Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.294	7.355	7.239	7.305	22,373	+0.01(+0.15%)
Oct 28, 2010	7.593	7.593	7.294	7.294	106,255	-0.23(-3.02%)
Oct 27, 2010	7.228	7.521	7.078	7.521	47,125	+0.42(+5.93%)
Oct 25, 2010	6.934	7.100	6.834	7.100	15,887	+0.32(+4.74%)
Oct 22, 2010	7.086	7.111	6.768	6.779	23,580	-0.29(-4.08%)
Oct 21, 2010	7.338	7.338	6.949	7.067	25,430	-0.19(-2.67%)
Oct 20, 2010	7.377	7.566	7.250	7.261	23,146	-0.03(-0.46%)
Oct 19, 2010	7.111	7.593	7.000	7.294	41,063	+0.00(+0.00%)
Oct 18, 2010	6.945	7.294	6.906	7.294	39,746	+0.39(+5.62%)
Oct 15, 2010	7.100	7.133	6.806	6.906	54,052	-0.02(-0.24%)
Oct 14, 2010	6.695	6.939	6.684	6.923	26,310	-0.13(-1.81%)
Oct 13, 2010	6.867	7.107	6.823	7.050	92,880	+0.22(+3.16%)
Oct 12, 2010	6.768	6.851	6.762	6.834	10,697	+0.01(+0.20%)
Oct 11, 2010	6.845	6.856	6.712	6.820	16,353	-0.05(-0.77%)
Oct 08, 2010	6.551	6.901	6.513	6.873	27,782	+0.32(+4.82%)
Oct 07, 2010	6.707	6.707	6.490	6.557	31,750	-0.14(-2.07%)
Oct 06, 2010	6.651	6.823	6.579	6.695	34,527	+0.04(+0.58%)
Oct 05, 2010	6.518	6.679	6.413	6.657	50,833	+0.26(+4.07%)
Oct 04, 2010	6.812	6.817	6.396	6.396	32,506	-0.30(-4.47%)
Oct 01, 2010	6.950	6.950	6.679	6.695	33,928	-0.16(-2.34%)
Sep 30, 2010	7.128	7.128	6.651	6.856	41,125	-0.19(-2.75%)
Sep 29, 2010	6.913	7.061	6.836	7.050	28,317	+0.09(+1.26%)
Sep 28, 2010	6.775	7.133	6.621	6.962	30,468	+0.23(+3.43%)
Sep 27, 2010	7.336	7.336	6.643	6.731	59,517	-0.63(-8.52%)
Sep 24, 2010	7.023	7.364	6.935	7.358	38,278	+0.48(+6.95%)
Sep 23, 2010	6.825	7.243	6.825	6.880	63,319	-0.02(-0.24%)
Sep 22, 2010	6.957	7.001	6.792	6.896	41,197	-0.08(-1.18%)
Sep 21, 2010	6.907	7.177	6.907	6.979	39,000	-0.09(-1.32%)
Sep 20, 2010	6.583	7.086	6.476	7.072	78,868	+0.52(+7.98%)
Sep 17, 2010	6.495	6.638	6.423	6.550	102,960	+0.15(+2.32%)
Sep 15, 2010	6.638	6.638	6.330	6.401	25,650	-0.10(-1.61%)
Sep 14, 2010	6.808	6.808	6.478	6.506	38,160	-0.31(-4.60%)
Sep 13, 2010	6.478	6.852	6.429	6.819	42,450	+0.45(+7.08%)
Sep 10, 2010	6.379	6.500	6.280	6.368	58,728	-0.01(-0.17%)
Sep 09, 2010	6.368	6.429	6.121	6.379	43,019	+0.16(+2.56%)
Sep 08, 2010	6.819	6.830	6.187	6.220	49,736	-0.31(-4.80%)
Sep 07, 2010	7.012	7.012	6.506	6.533	28,066	-0.49(-7.04%)
Sep 03, 2010	6.935	7.100	6.687	7.028	30,632	+0.15(+2.16%)
Sep 02, 2010	6.830	6.929	6.676	6.880	45,461	+0.09(+1.30%)
