.07%)
Sep 03, 2009	0.3812	0.3932	0.3812	0.3893	24,509	+0.01(+2.91%)
Sep 02, 2009	0.3902	0.3932	0.3753	0.3783	53,862	-0.02(-4.51%)
Sep 01, 2009	0.3634	0.3991	0.3634	0.3961	170,892	+0.01(+3.11%)
Aug 31, 2009	0.3932	0.3932	0.3812	0.3842	233,088	-0.02(-5.76%)
Aug 28, 2009	0.4051	0.4110	0.3961	0.4077	75,706	+0.00(+0.64%)
Aug 27, 2009	0.4200	0.4200	0.3961	0.4051	47,171	-0.02(-4.23%)
Aug 26, 2009	0.3902	0.4229	0.3872	0.4229	193,266	+0.03(+6.77%)
Aug 25, 2009	0.3812	0.4170	0.3812	0.3961	215,905	-0.02(-5.68%)
Aug 24, 2009	0.4378	0.4468	0.3932	0.4200	198,053	+0.01(+3.68%)
Aug 21, 2009	0.4289	0.4885	0.3574	0.4051	1,022,865	+0.01(+2.25%)
Aug 20, 2009	0.2978	0.4885	0.2978	0.3962	2,346,965	+0.18(+87.34%)
Aug 19, 2009	0.2055	0.2174	0.2055	0.2115	15,444	-0.02(-7.80%)
Aug 18, 2009	0.2264	0.2323	0.2264	0.2294	10,407	+0.01(+4.07%)
Aug 17, 2009	0.2115	0.2204	0.2055	0.2204	23,837	-0.01(-3.90%)
Aug 14, 2009	0.2234	0.2293	0.2234	0.2293	1,678	+0.00(+0.00%)
Aug 13, 2009	0.2324	0.2324	0.2204	0.2293	8,437	-0.01(-3.75%)
Aug 12, 2009	0.2204	0.2442	0.2085	0.2383	71,432	-0.01(-2.44%)
Aug 11, 2009	0.2413	0.2502	0.2234	0.2442	70,579	+0.01(+5.81%)
Aug 10, 2009	0.2323	0.2472	0.2204	0.2308	117,173	-0.01(-3.12%)
Aug 07, 2009	0.2323	0.2484	0.2264	0.2383	63,690	+0.00(+0.00%)
Aug 06, 2009	0.2442	0.2502	0.2323	0.2383	101,816	+0.01(+3.90%)
Aug 05, 2009	0.2145	0.2293	0.2085	0.2293	43,367	+0.01(+2.67%)
Aug 04, 2009	0.2145	0.2234	0.2145	0.2234	10,407	+0.01(+5.63%)
Aug 03, 2009	0.2145	0.2145	0.1847	0.2115	18,465	-0.01(-4.04%)
Jul 31, 2009	0.2204	0.2383	0.2204	0.2204	24,509	-0.02(-7.51%)
Jul 30, 2009	0.2204	0.2502	0.1996	0.2383	115,552	+0.01(+5.26%)
Jul 29, 2009	0.2264	0.2264	0.2264	0.2264	335	+0.00(+0.00%)
Jul 28, 2009	0.2264	0.2323	0.2234	0.2264	25,180	+0.00(+0.00%)
Jul 27, 2009	0.2204	0.2264	0.2148	0.2264	11,818	+0.01(+5.56%)
Jul 24, 2009	0.2145	0.2204	0.2145	0.2145	2,142	-0.00(-2.23%)
Jul 23, 2009	0.2234	0.2234	0.2085	0.2193	60,057	-0.00(-1.81%)
Jul 22, 2009	0.2234	0.2234	0.2234	0.2234	14,101	+0.01(+2.74%)
Jul 21, 2009	0.2052	0.2353	0.2010	0.2174	92,124	+0.02(+8.96%)
Jul 20, 2009	0.1996	0.1996	0.1996	0.1996	36,861	+0.00(+0.81%)
Jul 17, 2009	0.1995	0.1996	0.1876	0.1979	30,156	-0.00(-2.26%)
Jul 16, 2009	0.1996	0.2025	0.1966	0.2025	31,764	+0.00(+1.74%)
Jul 15, 2009	0.1668	0.1996	0.1668	0.1991	249,210	+0.04(+23.78%)
Jul 14, 2009	0.1668	0.1668	0.1549	0.1608	22,457	-0.01(-3.57%)
Jul 13, 2009	0.1668	0.2591	0.1668	0.1668	64,126	+0.00(+0.00%)
Jul 10, 2009	0.1549	0.1668	0.1549	0.1668	2,014	+0.01(+9.80%)
Jul 09, 2009	0.1638	0.1668	0.1519	0.1519	109,693	-0.01(-7.27%)
Jul 08, 2009	0.1698	0.1757	0.1638	0.1638	50,901	-0.01(-5.17%)
Jul 07, 2009	0.1846	0.1847	0.1638	0.1728	80,242	-0.01(-3.33%)
Jul 06, 2009	0.1728	0.1787	0.1653	0.1787	6,211	+0.00(+0.00%)
Jul 02, 2009	0.1847	0.1847	0.1787	0.1787	3,357	-0.01(-3.23%)
Jul 01, 2009	0.1757	0.1847	0.1757	0.1847	8,393	+0.01(+6.90%)
Jun 30, 2009	0.1787	0.1847	0.1728	0.1728	33,198	-0.01(-3.33%)
Jun 29, 2009	0.1846	0.1846	0.1728	0.1787	10,407	-0.01(-3.23%)
Jun 26, 2009	0.1787	0.1847	0.1787	0.1847	5,361	+0.00(+0.00%)
Jun 25, 2009	0.1787	0.1906	0.1728	0.1847	5,036	+0.01(+3.33%)
Jun 24, 2009	0.1787	0.1847	0.1787	0.1787	39,063	+0.00(+0.00%)
Jun 23, 2009	0.1817	0.1876	0.1787	0.1787	42,303	-0.01(-4.76%)
Jun 19, 2009	0.1876	0.1876	0.1876	0.1876	1,342	+0.01(+3.28%)
Jun 18, 2009	0.1817	0.1817	0.1787	0.1817	18,532	+0.00(+1.08%)
Jun 17, 2009	0.1847	0.1847	0.1728	0.1798	25,882	-0.00(-1.07%)
Jun 15, 2009	0.1817	0.1817	0.1817	0.1817	0	-0.01(-3.17%)
Jun 12, 2009	0.1876	0.1876	0.1787	0.1876	11,583	-0.01(-4.55%)
Jun 11, 2009	0.1876	0.1966	0.1876	0.1966	6,798	+0.01(+4.76%)
Jun 10, 2009	0.1876	0.1876	0.1876	0.1876	4,196	+0.00(+0.00%)
Jun 09, 2009	0.2174	0.2174	0.1787	0.1876	16,787	-0.01(-7.37%)
Jun 08, 2009	0.2174	0.2174	0.2026	0.2026	4,028	-0.02(-9.32%)
Jun 05, 2009	0.2204	0.2234	0.2204	0.2234	2,014	+0.01(+4.17%)
Jun 04, 2009	0.2085	0.2145	0.2085	0.2145	7,218	+0.00(+0.00%)
Jun 03, 2009	0.2085	0.2145	0.2085	0.2145	4,868	+0.00(+1.41%)
Jun 02, 2009	0.2085	0.2115	0.2085	0.2115	6,714	+0.01(+2.90%)