Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	7.672	7.801	7.667	7.683	9,307	-0.08(-1.08%)
Aug 30, 2010	7.725	7.767	7.717	7.767	5,905	+0.14(+1.83%)
Aug 27, 2010	7.662	7.683	7.544	7.628	7,568	+0.08(+1.11%)
Aug 26, 2010	7.538	7.544	7.538	7.544	894	+0.03(+0.33%)
Aug 25, 2010	7.611	7.611	7.393	7.519	5,028	+0.03(+0.34%)
Aug 24, 2010	7.560	7.600	7.432	7.493	4,493	-0.06(-0.81%)
Aug 23, 2010	7.734	7.812	7.533	7.555	11,784	+0.01(+0.15%)
Aug 20, 2010	7.734	7.823	7.488	7.544	7,750	-0.22(-2.88%)
Aug 19, 2010	7.773	7.875	7.767	7.767	9,509	-0.11(-1.42%)
Aug 18, 2010	7.901	7.901	7.644	7.879	3,937	+0.06(+0.79%)
Aug 17, 2010	7.516	7.818	7.510	7.818	6,540	+0.10(+1.30%)
Aug 16, 2010	8.047	8.097	7.281	7.717	18,736	-0.11(-1.43%)
Aug 13, 2010	7.510	8.047	7.438	7.829	33,722	+0.64(+8.86%)
Aug 12, 2010	7.499	7.499	7.007	7.192	40,286	-0.30(-3.96%)
Aug 11, 2010	7.421	7.544	7.421	7.488	1,941	+0.08(+1.13%)
Aug 10, 2010	7.572	7.577	7.376	7.404	7,432	-0.16(-2.14%)
Aug 09, 2010	7.538	7.683	7.454	7.566	5,311	+0.11(+1.42%)
Aug 06, 2010	7.454	7.604	7.404	7.460	8,720	-0.03(-0.45%)
Aug 04, 2010	7.376	7.493	7.493	7.493	357	-0.02(-0.22%)
Aug 03, 2010	7.482	7.664	7.387	7.510	5,186	+0.16(+2.21%)
Aug 02, 2010	7.482	7.680	7.348	7.348	16,206	-0.25(-3.31%)
Jul 29, 2010	7.600	7.600	7.600	7.600	0	-0.01(-0.15%)
Jul 28, 2010	7.488	7.700	7.488	7.611	8,232	+0.07(+0.89%)
Jul 27, 2010	7.493	7.544	7.398	7.544	6,043	+0.03(+0.45%)
Jul 26, 2010	7.510	7.544	7.236	7.510	9,096	+0.18(+2.44%)
Jul 23, 2010	7.303	7.370	7.303	7.331	3,049	+0.12(+1.63%)
Jul 22, 2010	7.188	7.220	7.187	7.214	3,428	+0.01(+0.16%)
Jul 21, 2010	7.259	7.259	7.113	7.203	2,364	+0.03(+0.39%)
Jul 20, 2010	7.169	7.357	6.974	7.175	4,384	+0.06(+0.86%)
Jul 19, 2010	7.153	7.521	7.030	7.113	14,278	+0.04(+0.55%)
Jul 16, 2010	7.510	7.510	6.946	7.074	26,650	-0.37(-5.03%)
Jul 15, 2010	7.460	7.460	7.449	7.449	536	+0.04(+0.60%)
Jul 14, 2010	7.505	7.505	7.404	7.404	1,163	-0.13(-1.71%)
Jul 13, 2010	7.533	7.533	7.533	7.533	357	+0.23(+3.22%)
Jul 12, 2010	7.348	7.376	7.236	7.298	1,789	-0.09(-1.21%)
Jul 09, 2010	7.505	7.516	7.387	7.387	1,478	+0.35(+4.92%)
Jul 08, 2010	7.519	7.519	7.041	7.041	3,668	-0.01(-0.08%)
Jul 07, 2010	7.136	7.136	7.013	7.046	7,659	+0.03(+0.48%)
Jul 06, 2010	7.180	7.268	7.013	7.013	16,234	-0.20(-2.71%)
Jul 02, 2010	7.443	7.544	7.180	7.208	27,103	-0.13(-1.83%)
Jul 01, 2010	7.460	7.460	7.225	7.343	9,187	-0.15(-1.94%)