Sep 01, 2010	6.770	6.885	6.533	6.792	117,166	+0.14(+2.15%)
Aug 31, 2010	6.599	6.792	6.467	6.649	107,834	+0.05(+0.75%)
Aug 30, 2010	6.775	6.852	6.599	6.599	59,534	-0.24(-3.46%)
Aug 27, 2010	6.500	6.940	6.379	6.836	42,135	+0.46(+7.16%)
Aug 26, 2010	6.473	6.605	6.363	6.379	23,129	-0.08(-1.19%)
Aug 25, 2010	6.192	6.533	6.192	6.456	65,782	+0.24(+3.80%)
Aug 24, 2010	6.330	6.423	6.220	6.220	27,239	-0.10(-1.65%)
Aug 23, 2010	6.632	6.756	6.324	6.324	57,111	-0.25(-3.85%)
Aug 20, 2010	6.858	6.968	6.489	6.577	103,950	-0.34(-4.93%)
Aug 19, 2010	7.188	7.364	6.616	6.918	94,279	-0.33(-4.55%)
Aug 18, 2010	7.358	7.424	7.204	7.248	66,558	-0.14(-1.93%)
Aug 17, 2010	7.490	7.595	7.320	7.391	22,311	+0.03(+0.45%)
Aug 16, 2010	7.463	7.622	7.210	7.358	23,328	-0.11(-1.47%)
Aug 13, 2010	7.743	7.892	7.446	7.468	37,975	-0.32(-4.16%)
Aug 12, 2010	8.040	8.153	7.776	7.793	24,095	-0.33(-4.06%)
Aug 11, 2010	8.299	8.381	8.029	8.123	107,332	-0.26(-3.08%)
Aug 10, 2010	8.524	8.799	8.381	8.381	31,981	-0.31(-3.61%)
Aug 09, 2010	9.035	9.035	8.442	8.695	30,572	-0.23(-2.59%)
Aug 06, 2010	8.409	9.217	8.310	8.925	113,925	+0.37(+4.37%)
Aug 05, 2010	9.321	9.321	8.552	8.552	60,439	-0.85(-9.06%)
Aug 04, 2010	9.354	9.415	9.189	9.404	18,554	+0.04(+0.47%)
Aug 03, 2010	9.387	9.624	9.349	9.360	46,030	-0.23(-2.41%)
Aug 02, 2010	9.662	9.662	9.393	9.591	108,728	+0.10(+1.10%)
Jul 30, 2010	9.398	9.651	9.398	9.486	24,195	-0.11(-1.15%)
Jul 29, 2010	9.431	9.657	9.327	9.596	53,686	+0.23(+2.47%)
Jul 28, 2010	9.519	9.519	9.338	9.365	30,527	-0.14(-1.50%)
Jul 27, 2010	9.668	9.679	9.222	9.508	35,045	-0.10(-1.09%)
Jul 26, 2010	9.404	9.673	9.195	9.613	64,825	+0.20(+2.16%)
Jul 23, 2010	8.706	9.426	8.607	9.409	84,300	+0.62(+7.07%)
Jul 22, 2010	8.266	8.788	8.266	8.788	78,934	+0.67(+8.27%)
Jul 21, 2010	8.359	8.618	8.035	8.117	68,529	-0.16(-1.99%)
Jul 20, 2010	8.035	8.315	7.919	8.282	27,228	+0.09(+1.14%)
Jul 19, 2010	8.090	8.238	7.735	8.189	49,101	+0.21(+2.62%)
Jul 16, 2010	8.365	8.409	7.936	7.980	85,489	-0.49(-5.84%)
Jul 15, 2010	8.524	8.535	8.469	8.475	18,791	-0.30(-3.45%)
Jul 14, 2010	8.991	8.991	8.700	8.777	27,921	-0.24(-2.62%)
Jul 13, 2010	8.348	9.063	8.343	9.013	78,863	+0.79(+9.56%)
Jul 12, 2010	8.282	8.508	8.227	8.227	44,945	-0.12(-1.38%)
Jul 09, 2010	8.381	8.552	8.271	8.343	48,303	-0.03(-0.39%)
Jul 08, 2010	8.227	8.387	8.150	8.376	26,975	+0.24(+2.91%)
