Marinemax Inc (NY: HZO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.340	7.550	7.210	7.480	50,389	+0.10(+1.36%)
Oct 28, 2010	7.590	7.590	7.290	7.380	70,360	-0.08(-1.07%)
Oct 27, 2010	7.550	7.550	7.180	7.460	73,993	-0.03(-0.40%)
Oct 25, 2010	7.710	7.740	7.440	7.490	91,496	-0.11(-1.45%)
Oct 22, 2010	7.370	7.610	7.260	7.600	73,133	+0.25(+3.40%)
Oct 21, 2010	7.770	7.940	7.250	7.350	161,962	-0.35(-4.55%)
Oct 20, 2010	7.490	7.820	7.410	7.700	90,169	+0.29(+3.91%)
Oct 19, 2010	7.530	7.860	7.340	7.410	149,143	-0.27(-3.52%)
Oct 18, 2010	7.550	7.800	7.550	7.680	81,506	+0.14(+1.86%)
Oct 15, 2010	7.810	7.880	7.470	7.540	91,130	-0.15(-1.95%)
Oct 14, 2010	7.800	7.800	7.500	7.690	94,234	-0.10(-1.28%)
Oct 13, 2010	7.510	7.870	7.460	7.790	86,337	+0.31(+4.14%)
Oct 12, 2010	7.770	7.890	7.450	7.480	137,627	-0.35(-4.47%)
Oct 11, 2010	8.160	8.160	7.780	7.830	90,839	-0.36(-4.40%)
Oct 08, 2010	8.190	8.270	7.630	8.190	129,479	+0.51(+6.64%)
Oct 07, 2010	7.500	7.800	7.380	7.680	437	+0.26(+3.50%)
Oct 06, 2010	7.520	7.550	7.260	7.420	66,575	-0.10(-1.33%)
Oct 05, 2010	7.100	7.550	6.960	7.520	120,351	+0.54(+7.74%)
Oct 04, 2010	7.260	7.280	6.850	6.980	88,875	-0.29(-3.99%)
Oct 01, 2010	7.270	7.320	6.940	7.270	81,711	+0.23(+3.27%)
Sep 30, 2010	7.160	7.210	6.820	7.040	103,908	-0.02(-0.28%)
Sep 29, 2010	6.830	7.120	6.760	7.060	90,384	+0.17(+2.47%)
Sep 28, 2010	7.100	7.180	6.720	6.890	206	-0.16(-2.27%)
Sep 27, 2010	7.270	7.300	6.920	7.050	68,532	-0.20(-2.76%)
Sep 24, 2010	6.880	7.320	6.880	7.250	104,723	+0.54(+8.05%)
Sep 23, 2010	6.710	7.080	6.680	6.710	23,952	-0.23(-3.31%)
Sep 22, 2010	6.930	7.060	6.860	6.940	147,758	-0.04(-0.57%)
Sep 21, 2010	7.330	7.400	6.960	6.980	100,357	-0.38(-5.16%)
Sep 20, 2010	6.910	7.400	6.820	7.360	133,080	+0.46(+6.67%)
Sep 17, 2010	6.900	6.990	6.760	6.900	155,355	+0.00(+0.00%)
Sep 15, 2010	6.850	7.000	6.720	6.900	78,649	+0.02(+0.29%)
Sep 14, 2010	6.950	7.030	6.760	6.880	146,120	-0.07(-1.01%)
Sep 13, 2010	6.890	7.020	6.730	6.950	157,502	+0.16(+2.36%)
Sep 10, 2010	6.780	6.930	6.690	6.790	117,579	+0.03(+0.44%)
Sep 09, 2010	7.040	7.100	6.640	6.760	71,964	-0.12(-1.74%)
Sep 08, 2010	6.890	7.200	6.850	6.880	122,039	+0.00(+0.00%)
Sep 07, 2010	7.300	7.330	6.810	6.880	695	-0.45(-6.14%)
Sep 03, 2010	7.210	7.520	7.080	7.330	126,404	+0.25(+3.53%)
Sep 02, 2010	6.990	7.170	6.863	7.080	346	+0.06(+0.85%)
Sep 01, 2010	6.710	7.020	6.650	7.020	137,460	+0.46(+7.01%)
Aug 31, 2010	6.560	6.620	6.250	6.560	1,300	+0.20(+3.14%)