Jun 30, 2010	7.488	7.488	7.488	7.488	2,444	-0.02(-0.22%)
Jun 29, 2010	7.432	7.572	7.432	7.505	2,324	-0.02(-0.30%)
Jun 25, 2010	7.505	7.616	7.499	7.527	5,653	+0.04(+0.60%)
Jun 24, 2010	7.460	7.482	7.460	7.482	715	-0.03(-0.45%)
Jun 23, 2010	7.650	7.650	7.516	7.516	7,347	-0.06(-0.74%)
Jun 22, 2010	7.594	7.600	7.572	7.572	6,268	-0.02(-0.29%)
Jun 21, 2010	7.683	7.683	7.572	7.594	9,334	-0.11(-1.45%)
Jun 18, 2010	7.611	7.706	7.611	7.706	1,614	+0.08(+1.03%)
Jun 17, 2010	7.711	7.711	7.628	7.628	2,236	+0.06(+0.74%)
Jun 16, 2010	7.566	7.683	7.544	7.572	9,397	-0.06(-0.73%)
Jun 15, 2010	7.611	7.711	7.572	7.627	5,223	-0.07(-0.94%)
Jun 14, 2010	7.560	7.700	7.544	7.700	5,010	+0.12(+1.55%)
Jun 11, 2010	7.432	7.711	7.432	7.583	4,366	+0.16(+2.11%)
Jun 10, 2010	7.393	7.503	7.372	7.426	6,381	+0.10(+1.39%)
Jun 09, 2010	7.481	7.569	7.295	7.325	27,764	-0.16(-2.16%)
Jun 08, 2010	7.495	7.514	7.487	7.487	1,932	-0.01(-0.07%)
Jun 07, 2010	7.542	7.574	7.459	7.492	20,319	-0.11(-1.44%)
Jun 04, 2010	7.684	7.695	7.547	7.602	18,199	-0.08(-1.00%)
Jun 03, 2010	7.739	7.953	7.679	7.679	7,137	-0.07(-0.85%)
Jun 02, 2010	7.953	7.953	7.734	7.745	19,399	-0.19(-2.42%)
Jun 01, 2010	7.893	7.953	7.679	7.936	14,768	+0.10(+1.26%)
May 28, 2010	7.810	7.980	7.832	7.838	28,630	+0.03(+0.35%)
May 27, 2010	7.734	7.810	7.734	7.810	3,620	+0.20(+2.63%)
May 26, 2010	7.583	7.761	7.580	7.610	4,824	+0.05(+0.73%)
May 25, 2010	7.520	7.893	7.465	7.555	13,391	-0.18(-2.37%)
May 24, 2010	7.470	7.868	7.470	7.739	7,046	+0.20(+2.69%)
May 21, 2010	7.514	7.602	7.492	7.536	4,922	-0.01(-0.15%)
May 20, 2010	7.629	7.657	7.514	7.547	21,906	-0.10(-1.36%)
May 19, 2010	7.668	7.816	7.651	7.651	2,935	-0.02(-0.21%)
May 18, 2010	7.942	7.953	7.542	7.668	12,075	+0.05(+0.72%)
May 17, 2010	7.514	7.613	7.459	7.613	9,597	+0.02(+0.29%)
May 14, 2010	7.596	7.599	7.563	7.591	5,807	+0.03(+0.36%)
May 13, 2010	7.542	7.563	7.465	7.563	7,189	-0.01(-0.07%)
May 11, 2010	7.569	7.569	7.569	7.569	0	+0.11(+1.47%)
May 10, 2010	7.410	7.618	7.388	7.459	4,479	-0.10(-1.38%)
May 07, 2010	7.295	7.707	7.240	7.563	5,626	+0.15(+2.07%)
May 06, 2010	7.613	7.777	7.328	7.410	11,991	-0.10(-1.39%)
May 05, 2010	7.668	7.742	7.514	7.514	14,888	-0.30(-3.86%)
May 04, 2010	7.553	7.816	7.553	7.816	1,276	-0.14(-1.75%)
May 03, 2010	7.640	8.117	7.640	7.955	15,718	+0.25(+3.23%)
Apr 30, 2010	7.794	7.931	7.635	7.706	9,912	-0.15(-1.95%)
