Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.47	12.69	12.40	12.65	50,269	+0.12(+0.92%)
Jul 30, 2012	12.73	12.82	12.43	12.53	23,184	-0.13(-1.01%)
Jul 27, 2012	12.38	12.76	12.13	12.66	46,065	+0.30(+2.43%)
Jul 26, 2012	12.51	12.62	12.24	12.36	54,234	+0.06(+0.47%)
Jul 25, 2012	12.38	12.65	12.17	12.30	38,206	+0.08(+0.62%)
Jul 24, 2012	12.44	12.44	11.81	12.23	44,689	-0.13(-1.03%)
Jul 23, 2012	12.42	12.53	12.31	12.35	54,080	-0.35(-2.73%)
Jul 20, 2012	12.76	12.88	12.68	12.70	38,790	-0.16(-1.26%)
Jul 19, 2012	12.86	13.01	12.77	12.86	65,845	+0.05(+0.41%)
Jul 18, 2012	12.73	12.83	12.70	12.81	104,145	+0.06(+0.45%)
Jul 17, 2012	12.73	12.82	12.61	12.75	34,988	+0.09(+0.73%)
Jul 16, 2012	12.79	12.79	12.58	12.66	20,995	-0.13(-1.04%)
Jul 13, 2012	12.67	12.80	12.57	12.79	51,629	+0.18(+1.42%)
Jul 12, 2012	12.51	12.85	12.21	12.61	79,788	+0.01(+0.09%)
Jul 11, 2012	12.42	12.62	12.42	12.60	104,595	+0.14(+1.11%)
Jul 10, 2012	12.52	12.61	12.31	12.46	39,409	+0.01(+0.05%)
Jul 09, 2012	12.73	12.73	12.28	12.46	44,123	-0.27(-2.14%)
Jul 06, 2012	12.90	13.14	12.70	12.73	79,935	-0.35(-2.66%)
Jul 05, 2012	12.70	13.21	12.70	13.08	79,633	+0.29(+2.26%)
Jul 03, 2012	12.75	12.84	12.69	12.79	29,018	+0.06(+0.50%)
Jul 02, 2012	12.87	12.87	12.60	12.72	70,754	+0.01(+0.05%)
Jun 29, 2012	12.55	13.04	12.51	12.72	120,588	+0.42(+3.43%)
Jun 28, 2012	12.27	12.32	12.06	12.29	37,242	-0.03(-0.23%)
Jun 27, 2012	12.15	12.43	12.05	12.32	71,858	+0.17(+1.43%)
Jun 26, 2012	12.05	12.24	12.05	12.15	77,013	+0.08(+0.62%)
Jun 25, 2012	12.06	12.18	11.95	12.07	113,715	-0.20(-1.65%)
Jun 22, 2012	11.73	12.34	11.70	12.28	281,892	+0.68(+5.84%)
Jun 21, 2012	11.64	11.78	11.48	11.60	56,600	+0.01(+0.10%)
Jun 20, 2012	11.80	11.86	11.53	11.59	48,238	-0.19(-1.57%)
Jun 19, 2012	11.68	11.83	11.64	11.77	127,622	+0.14(+1.24%)
Jun 18, 2012	11.50	11.69	11.50	11.63	57,884	+0.04(+0.35%)
Jun 15, 2012	10.97	11.67	10.97	11.59	106,242	+0.50(+4.54%)
Jun 14, 2012	10.80	11.17	10.80	11.09	115,214	+0.35(+3.29%)
Jun 13, 2012	10.87	11.10	10.54	10.73	115,762	-0.20(-1.85%)
Jun 12, 2012	10.68	11.02	10.67	10.93	38,026	+0.35(+3.34%)
Jun 11, 2012	10.81	10.93	10.56	10.58	83,404	-0.10(-0.92%)
Jun 08, 2012	10.41	10.82	10.37	10.68	91,490	+0.21(+1.99%)
Jun 07, 2012	10.70	10.70	10.36	10.47	134,728	-0.03(-0.28%)
Jun 06, 2012	10.42	10.59	10.41	10.50	59,421	+0.14(+1.40%)
Jun 05, 2012	10.36	10.44	10.15	10.36	40,049	-0.02(-0.17%)
Jun 04, 2012	10.48	10.56	10.33	10.37	53,897	-0.15(-1.43%)