Aug 30, 2010	6.750	6.770	6.290	6.360	186,338	-0.42(-6.19%)
Aug 27, 2010	6.780	6.800	6.220	6.780	159,737	+0.53(+8.48%)
Aug 26, 2010	6.660	6.760	6.170	6.250	185,064	-0.39(-5.87%)
Aug 25, 2010	6.460	6.670	6.390	6.640	482	+0.12(+1.84%)
Aug 24, 2010	6.395	6.620	6.390	6.520	1,958	+0.03(+0.46%)
Aug 23, 2010	6.760	6.880	6.480	6.490	272,539	-0.22(-3.28%)
Aug 20, 2010	6.520	6.790	6.460	6.710	145,519	+0.13(+1.98%)
Aug 19, 2010	6.890	6.960	6.550	6.580	1,682	-0.33(-4.78%)
Aug 18, 2010	6.650	7.040	6.600	6.910	7,462	+0.23(+3.44%)
Aug 17, 2010	6.820	7.000	6.640	6.680	1,162	-0.02(-0.30%)
Aug 16, 2010	6.550	6.900	6.520	6.700	219,931	+0.11(+1.67%)
Aug 13, 2010	6.590	6.710	6.590	6.590	136,130	-0.15(-2.23%)
Aug 12, 2010	6.550	6.780	6.510	6.740	224,173	-0.01(-0.15%)
Aug 11, 2010	6.770	6.930	6.560	6.750	2,109	-0.21(-3.02%)
Aug 10, 2010	7.120	7.160	6.870	6.960	900	-0.28(-3.87%)
Aug 09, 2010	7.610	7.620	7.190	7.240	114,276	-0.27(-3.60%)
Aug 06, 2010	7.510	7.690	7.130	7.510	203,788	-0.01(-0.13%)
Aug 05, 2010	7.510	7.630	7.450	7.520	138,435	-0.06(-0.79%)
Aug 04, 2010	7.470	7.650	7.200	7.580	280,537	+0.14(+1.88%)
Aug 03, 2010	8.100	8.140	7.310	7.440	270,924	-0.70(-8.60%)
Aug 02, 2010	7.770	8.510	7.770	8.140	214,736	+0.54(+7.11%)
Jul 30, 2010	7.600	7.630	7.190	7.600	195,188	+0.12(+1.60%)
Jul 29, 2010	7.560	7.730	7.210	7.480	236,792	+0.02(+0.27%)
Jul 28, 2010	7.460	8.070	7.380	7.460	782	-0.47(-5.93%)
Jul 27, 2010	7.930	8.110	7.830	7.930	133,711	+0.06(+0.76%)
Jul 26, 2010	7.820	7.890	7.580	7.870	232,144	+0.05(+0.64%)
Jul 23, 2010	7.650	8.000	7.530	7.820	181,669	+0.11(+1.43%)
Jul 22, 2010	7.230	7.770	7.230	7.710	261,722	+0.63(+8.90%)
Jul 21, 2010	7.100	7.330	7.010	7.080	344,128	+0.04(+0.57%)
Jul 20, 2010	6.540	7.070	6.540	7.040	225,338	+0.39(+5.86%)
Jul 19, 2010	6.690	6.900	6.420	6.650	269,812	-0.07(-1.04%)
Jul 16, 2010	6.720	7.410	6.595	6.720	499,869	-0.71(-9.56%)
Jul 15, 2010	7.590	7.710	7.180	7.430	134,622	-0.11(-1.46%)
Jul 14, 2010	7.780	7.870	7.460	7.540	146,433	-0.30(-3.83%)
Jul 13, 2010	7.840	7.870	7.300	7.840	1,911	+0.57(+7.84%)
Jul 12, 2010	7.340	7.550	6.945	7.270	238,565	-0.12(-1.62%)
Jul 09, 2010	7.390	7.450	6.920	7.390	162,328	+0.39(+5.57%)
Jul 08, 2010	7.000	7.290	6.840	7.000	581	+0.04(+0.57%)
Jul 07, 2010	6.380	7.000	6.360	6.960	363,404	+0.60(+9.43%)
Jul 06, 2010	6.360	7.660	6.310	6.360	977	-0.70(-9.92%)
Jul 02, 2010	7.060	7.220	6.810	7.060	191,830	-0.05(-0.70%)