Jul 07, 2010	7.661	8.183	7.639	8.139	50,082	+0.54(+7.09%)
Jul 06, 2010	7.683	7.914	7.600	7.600	25,801	-0.03(-0.43%)
Jul 02, 2010	7.782	7.782	7.611	7.633	46,316	-0.05(-0.64%)
Jul 01, 2010	7.859	7.886	7.391	7.683	38,764	-0.24(-2.99%)
Jun 30, 2010	7.908	8.094	7.897	7.919	18,595	+0.00(+0.00%)
Jun 29, 2010	8.110	8.258	7.871	7.919	42,527	-0.27(-3.27%)
Jun 25, 2010	8.028	8.383	7.859	8.187	161,479	+0.23(+2.95%)
Jun 24, 2010	7.739	8.105	7.739	7.952	26,531	+0.11(+1.46%)
Jun 23, 2010	7.755	7.963	7.755	7.837	51,195	+0.11(+1.41%)
Jun 22, 2010	8.110	8.236	7.695	7.728	73,973	-0.32(-3.94%)
Jun 21, 2010	8.241	8.280	7.755	8.045	60,165	-0.07(-0.81%)
Jun 18, 2010	7.903	8.209	7.824	8.110	100,255	+0.27(+3.41%)
Jun 17, 2010	7.810	7.886	7.608	7.843	31,940	+0.10(+1.34%)
Jun 16, 2010	7.564	7.832	7.493	7.739	23,486	+0.02(+0.28%)
Jun 15, 2010	7.717	7.761	7.520	7.717	52,227	+0.10(+1.36%)
Jun 14, 2010	7.630	7.870	7.570	7.613	27,126	+0.13(+1.68%)
Jun 11, 2010	7.357	7.564	7.291	7.488	20,474	+0.03(+0.44%)
Jun 10, 2010	7.286	7.460	7.220	7.455	75,772	+0.35(+4.92%)
Jun 09, 2010	7.204	7.296	7.002	7.105	32,462	+0.02(+0.23%)
Jun 08, 2010	7.919	7.919	7.018	7.089	92,631	-0.28(-3.85%)
Jun 07, 2010	7.411	7.553	7.247	7.373	73,081	-0.01(-0.07%)
Jun 04, 2010	7.739	7.903	7.373	7.378	84,776	-0.58(-7.34%)
Jun 03, 2010	7.870	8.225	7.870	7.963	41,432	+0.05(+0.62%)
Jun 02, 2010	7.957	8.083	7.706	7.914	50,327	+0.24(+3.13%)
Jun 01, 2010	8.181	8.181	7.657	7.673	54,923	-0.61(-7.38%)
May 28, 2010	8.564	8.629	8.236	8.285	32,112	-0.28(-3.25%)
May 27, 2010	8.340	8.700	8.214	8.564	35,616	+0.47(+5.80%)
May 26, 2010	8.258	8.378	7.897	8.094	74,756	-0.10(-1.20%)
May 25, 2010	7.712	8.345	7.712	8.192	43,157	+0.25(+3.16%)
May 24, 2010	8.536	8.558	7.935	7.941	49,065	-0.63(-7.39%)
May 21, 2010	8.290	8.793	8.094	8.574	83,437	+0.13(+1.49%)
May 20, 2010	8.766	8.940	8.449	8.449	67,894	-0.58(-6.47%)
May 19, 2010	8.908	9.301	8.809	9.033	23,843	-0.16(-1.72%)
May 18, 2010	9.590	9.590	9.093	9.192	10,149	-0.19(-2.04%)
May 17, 2010	9.487	9.514	9.203	9.383	11,932	+0.00(+0.00%)
May 14, 2010	9.388	9.426	9.186	9.383	17,661	-0.26(-2.72%)
May 13, 2010	9.771	9.858	9.503	9.645	26,729	-0.20(-2.05%)
May 12, 2010	9.476	10.10	9.274	9.847	49,155	+0.38(+4.04%)
May 11, 2010	9.142	9.831	8.629	9.465	63,186	+0.51(+5.67%)
May 10, 2010	8.755	8.979	8.629	8.957	47,513	+0.64(+7.68%)