Apr 29, 2010	7.898	7.947	7.794	7.860	7,757	-0.02(-0.20%)
Apr 28, 2010	7.871	7.875	7.871	7.875	1,276	-0.15(-1.88%)
Apr 27, 2010	8.063	8.181	7.969	8.026	7,088	-0.13(-1.62%)
Apr 26, 2010	7.969	8.170	7.969	8.158	4,177	-0.03(-0.38%)
Apr 23, 2010	7.679	8.200	7.679	8.189	4,762	+0.45(+5.81%)
Apr 22, 2010	7.712	7.739	7.679	7.739	2,459	-0.02(-0.28%)
Apr 21, 2010	7.821	7.865	7.668	7.761	8,377	-0.07(-0.84%)
Apr 20, 2010	7.744	7.882	7.744	7.827	5,243	+0.05(+0.63%)
Apr 19, 2010	7.635	7.947	7.602	7.777	14,861	+0.04(+0.50%)
Apr 16, 2010	7.997	7.997	7.731	7.739	12,461	-0.31(-3.88%)
Apr 15, 2010	7.920	8.117	7.920	8.052	8,797	+0.21(+2.66%)
Apr 14, 2010	7.805	7.898	7.739	7.843	4,598	+0.09(+1.13%)
Apr 13, 2010	7.553	7.882	7.553	7.755	17,459	+0.15(+1.91%)
Apr 12, 2010	7.602	7.635	7.459	7.610	25,275	+0.13(+1.72%)
Apr 09, 2010	7.487	7.525	7.459	7.481	21,470	-0.05(-0.66%)
Apr 08, 2010	7.459	7.542	7.408	7.531	47,114	+0.13(+1.78%)
Apr 07, 2010	7.398	7.487	7.393	7.399	18,250	+0.08(+1.05%)
Apr 06, 2010	7.273	7.336	7.273	7.322	27,461	+0.00(+0.00%)
Apr 05, 2010	7.322	7.322	7.273	7.322	9,885	+0.00(+0.00%)
Apr 01, 2010	7.311	7.322	7.322	7.322	22,608	-0.05(-0.74%)
Mar 31, 2010	7.481	7.596	7.339	7.377	1,823	+0.04(+0.52%)
Mar 30, 2010	7.339	7.482	7.278	7.339	23,645	-0.03(-0.37%)
Mar 29, 2010	7.382	7.500	7.350	7.366	5,898	-0.04(-0.52%)
Mar 26, 2010	7.404	7.514	7.350	7.404	6,266	-0.05(-0.63%)
Mar 25, 2010	7.350	7.541	7.350	7.452	10,600	+0.10(+1.39%)
Mar 24, 2010	7.393	7.432	7.350	7.350	4,631	-0.05(-0.74%)
Mar 23, 2010	7.404	7.520	7.350	7.404	19,368	-0.03(-0.44%)
Mar 22, 2010	7.382	7.487	7.382	7.437	7,121	-0.10(-1.38%)
Mar 19, 2010	7.459	7.542	7.339	7.542	11,158	+0.07(+0.88%)
Mar 18, 2010	7.476	7.476	7.476	7.476	911	+0.00(+0.00%)
Mar 17, 2010	7.350	7.542	7.328	7.476	13,902	+0.07(+0.96%)
Mar 16, 2010	7.322	7.454	7.322	7.404	4,248	+0.06(+0.82%)
Mar 15, 2010	7.350	7.481	7.278	7.344	15,913	-0.05(-0.74%)
Mar 12, 2010	7.404	7.404	7.268	7.399	38,107	-0.01(-0.07%)
Mar 11, 2010	7.470	7.470	7.284	7.404	3,874	+0.01(+0.07%)
Mar 10, 2010	7.350	7.431	7.350	7.399	7,868	-0.00(-0.02%)
Mar 09, 2010	7.254	7.420	7.254	7.401	11,572	+0.13(+1.80%)
Mar 08, 2010	7.189	7.297	7.173	7.270	9,836	+0.04(+0.60%)
Mar 05, 2010	7.146	7.431	7.130	7.227	53,140	+0.11(+1.60%)
Mar 04, 2010	7.151	7.162	7.054	7.113	17,004	-0.02(-0.31%)
Mar 03, 2010	7.324	7.446	7.135	7.135	34,028	-0.22(-2.93%)