Jul 01, 2010	6.940	7.315	6.831	7.110	347,010	+0.17(+2.45%)
Jun 30, 2010	6.940	7.540	6.910	6.940	3,033	-0.36(-4.93%)
Jun 29, 2010	7.440	7.440	7.140	7.300	273,253	-0.35(-4.58%)
Jun 25, 2010	7.650	8.060	7.210	7.650	2,731,910	+0.31(+4.22%)
Jun 24, 2010	7.350	7.590	7.290	7.340	481,055	-0.02(-0.27%)
Jun 23, 2010	7.490	7.550	7.210	7.360	409,479	-0.12(-1.60%)
Jun 22, 2010	7.990	8.200	7.380	7.480	381,002	-0.49(-6.15%)
Jun 21, 2010	8.700	8.840	7.890	7.970	263,995	-0.56(-6.57%)
Jun 18, 2010	8.530	8.540	8.260	8.530	159,189	+0.21(+2.52%)
Jun 17, 2010	8.330	8.400	8.110	8.320	148,388	-0.03(-0.36%)
Jun 16, 2010	8.260	8.450	8.100	8.350	202,928	-0.06(-0.71%)
Jun 15, 2010	8.330	8.470	8.020	8.410	196,273	+0.12(+1.45%)
Jun 14, 2010	8.460	8.540	8.250	8.290	169,825	+0.05(+0.61%)
Jun 11, 2010	8.080	8.410	7.870	8.240	214,890	+0.09(+1.10%)
Jun 10, 2010	7.910	8.390	7.910	8.150	356,242	+0.27(+3.43%)
Jun 09, 2010	7.870	8.100	7.680	7.880	292,847	+0.05(+0.64%)
Jun 08, 2010	8.140	8.240	7.780	7.830	370,463	-0.31(-3.81%)
Jun 07, 2010	9.020	9.200	8.050	8.140	330,325	-0.88(-9.73%)
Jun 04, 2010	9.018	9.579	9.000	9.018	135,256	-0.78(-7.98%)
Jun 03, 2010	9.810	9.980	9.595	9.800	294,780	+0.16(+1.66%)
Jun 02, 2010	9.550	9.960	9.300	9.640	313,110	+0.18(+1.90%)
Jun 01, 2010	10.03	10.06	9.400	9.460	228,144	-0.64(-6.34%)
May 28, 2010	10.10	10.18	9.800	10.10	279,946	+0.10(+1.00%)
May 27, 2010	10.06	10.34	9.890	10.00	256,161	+0.01(+0.10%)
May 26, 2010	9.850	10.32	9.850	9.990	155,269	+0.15(+1.52%)
May 25, 2010	9.460	9.910	9.420	9.840	164,970	-0.15(-1.50%)
May 24, 2010	10.09	10.32	9.880	9.990	125,910	-0.10(-0.99%)
May 21, 2010	9.800	10.38	9.500	10.09	254,336	+0.08(+0.80%)
May 20, 2010	10.25	10.55	10.00	10.01	395,151	-0.87(-8.00%)
May 19, 2010	11.24	11.44	10.80	10.88	278,663	-0.49(-4.31%)
May 18, 2010	12.60	12.65	11.36	11.37	220,379	-1.21(-9.62%)
May 17, 2010	11.89	12.60	11.42	12.58	299,936	+0.79(+6.70%)
May 14, 2010	11.79	12.44	11.69	11.79	176,643	-0.71(-5.68%)
May 13, 2010	12.69	12.79	12.32	12.50	153,225	-0.10(-0.79%)
May 12, 2010	12.09	12.73	11.92	12.60	297,214	+0.70(+5.88%)
May 11, 2010	12.09	12.09	11.79	11.90	384,606	+0.00(+0.00%)
May 10, 2010	11.90	11.96	11.86	11.90	405,346	+1.12(+10.39%)
May 07, 2010	11.10	11.67	10.72	10.78	494,022	-0.25(-2.27%)
May 06, 2010	11.69	12.08	10.91	11.03	365,422	-0.64(-5.48%)
May 05, 2010	11.93	12.36	11.65	11.67	314,965	-0.37(-3.07%)
May 04, 2010	11.96	12.24	11.65	12.04	213,667	-0.17(-1.39%)