May 07, 2010	8.624	8.984	8.312	8.318	57,288	-0.37(-4.27%)
May 06, 2010	9.011	9.011	7.881	8.689	44,035	-0.39(-4.27%)
May 05, 2010	9.142	9.279	9.071	9.077	24,824	-0.26(-2.75%)
May 04, 2010	9.623	9.623	9.104	9.334	41,573	-0.48(-4.90%)
May 03, 2010	9.514	9.831	9.148	9.814	41,664	+0.34(+3.63%)
Apr 30, 2010	10.03	10.13	9.443	9.470	29,303	-0.55(-5.45%)
Apr 29, 2010	9.639	10.05	9.518	10.02	55,534	+0.46(+4.86%)
Apr 28, 2010	9.689	9.776	9.536	9.552	19,505	-0.01(-0.11%)
Apr 27, 2010	9.940	9.940	9.252	9.563	56,690	-0.47(-4.68%)
Apr 26, 2010	10.17	10.17	9.962	10.03	43,856	-0.19(-1.87%)
Apr 23, 2010	10.10	10.39	9.765	10.22	131,659	+0.10(+0.97%)
Apr 22, 2010	9.481	10.13	9.323	10.13	62,100	+0.52(+5.46%)
Apr 21, 2010	9.252	9.650	8.749	9.601	75,091	+0.34(+3.66%)
Apr 20, 2010	9.093	9.274	9.093	9.263	42,578	+0.21(+2.29%)
Apr 19, 2010	9.099	9.197	8.919	9.055	23,096	-0.08(-0.90%)
Apr 16, 2010	9.197	9.235	9.001	9.137	28,525	-0.07(-0.77%)
Apr 15, 2010	9.279	9.487	9.011	9.208	27,578	-0.06(-0.65%)
Apr 14, 2010	8.880	9.284	8.858	9.268	28,060	+0.49(+5.60%)
Apr 13, 2010	8.940	9.017	8.749	8.777	19,145	-0.23(-2.55%)
Apr 12, 2010	9.203	9.235	8.935	9.006	25,284	-0.03(-0.30%)
Apr 09, 2010	9.224	9.252	8.880	9.033	17,813	-0.20(-2.19%)
Apr 08, 2010	9.197	9.257	9.192	9.235	12,729	-0.04(-0.47%)
Apr 07, 2010	9.121	9.284	9.121	9.279	19,665	+0.11(+1.25%)
Apr 06, 2010	9.050	9.284	9.050	9.164	34,919	+0.06(+0.66%)
Apr 05, 2010	8.689	9.153	8.662	9.104	35,977	+0.52(+6.11%)
Apr 01, 2010	9.050	8.580	8.580	8.580	18,127	-0.42(-4.67%)
Mar 31, 2010	8.853	9.066	8.820	9.000	20,716	-0.07(-0.78%)
Mar 30, 2010	8.453	9.120	8.453	9.071	28,914	+0.62(+7.39%)
Mar 29, 2010	8.860	8.898	8.431	8.447	21,690	-0.44(-4.95%)
Mar 26, 2010	9.017	9.196	8.833	8.887	10,018	-0.10(-1.09%)
Mar 25, 2010	9.153	9.223	8.881	8.985	24,386	-0.10(-1.14%)
Mar 24, 2010	9.473	9.473	9.023	9.088	29,503	-0.42(-4.40%)
Mar 23, 2010	9.370	9.620	9.365	9.506	187,816	+0.11(+1.21%)
Mar 22, 2010	9.310	9.457	9.254	9.392	23,349	-0.02(-0.23%)
Mar 19, 2010	9.245	9.446	9.104	9.413	84,229	+0.20(+2.12%)
Mar 18, 2010	8.957	9.305	8.941	9.218	19,332	+0.05(+0.53%)
Mar 17, 2010	9.142	9.299	9.050	9.169	29,319	+0.03(+0.36%)
Mar 16, 2010	8.849	9.175	8.697	9.137	87,892	+0.31(+3.57%)
Mar 15, 2010	8.686	8.822	8.572	8.822	48,786	+0.05(+0.56%)
Mar 12, 2010	8.930	8.930	8.691	8.773	145,885	-0.11(-1.22%)