Jun 01, 2012	10.61	10.85	10.51	10.52	37,662	-0.34(-3.09%)
May 31, 2012	10.86	11.18	10.70	10.86	59,566	+0.06(+0.54%)
May 30, 2012	10.85	10.99	10.80	10.80	18,231	-0.22(-2.00%)
May 29, 2012	11.25	11.25	10.86	11.02	91,664	-0.10(-0.88%)
May 25, 2012	11.13	11.38	10.84	11.12	36,106	-0.06(-0.57%)
May 24, 2012	11.03	11.36	10.91	11.18	23,257	+0.19(+1.68%)
May 23, 2012	10.92	11.05	10.73	11.00	51,912	-0.03(-0.31%)
May 22, 2012	11.14	11.35	10.91	11.03	46,257	-0.09(-0.78%)
May 21, 2012	10.94	11.12	10.43	11.12	55,814	+0.26(+2.40%)
May 18, 2012	11.00	11.22	10.63	10.86	72,868	-0.19(-1.73%)
May 17, 2012	11.11	11.21	11.05	11.05	38,422	-0.01(-0.05%)
May 16, 2012	11.28	11.47	11.06	11.06	55,037	-0.19(-1.70%)
May 15, 2012	11.34	11.50	11.22	11.25	18,150	-0.06(-0.56%)
May 14, 2012	10.93	11.43	10.93	11.31	28,154	+0.24(+2.20%)
May 11, 2012	11.20	11.21	11.00	11.07	25,227	-0.13(-1.19%)
May 10, 2012	11.32	11.36	11.02	11.20	27,201	-0.02(-0.16%)
May 09, 2012	11.46	11.48	11.20	11.22	98,276	-0.02(-0.21%)
May 08, 2012	10.91	11.28	10.91	11.24	33,897	+0.30(+2.75%)
May 07, 2012	10.76	11.04	10.73	10.94	50,661	+0.19(+1.72%)
May 04, 2012	10.85	10.88	10.61	10.76	47,483	-0.16(-1.43%)
May 03, 2012	10.96	11.05	10.81	10.91	35,544	-0.08(-0.68%)
May 02, 2012	10.75	10.99	10.54	10.99	54,386	+0.22(+2.08%)
May 01, 2012	10.60	10.92	10.50	10.76	58,348	+0.18(+1.74%)
Apr 30, 2012	10.67	10.83	10.47	10.58	25,156	-0.01(-0.05%)
Apr 27, 2012	10.34	10.77	10.30	10.58	41,939	+0.26(+2.56%)
Apr 26, 2012	10.41	10.41	10.28	10.32	53,480	-0.09(-0.88%)
Apr 25, 2012	10.41	10.45	10.29	10.41	86,617	+0.06(+0.56%)
Apr 24, 2012	10.21	10.64	10.21	10.35	125,568	+0.55(+5.57%)
Apr 23, 2012	9.825	10.06	9.779	9.808	32,861	-0.28(-2.79%)
Apr 20, 2012	10.07	10.13	9.785	10.09	33,336	+0.33(+3.42%)
Apr 19, 2012	9.963	10.09	9.670	9.756	43,686	-0.18(-1.80%)
Apr 18, 2012	9.905	9.992	9.819	9.934	20,438	-0.02(-0.23%)
Apr 17, 2012	9.744	10.16	9.744	9.957	25,906	+0.29(+2.97%)
Apr 16, 2012	9.555	9.767	9.480	9.670	44,648	+0.11(+1.14%)
Apr 13, 2012	9.819	9.819	9.560	9.560	23,503	-0.33(-3.32%)
Apr 12, 2012	9.670	10.01	9.670	9.888	29,068	+0.19(+1.96%)
Apr 11, 2012	9.733	9.750	9.624	9.698	37,047	+0.12(+1.20%)
Apr 10, 2012	10.04	10.04	9.572	9.583	79,826	-0.42(-4.20%)
Apr 09, 2012	9.917	10.07	9.854	10.00	36,246	-0.13(-1.31%)
Apr 05, 2012	9.992	10.16	9.992	10.14	28,607	+0.02(+0.23%)
Apr 04, 2012	10.06	10.14	9.946	10.11	31,735	-0.05(-0.51%)
Apr 03, 2012	10.18	10.24	10.12	10.16	28,247	-0.09(-0.90%)