Mar 02, 2010	7.221	7.388	7.221	7.350	2,971	+0.09(+1.26%)
Mar 01, 2010	7.194	7.474	7.194	7.259	4,456	+0.00(+0.00%)
Feb 26, 2010	7.173	7.259	7.162	7.259	4,961	+0.00(+0.00%)
Feb 25, 2010	7.216	7.259	7.216	7.259	2,414	-0.01(-0.15%)
Feb 24, 2010	7.270	7.404	7.237	7.270	2,685	+0.00(+0.00%)
Feb 23, 2010	7.054	7.270	7.054	7.270	29,062	+0.09(+1.20%)
Feb 22, 2010	7.270	7.270	7.138	7.184	11,834	-0.04(-0.52%)
Feb 19, 2010	7.270	7.270	7.221	7.221	3,481	+0.01(+0.07%)
Feb 18, 2010	7.248	7.267	7.216	7.216	5,106	+0.00(+0.00%)
Feb 17, 2010	7.270	7.270	7.177	7.216	11,457	-0.07(-0.96%)
Feb 16, 2010	7.297	7.388	7.221	7.286	46,917	-0.20(-2.66%)
Feb 12, 2010	7.356	7.485	7.485	7.485	2,414	+0.00(+0.00%)
Feb 11, 2010	7.340	7.534	7.340	7.485	11,474	+0.22(+2.96%)
Feb 10, 2010	7.270	7.270	7.270	7.270	371	+0.00(+0.00%)
Feb 09, 2010	7.272	7.431	7.264	7.270	1,593	-0.07(-0.95%)
Feb 08, 2010	7.340	7.340	7.340	7.340	185	+0.00(+0.00%)
Feb 05, 2010	7.426	7.431	7.259	7.340	13,853	+0.08(+1.11%)
Feb 04, 2010	7.327	7.412	7.243	7.259	12,046	-0.06(-0.88%)
Feb 03, 2010	7.324	7.324	7.321	7.324	4,980	+0.05(+0.74%)
Feb 02, 2010	7.324	7.394	7.270	7.270	19,184	-0.05(-0.74%)
Feb 01, 2010	7.383	7.404	7.313	7.324	5,660	-0.07(-0.95%)
Jan 29, 2010	7.377	7.431	7.377	7.394	5,260	+0.02(+0.22%)
Jan 28, 2010	7.410	7.655	7.377	7.377	18,980	-0.10(-1.30%)
Jan 27, 2010	7.329	7.485	7.313	7.474	15,948	+0.12(+1.61%)
Jan 26, 2010	7.404	7.485	7.356	7.356	6,555	-0.13(-1.73%)
Jan 25, 2010	7.388	7.485	7.307	7.485	4,519	+0.13(+1.83%)
Jan 22, 2010	7.410	7.415	7.324	7.350	3,721	-0.01(-0.07%)
Jan 21, 2010	7.447	7.458	7.329	7.356	13,129	-0.08(-1.01%)
Jan 20, 2010	7.399	7.485	7.388	7.431	9,979	-0.04(-0.50%)
Jan 19, 2010	7.485	7.566	7.415	7.469	5,942	+0.03(+0.34%)
Jan 15, 2010	7.544	7.443	7.443	7.443	12,999	-0.17(-2.24%)
Jan 14, 2010	7.566	7.625	7.539	7.614	23,067	+0.02(+0.28%)
Jan 13, 2010	7.647	7.829	7.490	7.593	41,963	-0.09(-1.19%)
Jan 12, 2010	7.641	8.024	7.630	7.684	34,328	+0.04(+0.49%)
Jan 11, 2010	7.682	7.682	7.509	7.647	12,442	+0.16(+2.16%)
Jan 08, 2010	7.377	7.528	7.377	7.485	10,247	+0.01(+0.14%)
Jan 07, 2010	7.404	7.485	7.404	7.474	2,380	+0.07(+0.94%)
Jan 06, 2010	7.356	7.687	7.350	7.404	29,144	-0.07(-0.95%)
Jan 05, 2010	7.577	7.577	7.399	7.476	16,193	+0.04(+0.60%)
Jan 04, 2010	7.442	7.727	7.426	7.431	28,880	-0.35(-4.50%)
Dec 31, 2009	7.970	7.781	7.781	7.781	59,981	-0.15(-1.90%)