May 03, 2010	11.13	12.26	11.04	12.21	395,932	+1.06(+9.51%)
Apr 30, 2010	12.30	12.36	11.04	11.15	345,802	-1.15(-9.35%)
Apr 29, 2010	11.40	12.71	11.35	12.30	605,481	+0.90(+7.89%)
Apr 28, 2010	11.02	11.47	10.60	11.40	637,979	-0.80(-6.56%)
Apr 27, 2010	12.27	12.57	12.17	12.20	332,177	-0.18(-1.45%)
Apr 26, 2010	12.06	12.57	12.03	12.38	209,339	+0.22(+1.81%)
Apr 23, 2010	11.85	12.17	11.65	12.16	211,381	+0.23(+1.93%)
Apr 22, 2010	11.12	11.96	10.98	11.93	313,509	+0.64(+5.67%)
Apr 21, 2010	11.20	11.33	11.18	11.29	125,517	+0.10(+0.89%)
Apr 20, 2010	11.20	11.25	11.05	11.19	116,777	+0.12(+1.08%)
Apr 19, 2010	11.00	11.10	10.89	11.07	248,120	+0.01(+0.09%)
Apr 16, 2010	10.91	11.12	10.83	11.06	170,374	+0.06(+0.55%)
Apr 15, 2010	10.85	11.00	10.71	11.00	99,020	+0.15(+1.38%)
Apr 14, 2010	10.34	10.90	10.28	10.85	173,626	+0.71(+7.00%)
Apr 13, 2010	10.45	10.45	9.940	10.14	234,801	-0.26(-2.50%)
Apr 12, 2010	10.46	10.73	10.36	10.40	136,301	-0.11(-1.05%)
Apr 09, 2010	10.70	10.75	10.50	10.51	106,723	-0.09(-0.85%)
Apr 08, 2010	10.67	10.99	10.48	10.60	312,242	-0.15(-1.40%)
Apr 07, 2010	10.83	11.08	10.61	10.75	169,822	-0.03(-0.28%)
Apr 06, 2010	10.96	11.08	10.75	10.78	100,660	-0.21(-1.91%)
Apr 05, 2010	10.49	11.10	10.43	10.99	112,240	+0.47(+4.47%)
Apr 01, 2010	10.90	10.52	10.52	10.52	198,100	-0.24(-2.23%)
Mar 31, 2010	10.81	11.01	10.68	10.76	103,799	-0.16(-1.47%)
Mar 30, 2010	11.05	11.05	10.79	10.92	68,496	-0.08(-0.73%)
Mar 29, 2010	10.94	11.08	10.87	11.00	100,301	+0.05(+0.46%)
Mar 26, 2010	10.89	11.08	10.89	10.95	71,405	+0.06(+0.55%)
Mar 25, 2010	10.91	11.07	10.85	10.89	106,635	+0.02(+0.18%)
Mar 24, 2010	10.89	11.02	10.60	10.87	155,453	+0.00(+0.00%)
Mar 23, 2010	10.48	10.94	10.43	10.87	170,624	+0.34(+3.23%)
Mar 22, 2010	9.950	10.73	9.820	10.53	217,020	+0.49(+4.88%)
Mar 19, 2010	10.68	10.68	10.00	10.04	466,490	-0.57(-5.37%)
Mar 18, 2010	10.98	11.07	10.55	10.61	181,027	-0.42(-3.81%)
Mar 17, 2010	11.12	11.16	10.97	11.03	250,011	+0.01(+0.09%)
Mar 16, 2010	11.10	11.39	10.95	11.02	279,678	-0.06(-0.54%)
Mar 15, 2010	10.80	11.12	10.75	11.08	221,332	-0.06(-0.54%)
Mar 12, 2010	11.69	11.69	11.10	11.14	183,560	-0.43(-3.72%)
Mar 11, 2010	11.78	11.78	11.46	11.57	149,995	-0.18(-1.53%)
Mar 10, 2010	11.98	11.99	11.66	11.75	240,354	-0.15(-1.26%)
Mar 09, 2010	11.61	11.99	11.38	11.90	242,395	+0.20(+1.71%)
Mar 08, 2010	11.49	11.85	11.34	11.70	259,298	+0.25(+2.18%)
Mar 05, 2010	11.33	11.49	11.18	11.45	134,273	+0.13(+1.15%)
Mar 04, 2010	11.25	11.48	11.23	11.32	99,719	+0.06(+0.53%)