Apr 02, 2012	10.08	10.26	10.07	10.26	48,055	+0.17(+1.65%)
Mar 30, 2012	10.21	10.21	10.08	10.09	97,365	+0.01(+0.06%)
Mar 29, 2012	9.882	10.20	9.744	10.08	14,907	+0.09(+0.92%)
Mar 28, 2012	10.07	10.12	9.940	9.992	57,121	-0.06(-0.57%)
Mar 27, 2012	9.905	10.21	9.905	10.05	33,511	-0.13(-1.30%)
Mar 26, 2012	10.15	10.19	10.00	10.18	65,444	+0.15(+1.49%)
Mar 23, 2012	10.07	10.07	9.733	10.03	32,720	+0.22(+2.29%)
Mar 22, 2012	9.802	9.825	9.697	9.808	26,071	-0.09(-0.87%)
Mar 21, 2012	10.03	10.03	9.871	9.894	34,078	-0.05(-0.52%)
Mar 20, 2012	10.00	10.12	9.934	9.946	40,168	-0.13(-1.31%)
Mar 19, 2012	10.02	10.12	9.842	10.08	50,327	+0.06(+0.57%)
Mar 16, 2012	10.10	10.10	9.980	10.02	83,795	-0.10(-1.02%)
Mar 15, 2012	10.07	10.18	9.946	10.12	57,069	+0.01(+0.11%)
Mar 14, 2012	10.17	10.18	10.04	10.11	25,255	-0.10(-1.01%)
Mar 13, 2012	9.923	10.26	9.808	10.22	39,634	+0.44(+4.53%)
Mar 12, 2012	9.779	9.888	9.635	9.773	20,563	+0.05(+0.53%)
Mar 09, 2012	9.549	9.923	9.514	9.721	40,006	+0.29(+3.05%)
Mar 08, 2012	9.238	9.514	9.195	9.434	21,977	+0.16(+1.67%)
Mar 07, 2012	9.250	9.348	9.204	9.278	23,929	+0.14(+1.51%)
Mar 06, 2012	9.181	9.365	9.123	9.140	27,446	-0.20(-2.09%)
Mar 05, 2012	9.244	9.348	9.123	9.336	23,303	+0.26(+2.92%)
Mar 02, 2012	9.399	9.411	9.008	9.071	78,453	-0.25(-2.71%)
Mar 01, 2012	9.359	9.618	9.325	9.325	57,444	+0.02(+0.25%)
Feb 29, 2012	9.428	9.537	9.278	9.302	72,730	-0.13(-1.40%)
Feb 28, 2012	9.532	9.555	9.376	9.434	15,468	-0.12(-1.20%)
Feb 27, 2012	9.422	9.606	9.382	9.549	19,256	-0.01(-0.06%)
Feb 24, 2012	9.716	9.716	9.520	9.555	18,726	-0.09(-0.95%)
Feb 23, 2012	9.451	9.710	9.388	9.647	19,346	+0.25(+2.63%)
Feb 22, 2012	9.744	9.744	9.399	9.399	35,196	-0.35(-3.54%)
Feb 21, 2012	9.888	9.894	9.739	9.744	12,323	-0.07(-0.70%)
Feb 17, 2012	9.836	9.859	9.678	9.813	25,831	-0.02(-0.23%)
Feb 16, 2012	9.664	9.836	9.612	9.836	23,647	+0.32(+3.32%)
Feb 15, 2012	9.733	9.733	9.503	9.520	30,052	-0.10(-1.08%)
Feb 14, 2012	9.808	9.808	9.583	9.624	15,188	-0.17(-1.76%)
Feb 13, 2012	9.819	9.819	9.721	9.796	40,773	+0.11(+1.13%)
Feb 10, 2012	9.583	9.779	9.583	9.687	45,296	+0.00(+0.00%)
Feb 09, 2012	9.940	9.940	9.687	9.687	25,930	-0.16(-1.58%)
Feb 08, 2012	9.704	9.848	9.704	9.842	77,566	+0.07(+0.77%)
Feb 07, 2012	9.756	9.952	9.721	9.767	52,255	-0.02(-0.24%)
Feb 06, 2012	9.681	9.865	9.520	9.790	48,326	+0.08(+0.83%)
Feb 03, 2012	9.802	9.917	9.496	9.710	95,015	+0.15(+1.56%)
Feb 02, 2012	9.405	9.693	9.405	9.560	56,545	+0.26(+2.78%)