Dec 30, 2009	7.943	8.347	7.736	7.932	86,323	+0.01(+0.14%)
Dec 29, 2009	7.453	7.921	7.410	7.921	46,358	+0.52(+7.06%)
Dec 28, 2009	7.523	7.523	7.366	7.399	23,898	-0.01(-0.07%)
Dec 24, 2009	7.404	7.404	7.404	7.404	15,981	-0.05(-0.72%)
Dec 23, 2009	7.458	7.534	7.389	7.458	13,179	+0.02(+0.29%)
Dec 22, 2009	7.437	7.442	7.404	7.437	5,418	-0.12(-1.57%)
Dec 21, 2009	7.490	7.555	7.458	7.555	2,707	+0.23(+3.09%)
Dec 18, 2009	7.555	7.709	7.329	7.329	18,481	+0.02(+0.25%)
Dec 17, 2009	7.706	7.727	7.270	7.311	12,066	-0.09(-1.27%)
Dec 16, 2009	7.539	7.539	7.404	7.404	2,298	-0.08(-1.08%)
Dec 15, 2009	7.539	7.641	7.485	7.485	16,351	-0.08(-1.07%)
Dec 14, 2009	7.657	7.762	7.539	7.566	7,251	-0.14(-1.85%)
Dec 11, 2009	7.754	7.754	7.647	7.709	5,927	-0.09(-1.21%)
Dec 10, 2009	7.674	7.807	7.674	7.803	5,732	+0.13(+1.68%)
Dec 09, 2009	7.652	7.695	7.652	7.674	1,786	-0.12(-1.59%)
Dec 08, 2009	7.873	7.981	7.797	7.797	5,572	+0.00(+0.00%)
Dec 07, 2009	7.959	7.981	7.700	7.797	11,171	-0.15(-1.83%)
Dec 04, 2009	7.975	8.207	7.754	7.943	7,823	+0.24(+3.15%)
Dec 03, 2009	8.174	8.185	7.614	7.700	13,138	-0.47(-5.80%)
Dec 02, 2009	8.072	8.594	8.067	8.174	51,699	+0.07(+0.86%)
Dec 01, 2009	7.534	8.212	7.480	8.104	26,094	+0.58(+7.65%)
Nov 30, 2009	7.577	7.577	7.404	7.528	16,029	+0.08(+1.01%)
Nov 27, 2009	7.350	7.453	7.270	7.453	1,114	+0.05(+0.65%)
Nov 25, 2009	7.280	7.404	7.272	7.404	45,868	+0.13(+1.85%)
Nov 24, 2009	7.404	7.422	7.270	7.270	5,298	-0.15(-2.03%)
Nov 23, 2009	7.270	7.674	7.270	7.420	15,522	+0.26(+3.69%)
Nov 20, 2009	7.552	7.552	7.157	7.157	5,914	-0.03(-0.45%)
Nov 19, 2009	7.254	7.275	7.173	7.189	5,701	-0.02(-0.30%)
Nov 18, 2009	7.173	7.291	7.167	7.210	19,821	-0.18(-2.41%)
Nov 17, 2009	7.124	7.415	7.060	7.388	8,624	+0.27(+3.86%)
Nov 16, 2009	7.115	7.243	7.114	7.114	2,915	-0.16(-2.15%)
Nov 13, 2009	7.076	7.324	7.076	7.270	9,639	+0.04(+0.60%)
Nov 12, 2009	7.598	7.598	7.103	7.227	16,156	-0.37(-4.89%)
Nov 11, 2009	7.604	7.711	7.598	7.598	1,114	+0.09(+1.15%)
Nov 10, 2009	7.684	7.684	7.485	7.512	5,608	-0.03(-0.36%)
Nov 09, 2009	7.700	7.700	7.539	7.539	18,893	+0.05(+0.72%)
Nov 06, 2009	7.539	7.539	7.399	7.485	5,376	+0.00(+0.00%)
Nov 05, 2009	7.033	7.604	7.033	7.485	29,942	+0.42(+5.95%)
Nov 04, 2009	6.893	7.227	6.855	7.065	19,775	+0.20(+2.97%)
Nov 03, 2009	6.893	6.947	6.834	6.862	15,309	-0.03(-0.45%)
Nov 02, 2009	6.731	7.000	6.731	6.893	38,007	+0.17(+2.56%)