Mar 03, 2010	11.27	11.56	11.15	11.26	115,774	+0.04(+0.36%)
Mar 02, 2010	11.20	11.27	10.96	11.22	141,478	+0.04(+0.36%)
Mar 01, 2010	10.64	11.23	10.59	11.18	163,946	+0.60(+5.67%)
Feb 26, 2010	10.83	10.98	10.51	10.58	209,495	-0.29(-2.67%)
Feb 25, 2010	10.56	10.87	10.29	10.87	217,462	+0.13(+1.21%)
Feb 24, 2010	10.87	10.98	10.51	10.74	166,612	-0.13(-1.20%)
Feb 23, 2010	11.04	11.14	10.56	10.87	250,140	-0.23(-2.07%)
Feb 22, 2010	11.37	11.37	11.06	11.10	181,619	-0.15(-1.33%)
Feb 19, 2010	10.91	11.26	10.56	11.25	276,785	+0.24(+2.18%)
Feb 18, 2010	11.53	11.64	10.98	11.01	206,640	-0.52(-4.51%)
Feb 17, 2010	11.41	11.76	11.38	11.53	314,272	+0.17(+1.50%)
Feb 16, 2010	10.81	11.44	10.70	11.36	287,090	+0.56(+5.19%)
Feb 12, 2010	10.48	10.80	10.80	10.80	208,600	+0.25(+2.37%)
Feb 11, 2010	10.40	10.55	10.16	10.55	318,705	+0.15(+1.44%)
Feb 10, 2010	10.16	10.50	10.03	10.40	311,690	+0.19(+1.86%)
Feb 09, 2010	10.18	10.40	9.960	10.21	307,794	+0.13(+1.29%)
Feb 08, 2010	10.26	10.49	9.790	10.08	228,117	-0.14(-1.37%)
Feb 05, 2010	10.31	10.38	9.660	10.22	383,818	+0.01(+0.10%)
Feb 04, 2010	10.58	10.82	10.18	10.21	353,027	-0.51(-4.76%)
Feb 03, 2010	10.35	11.00	10.11	10.72	360,904	+0.43(+4.18%)
Feb 02, 2010	9.790	10.58	9.600	10.29	581,780	+0.70(+7.30%)
Feb 01, 2010	9.060	9.710	9.060	9.590	304,413	+0.56(+6.20%)
Jan 29, 2010	9.830	10.19	8.871	9.030	229,551	-0.72(-7.38%)
Jan 28, 2010	9.580	9.900	9.380	9.750	101,573	+0.22(+2.31%)
Jan 27, 2010	9.450	9.700	9.250	9.530	76,670	+0.13(+1.38%)
Jan 26, 2010	9.140	9.720	9.140	9.400	118,939	+0.15(+1.62%)
Jan 25, 2010	9.960	9.960	9.190	9.250	185,191	-0.55(-5.61%)
Jan 22, 2010	9.980	10.27	9.750	9.800	113,344	-0.13(-1.31%)
Jan 21, 2010	9.980	10.48	9.920	9.930	170,909	-0.09(-0.90%)
Jan 20, 2010	10.11	10.16	9.880	10.02	131,133	-0.23(-2.24%)
Jan 19, 2010	9.980	10.38	9.520	10.25	143,136	+0.13(+1.28%)
Jan 15, 2010	10.04	10.12	10.12	10.12	224,500	+0.18(+1.81%)
Jan 14, 2010	10.06	10.10	9.920	9.940	164,647	-0.08(-0.80%)
Jan 13, 2010	9.860	10.10	9.761	10.02	80,817	+0.14(+1.42%)
Jan 12, 2010	9.980	10.04	9.810	9.880	112,451	-0.13(-1.30%)
Jan 11, 2010	9.540	10.31	9.470	10.01	335,422	+0.55(+5.81%)
Jan 08, 2010	8.850	9.570	8.840	9.460	255,081	+0.61(+6.89%)
Jan 07, 2010	8.790	8.890	8.660	8.850	62,006	-0.06(-0.67%)
Jan 06, 2010	9.090	9.100	8.630	8.910	84,462	-0.17(-1.87%)
Jan 05, 2010	9.240	9.310	8.900	9.080	90,690	-0.25(-2.68%)
Jan 04, 2010	9.300	9.400	9.160	9.330	113,219	+0.14(+1.52%)