Feb 01, 2012	9.056	9.393	8.942	9.302	148,097	+0.37(+4.09%)
Jan 31, 2012	9.016	9.067	8.822	8.936	66,495	+0.02(+0.26%)
Jan 30, 2012	8.782	9.016	8.782	8.913	40,465	+0.06(+0.65%)
Jan 27, 2012	8.604	8.936	8.604	8.856	129,296	+0.19(+2.18%)
Jan 26, 2012	8.799	8.850	8.616	8.667	90,428	-0.05(-0.52%)
Jan 25, 2012	8.707	8.810	8.570	8.713	90,428	+0.09(+0.99%)
Jan 24, 2012	8.473	8.776	8.473	8.627	35,314	+0.01(+0.13%)
Jan 23, 2012	8.416	8.644	8.343	8.616	14,138	-0.07(-0.85%)
Jan 20, 2012	8.644	8.713	8.524	8.690	29,251	+0.03(+0.40%)
Jan 19, 2012	8.650	8.690	8.444	8.656	22,086	+0.05(+0.53%)
Jan 18, 2012	8.422	8.656	8.362	8.610	30,326	+0.19(+2.31%)
Jan 17, 2012	8.559	8.570	8.387	8.416	32,831	-0.05(-0.61%)
Jan 13, 2012	8.404	8.524	8.336	8.467	20,418	-0.11(-1.33%)
Jan 12, 2012	8.490	8.644	8.410	8.582	14,156	+0.14(+1.69%)
Jan 11, 2012	8.667	8.667	8.422	8.439	24,155	-0.09(-1.01%)
Jan 10, 2012	8.593	8.593	8.433	8.524	87,566	+0.09(+1.08%)
Jan 09, 2012	8.484	8.519	8.336	8.433	32,624	-0.02(-0.27%)
Jan 06, 2012	8.456	8.576	8.399	8.456	60,450	-0.07(-0.80%)
Jan 05, 2012	8.559	8.616	8.370	8.524	18,865	-0.03(-0.40%)
Jan 04, 2012	8.462	8.599	8.462	8.559	54,280	+0.10(+1.15%)
Dec 30, 2011	8.456	8.690	8.319	8.462	41,050	+0.01(+0.07%)
Dec 29, 2011	8.325	8.484	8.279	8.456	16,475	+0.17(+2.00%)
Dec 28, 2011	8.307	8.484	8.227	8.290	24,060	-0.11(-1.36%)
Dec 27, 2011	8.513	8.542	8.305	8.404	25,816	-0.11(-1.34%)
Dec 23, 2011	8.559	8.559	8.450	8.519	9,698	+0.11(+1.29%)
Dec 21, 2011	8.582	8.696	8.256	8.410	82,085	-0.23(-2.71%)
Dec 20, 2011	8.427	8.759	8.427	8.644	80,817	+0.29(+3.42%)
Dec 19, 2011	8.570	8.616	8.307	8.359	39,552	-0.07(-0.81%)
Dec 16, 2011	8.490	8.627	8.296	8.427	127,430	+0.00(+0.00%)
Dec 15, 2011	8.404	8.439	8.176	8.427	38,713	+0.13(+1.51%)
Dec 14, 2011	7.873	8.427	7.753	8.302	47,006	+0.35(+4.46%)
Dec 13, 2011	8.182	8.285	7.942	7.947	69,245	-0.17(-2.04%)
Dec 12, 2011	7.913	8.142	7.856	8.113	50,473	+0.02(+0.21%)
Dec 09, 2011	7.776	8.136	7.747	8.096	48,546	+0.36(+4.65%)
Dec 08, 2011	7.856	7.982	7.730	7.736	41,248	-0.22(-2.80%)
Dec 07, 2011	7.907	7.987	7.742	7.959	41,846	+0.00(+0.00%)
Dec 06, 2011	7.850	7.993	7.713	7.959	40,889	+0.11(+1.46%)
Dec 05, 2011	7.725	7.856	7.622	7.845	49,808	+0.23(+3.00%)
Dec 02, 2011	7.502	7.713	7.382	7.616	17,938	+0.26(+3.57%)
Dec 01, 2011	7.268	7.645	7.045	7.353	58,941	+0.00(+0.00%)
Nov 30, 2011	6.902	7.467	6.753	7.353	84,591	+0.80(+12.21%)