Oct 30, 2009	7.297	7.302	6.720	6.720	102,884	-0.50(-6.87%)
Oct 29, 2009	7.954	7.954	7.146	7.216	73,946	-0.91(-11.17%)
Oct 28, 2009	8.363	8.363	7.851	8.123	35,071	-0.22(-2.68%)
Oct 27, 2009	7.967	8.616	7.967	8.347	36,132	+0.24(+2.99%)
Oct 26, 2009	8.449	8.449	7.889	8.104	43,471	-0.17(-2.07%)
Oct 23, 2009	8.201	8.400	8.131	8.276	8,820	-0.01(-0.08%)
Oct 22, 2009	8.374	8.433	8.232	8.282	8,170	-0.17(-2.04%)
Oct 21, 2009	8.718	8.740	8.304	8.454	17,968	-0.25(-2.85%)
Oct 20, 2009	8.707	8.740	8.702	8.702	3,756	-0.03(-0.34%)
Oct 19, 2009	8.961	8.961	8.724	8.732	5,385	-0.09(-1.01%)
Oct 16, 2009	8.804	9.004	8.804	8.821	2,739	-0.16(-1.80%)
Oct 15, 2009	8.740	9.025	8.740	8.982	1,290	+0.41(+4.84%)
Oct 14, 2009	8.939	9.424	8.549	8.567	34,007	-0.41(-4.56%)
Oct 13, 2009	8.147	9.233	8.147	8.977	72,071	+0.82(+10.03%)
Oct 12, 2009	8.751	8.751	7.783	8.158	59,370	-0.45(-5.19%)
Oct 09, 2009	8.535	8.627	8.155	8.605	28,813	+0.05(+0.57%)
Oct 08, 2009	8.794	8.854	8.535	8.557	19,639	-0.24(-2.69%)
Oct 07, 2009	8.777	9.107	8.777	8.794	22,104	+0.00(+0.03%)
Oct 06, 2009	9.108	9.111	8.778	8.791	25,004	-0.36(-3.96%)
Oct 05, 2009	9.424	9.424	9.111	9.154	20,988	-0.14(-1.46%)
Oct 02, 2009	9.504	9.504	9.171	9.289	11,272	-0.30(-3.09%)
Oct 01, 2009	9.370	9.644	9.154	9.585	41,604	+0.29(+3.13%)
Sep 30, 2009	9.655	9.943	9.176	9.294	63,324	-0.88(-8.68%)
Sep 29, 2009	10.21	10.23	10.04	10.18	52,761	-0.02(-0.21%)
Sep 28, 2009	10.13	10.23	9.854	10.20	69,122	+0.29(+2.93%)
Sep 25, 2009	9.828	9.946	9.828	9.908	30,230	+0.08(+0.82%)
Sep 24, 2009	10.04	10.04	9.828	9.828	17,942	-0.25(-2.51%)
Sep 23, 2009	10.12	10.12	9.854	10.08	45,706	+0.17(+1.74%)
Sep 22, 2009	9.338	10.08	9.338	9.908	49,510	+0.67(+7.29%)
Sep 21, 2009	9.230	9.343	8.901	9.235	38,767	+0.51(+5.86%)
Sep 18, 2009	9.251	9.289	8.724	8.724	37,972	-0.43(-4.71%)
Sep 17, 2009	9.951	9.951	8.998	9.154	58,821	+0.86(+10.39%)
Sep 16, 2009	7.523	8.341	7.523	8.293	32,672	+0.79(+10.47%)
Sep 15, 2009	7.356	7.507	7.356	7.507	6,250	+0.15(+2.05%)
Sep 14, 2009	7.431	7.431	7.356	7.356	1,299	-0.05(-0.65%)
Sep 11, 2009	7.458	7.458	7.340	7.404	7,405	-0.08(-1.08%)
Sep 10, 2009	7.474	7.517	7.332	7.485	3,881	+0.00(+0.00%)
Sep 09, 2009	7.534	7.544	7.485	7.485	2,958	+0.06(+0.80%)
Sep 08, 2009	7.275	7.668	7.243	7.426	26,559	-0.06(-0.79%)
Sep 03, 2009	7.334	7.485	7.485	7.485	55,710	+0.20(+2.81%)
Sep 02, 2009	7.281	7.281	7.281	7.281	1,114	+0.01(+0.15%)