Mar 11, 2010	8.686	8.881	8.577	8.881	26,757	+0.09(+0.99%)
Mar 10, 2010	8.594	8.930	8.371	8.795	63,520	+0.23(+2.66%)
Mar 09, 2010	8.279	8.664	8.279	8.567	51,844	+0.26(+3.07%)
Mar 08, 2010	8.534	8.626	7.964	8.311	28,304	-0.15(-1.73%)
Mar 05, 2010	8.246	8.496	8.062	8.458	109,792	+0.20(+2.43%)
Mar 04, 2010	8.056	8.268	8.056	8.257	13,583	+0.02(+0.26%)
Mar 03, 2010	8.230	8.311	8.105	8.235	33,025	+0.05(+0.60%)
Mar 02, 2010	8.045	8.208	7.937	8.187	29,037	+0.14(+1.75%)
Mar 01, 2010	7.855	8.073	7.703	8.045	31,872	+0.24(+3.06%)
Feb 26, 2010	7.855	7.964	7.682	7.807	67,875	-0.02(-0.21%)
Feb 25, 2010	7.769	7.823	7.655	7.823	18,112	-0.09(-1.10%)
Feb 24, 2010	7.725	7.986	7.714	7.910	29,905	+0.19(+2.46%)
Feb 23, 2010	7.936	8.089	7.676	7.720	129,548	-0.17(-2.13%)
Feb 22, 2010	7.888	7.893	7.741	7.888	18,523	+0.03(+0.41%)
Feb 19, 2010	7.731	8.083	7.731	7.855	67,553	+0.10(+1.33%)
Feb 18, 2010	7.421	7.769	7.389	7.752	74,055	+0.34(+4.62%)
Feb 17, 2010	7.177	7.465	7.177	7.410	39,368	+0.23(+3.25%)
Feb 16, 2010	7.128	7.177	7.003	7.177	24,447	+0.14(+1.93%)
Feb 12, 2010	6.851	7.041	7.041	7.041	35,735	+0.14(+1.97%)
Feb 11, 2010	6.873	7.101	6.873	6.905	53,246	-0.03(-0.39%)
Feb 10, 2010	6.797	6.933	6.786	6.933	18,641	+0.08(+1.19%)
Feb 09, 2010	6.895	6.895	6.813	6.851	16,112	+0.09(+1.37%)
Feb 08, 2010	6.998	7.019	6.759	6.759	44,100	-0.23(-3.26%)
Feb 05, 2010	6.444	7.047	6.379	6.987	423,501	+0.61(+9.53%)
Feb 04, 2010	6.401	6.536	6.334	6.379	83,635	-0.09(-1.34%)
Feb 03, 2010	6.753	7.014	6.406	6.466	47,320	-0.30(-4.41%)
Feb 02, 2010	7.209	7.209	6.748	6.764	45,798	-0.46(-6.32%)
Feb 01, 2010	7.079	7.296	6.840	7.220	44,640	+0.17(+2.47%)
Jan 29, 2010	7.117	7.209	7.047	7.047	95,804	-0.15(-2.04%)
Jan 28, 2010	6.971	7.275	6.971	7.193	53,188	+0.27(+3.84%)
Jan 27, 2010	6.352	7.264	6.352	6.927	101,264	+0.71(+11.44%)
Jan 26, 2010	5.706	6.330	5.706	6.216	73,077	+0.46(+7.92%)
Jan 25, 2010	5.868	5.952	5.754	5.760	42,153	-0.05(-0.84%)
Jan 22, 2010	5.738	5.944	5.706	5.809	43,759	+0.08(+1.42%)
Jan 21, 2010	5.760	6.064	5.326	5.727	86,021	+0.21(+3.84%)
Jan 20, 2010	5.776	5.852	5.516	5.516	34,715	-0.36(-6.19%)
Jan 19, 2010	5.483	5.982	5.467	5.879	53,128	+0.40(+7.23%)
Jan 15, 2010	5.570	5.483	5.483	5.483	72,023	-0.05(-0.88%)
Jan 14, 2010	5.309	5.613	5.309	5.532	31,399	+0.21(+3.87%)
Jan 13, 2010	5.168	5.364	5.168	5.326	44,033	+0.11(+2.19%)