Nov 29, 2011	6.656	6.679	6.535	6.553	16,237	-0.10(-1.46%)
Nov 28, 2011	6.599	6.833	6.433	6.650	55,119	+0.27(+4.21%)
Nov 25, 2011	6.805	6.885	6.382	6.382	21,736	-0.42(-6.21%)
Nov 23, 2011	7.296	7.296	6.759	6.805	43,803	-0.56(-7.60%)
Nov 22, 2011	7.405	7.525	7.353	7.365	12,178	-0.02(-0.31%)
Nov 21, 2011	7.439	7.605	7.382	7.388	30,636	-0.21(-2.71%)
Nov 18, 2011	7.462	7.696	7.427	7.593	48,648	+0.13(+1.76%)
Nov 17, 2011	7.656	7.713	7.433	7.462	47,020	-0.09(-1.14%)
Nov 16, 2011	7.587	7.765	7.467	7.547	35,278	-0.18(-2.29%)
Nov 15, 2011	7.690	7.862	7.433	7.725	44,102	-0.04(-0.52%)
Nov 14, 2011	7.513	7.765	7.503	7.765	42,970	+0.17(+2.18%)
Nov 11, 2011	7.250	7.622	7.250	7.599	120,490	+0.45(+6.23%)
Nov 10, 2011	7.245	7.359	6.982	7.153	21,193	+0.10(+1.38%)
Nov 09, 2011	7.559	7.713	7.050	7.056	36,457	-0.79(-10.05%)
Nov 08, 2011	7.805	7.896	7.639	7.845	22,434	+0.17(+2.16%)
Nov 07, 2011	7.827	7.867	7.473	7.679	25,618	-0.15(-1.90%)
Nov 04, 2011	7.730	7.856	7.536	7.827	15,232	-0.07(-0.87%)
Nov 03, 2011	7.576	7.959	7.427	7.896	25,299	+0.47(+6.31%)
Nov 02, 2011	7.065	7.462	7.065	7.427	31,341	+0.55(+8.00%)
Nov 01, 2011	7.144	7.331	6.747	6.878	28,815	-0.62(-8.31%)
Oct 31, 2011	7.807	7.807	7.337	7.501	27,566	-0.26(-3.29%)
Oct 28, 2011	7.864	8.114	7.558	7.756	40,928	-0.15(-1.94%)
Oct 27, 2011	7.150	7.909	7.150	7.909	120,197	+1.01(+14.72%)
Oct 26, 2011	6.804	7.042	6.554	6.895	34,747	+0.28(+4.29%)
Oct 25, 2011	7.280	7.280	6.549	6.611	34,584	-0.67(-9.26%)
Oct 24, 2011	7.031	7.286	7.031	7.286	53,066	+0.22(+3.13%)
Oct 21, 2011	6.946	7.110	6.758	7.065	26,963	+0.29(+4.36%)
Oct 20, 2011	6.770	6.804	6.574	6.770	31,905	-0.01(-0.17%)
Oct 19, 2011	6.912	6.912	6.741	6.781	47,338	-0.13(-1.89%)
Oct 18, 2011	6.611	6.974	6.611	6.912	41,071	+0.32(+4.91%)
Oct 17, 2011	6.713	6.713	6.532	6.588	29,328	-0.23(-3.41%)
Oct 14, 2011	6.946	6.946	6.515	6.821	29,730	-0.04(-0.58%)
Oct 13, 2011	6.849	6.861	6.741	6.861	18,663	-0.09(-1.22%)
Oct 12, 2011	6.826	6.974	6.758	6.946	45,389	+0.17(+2.51%)
Oct 11, 2011	6.645	6.798	6.600	6.775	28,935	-0.01(-0.08%)
Oct 10, 2011	6.492	6.787	6.294	6.781	37,322	+0.48(+7.55%)
Oct 07, 2011	6.702	6.702	6.260	6.305	37,777	-0.39(-5.76%)
Oct 06, 2011	6.413	6.713	6.379	6.690	38,152	+0.24(+3.69%)
Oct 05, 2011	6.362	6.469	6.214	6.452	56,964	+0.12(+1.97%)
Oct 04, 2011	5.676	6.333	5.676	6.328	61,738	+0.66(+11.60%)
Oct 03, 2011	6.174	6.197	5.670	5.670	48,474	-0.57(-9.09%)
Sep 30, 2011	6.152	6.322	6.140	6.237	66,633	-0.05(-0.81%)