Dec 31, 2009	9.300	9.190	9.190	9.190	124,600	+0.02(+0.22%)
Dec 30, 2009	9.100	9.170	8.940	9.170	56,723	-0.05(-0.54%)
Dec 29, 2009	8.760	9.360	8.760	9.220	165,151	+0.51(+5.86%)
Dec 28, 2009	8.400	8.830	8.360	8.710	100,349	+0.37(+4.44%)
Dec 24, 2009	8.310	8.460	8.280	8.340	33,511	+0.08(+0.97%)
Dec 23, 2009	8.350	8.460	8.010	8.260	110,378	-0.02(-0.24%)
Dec 22, 2009	7.830	8.420	7.790	8.280	163,386	+0.55(+7.12%)
Dec 21, 2009	7.570	7.920	7.500	7.730	135,306	+0.22(+2.93%)
Dec 18, 2009	7.970	8.150	7.380	7.510	324,396	-0.45(-5.65%)
Dec 17, 2009	8.300	8.450	7.950	7.960	173,988	-0.45(-5.35%)
Dec 16, 2009	8.380	8.610	8.050	8.410	195,529	-0.04(-0.47%)
Dec 15, 2009	8.190	8.450	8.150	8.450	148,010	+0.26(+3.17%)
Dec 14, 2009	8.000	8.230	8.000	8.190	176,790	+0.38(+4.87%)
Dec 11, 2009	7.420	7.840	7.420	7.810	159,896	+0.50(+6.84%)
Dec 10, 2009	6.980	7.370	6.980	7.310	130,985	+0.32(+4.58%)
Dec 09, 2009	7.010	7.040	6.810	6.990	41,675	-0.01(-0.14%)
Dec 08, 2009	6.880	7.050	6.870	7.000	28,787	+0.01(+0.14%)
Dec 07, 2009	6.980	7.050	6.830	6.990	64,391	-0.03(-0.43%)
Dec 04, 2009	7.050	7.190	6.760	7.020	117,137	+0.25(+3.69%)
Dec 03, 2009	6.800	7.040	6.620	6.770	103,363	-0.04(-0.59%)
Dec 02, 2009	7.000	7.230	6.810	6.810	163,020	-0.19(-2.71%)
Dec 01, 2009	7.000	7.170	6.870	7.000	114,029	+0.00(+0.00%)
Nov 30, 2009	6.990	7.000	6.800	7.000	124,269	+0.09(+1.30%)
Nov 27, 2009	6.950	7.050	6.790	6.910	45,978	-0.35(-4.82%)
Nov 25, 2009	7.260	7.420	7.140	7.260	74,990	+0.05(+0.69%)
Nov 24, 2009	7.090	7.280	6.790	7.210	102,253	+0.11(+1.55%)
Nov 23, 2009	7.050	7.300	6.960	7.100	92,357	+0.20(+2.90%)
Nov 20, 2009	6.830	7.070	6.790	6.900	111,347	+0.05(+0.73%)
Nov 19, 2009	6.910	6.940	6.760	6.850	117,868	-0.13(-1.86%)
Nov 18, 2009	7.200	7.210	6.770	6.980	131,881	-0.21(-2.92%)
Nov 17, 2009	7.510	7.650	7.050	7.190	178,238	-0.25(-3.36%)
Nov 16, 2009	7.050	7.510	7.040	7.440	111,756	+0.53(+7.67%)
Nov 13, 2009	6.760	6.950	6.620	6.910	82,476	+0.36(+5.50%)
Nov 12, 2009	6.820	6.900	6.500	6.550	215,507	-0.29(-4.24%)
Nov 11, 2009	6.740	6.950	6.600	6.840	163,083	+0.23(+3.48%)
Nov 10, 2009	6.680	6.810	6.440	6.610	119,857	-0.18(-2.65%)
Nov 09, 2009	6.920	6.970	6.700	6.790	188,191	+0.01(+0.15%)
Nov 06, 2009	6.770	7.090	6.640	6.780	149,050	-0.05(-0.73%)
Nov 05, 2009	7.150	7.567	6.760	6.830	417,672	+0.17(+2.55%)
Nov 04, 2009	7.290	7.330	6.570	6.660	213,541	-0.49(-6.85%)
Nov 03, 2009	6.890	7.250	6.600	7.150	110,123	+0.14(+2.00%)