Sep 29, 2011	6.265	6.322	5.715	6.288	31,401	+0.23(+3.74%)
Sep 28, 2011	6.112	6.225	6.027	6.061	25,434	-0.18(-2.82%)
Sep 27, 2011	6.191	6.356	6.044	6.237	38,784	+0.21(+3.48%)
Sep 26, 2011	5.727	6.101	5.727	6.027	24,928	+0.41(+7.27%)
Sep 23, 2011	5.534	5.687	5.534	5.619	18,774	+0.11(+2.06%)
Sep 22, 2011	5.551	5.659	5.449	5.505	47,525	-0.18(-3.19%)
Sep 21, 2011	5.619	5.948	5.607	5.687	28,833	+0.07(+1.21%)
Sep 20, 2011	5.670	5.698	5.619	5.619	29,743	-0.05(-0.80%)
Sep 19, 2011	5.676	5.766	5.664	5.664	20,155	-0.10(-1.77%)
Sep 16, 2011	5.834	5.834	5.681	5.766	43,316	-0.02(-0.29%)
Sep 15, 2011	5.670	5.783	5.641	5.783	23,462	+0.17(+3.03%)
Sep 14, 2011	5.488	5.641	5.432	5.613	36,209	+0.18(+3.34%)
Sep 13, 2011	5.551	5.568	5.392	5.432	28,418	-0.03(-0.62%)
Sep 12, 2011	5.392	5.517	5.392	5.466	15,033	+0.04(+0.73%)
Sep 09, 2011	5.613	5.783	5.415	5.426	41,260	-0.23(-4.01%)
Sep 08, 2011	5.982	6.055	5.641	5.653	22,970	-0.38(-6.30%)
Sep 07, 2011	5.721	6.061	5.721	6.033	23,635	+0.40(+7.15%)
Sep 06, 2011	5.488	5.721	5.488	5.630	32,023	+0.05(+0.81%)
Sep 02, 2011	5.602	5.670	5.528	5.585	69,307	-0.09(-1.60%)
Sep 01, 2011	6.061	6.072	5.676	5.676	29,482	-0.37(-6.19%)
Aug 31, 2011	6.362	6.373	5.987	6.050	27,328	-0.27(-4.22%)
Aug 30, 2011	6.311	6.362	6.016	6.316	23,612	-0.07(-1.15%)
Aug 29, 2011	5.982	6.396	5.851	6.390	31,709	+0.46(+7.85%)
Aug 26, 2011	5.772	5.948	5.772	5.925	15,776	+0.14(+2.35%)
Aug 25, 2011	6.135	6.373	5.772	5.789	28,997	-0.23(-3.86%)
Aug 24, 2011	5.880	6.225	5.834	6.021	29,730	+0.10(+1.63%)
Aug 23, 2011	5.534	5.942	5.488	5.925	52,525	+0.44(+7.95%)
Aug 22, 2011	5.823	5.823	5.437	5.488	20,878	-0.10(-1.83%)
Aug 19, 2011	5.800	6.123	5.585	5.590	40,948	-0.32(-5.37%)
Aug 18, 2011	6.288	6.520	5.840	5.908	49,796	-0.62(-9.51%)
Aug 17, 2011	6.475	6.770	6.237	6.529	33,395	+0.15(+2.36%)
Aug 16, 2011	6.605	6.707	6.356	6.379	49,809	-0.35(-5.14%)
Aug 15, 2011	6.645	6.770	6.543	6.724	20,233	+0.20(+3.04%)
Aug 12, 2011	6.787	6.787	6.442	6.526	26,935	-0.24(-3.52%)
Aug 11, 2011	6.673	6.934	6.554	6.764	40,329	+0.13(+1.97%)
Aug 10, 2011	7.178	7.303	6.537	6.634	49,375	-0.68(-9.30%)
Aug 09, 2011	6.861	7.371	6.322	7.314	63,481	+1.19(+19.44%)
Aug 08, 2011	6.452	6.861	6.123	6.123	73,663	-0.53(-7.93%)
Aug 05, 2011	6.651	6.804	6.571	6.651	28,549	+0.08(+1.21%)
Aug 04, 2011	6.804	6.804	6.526	6.571	38,184	-0.32(-4.69%)
Aug 03, 2011	6.596	6.928	6.596	6.895	19,777	+0.31(+4.70%)
Aug 02, 2011	6.529	6.805	6.529	6.585	26,950	+0.04(+0.60%)