Jan 12, 2010	5.163	5.402	5.163	5.212	47,040	-0.03(-0.62%)
Jan 11, 2010	5.244	5.288	5.098	5.244	37,139	+0.08(+1.47%)
Jan 08, 2010	5.111	5.320	5.098	5.168	29,402	+0.01(+0.21%)
Jan 07, 2010	5.049	5.423	5.027	5.157	73,175	+0.08(+1.60%)
Jan 06, 2010	5.114	5.184	5.022	5.076	55,970	-0.07(-1.27%)
Jan 05, 2010	5.309	5.358	5.136	5.141	42,617	-0.20(-3.66%)
Jan 04, 2010	5.385	5.423	5.201	5.336	46,767	+0.08(+1.55%)
Dec 31, 2009	5.402	5.255	5.255	5.255	54,155	-0.14(-2.52%)
Dec 30, 2009	5.347	5.407	5.269	5.391	66,226	+0.02(+0.30%)
Dec 29, 2009	5.293	5.586	5.271	5.374	25,108	+0.12(+2.27%)
Dec 28, 2009	5.212	5.255	5.157	5.255	28,433	+0.10(+2.00%)
Dec 24, 2009	5.293	5.293	5.098	5.152	16,075	-0.12(-2.27%)
Dec 23, 2009	5.239	5.374	5.195	5.271	22,946	+0.10(+2.00%)
Dec 22, 2009	5.190	5.358	5.117	5.168	85,822	-0.04(-0.83%)
Dec 21, 2009	5.032	5.423	4.967	5.212	52,114	+0.24(+4.92%)
Dec 18, 2009	5.233	5.494	4.956	4.967	201,104	-0.20(-3.79%)
Dec 17, 2009	5.168	5.271	5.065	5.163	50,512	-0.05(-0.94%)
Dec 16, 2009	5.293	5.407	5.054	5.212	67,195	+0.01(+0.10%)
Dec 15, 2009	5.326	5.407	5.163	5.206	105,386	-0.12(-2.34%)
Dec 14, 2009	5.467	5.467	5.136	5.331	58,433	-0.07(-1.21%)
Dec 11, 2009	5.461	5.505	5.239	5.396	43,378	-0.03(-0.60%)
Dec 10, 2009	5.315	5.564	5.315	5.429	21,001	-0.05(-0.99%)
Dec 09, 2009	5.288	5.505	5.098	5.483	65,480	+0.18(+3.48%)
Dec 08, 2009	5.304	5.429	5.285	5.298	21,306	-0.08(-1.51%)
Dec 07, 2009	5.195	5.380	5.195	5.380	37,756	+0.17(+3.23%)
Dec 04, 2009	5.146	5.380	5.125	5.212	43,249	+0.21(+4.12%)
Dec 03, 2009	5.320	5.320	4.967	5.005	46,892	-0.20(-3.86%)
Dec 02, 2009	5.032	5.450	4.891	5.206	26,333	+0.17(+3.45%)
Dec 01, 2009	4.989	5.298	4.891	5.032	46,797	+0.12(+2.54%)
Nov 30, 2009	5.011	5.136	4.804	4.908	60,345	-0.10(-2.06%)
Nov 27, 2009	5.000	5.423	5.000	5.011	36,958	-0.26(-4.94%)
Nov 25, 2009	5.429	5.521	5.201	5.271	12,927	-0.13(-2.41%)
Nov 24, 2009	5.423	5.570	5.098	5.402	50,569	-0.03(-0.60%)
Nov 23, 2009	5.239	5.841	5.239	5.434	42,766	+0.32(+6.26%)
Nov 20, 2009	5.239	5.385	4.929	5.114	51,980	-0.21(-3.88%)
Nov 19, 2009	5.532	5.548	5.117	5.320	55,830	-0.27(-4.85%)
Nov 18, 2009	5.309	5.640	5.293	5.592	33,814	+0.18(+3.41%)
Nov 17, 2009	5.141	5.429	5.000	5.407	66,554	+0.24(+4.62%)
Nov 16, 2009	4.902	5.222	4.902	5.168	78,205	+0.31(+6.49%)
Nov 13, 2009	4.855	5.203	4.761	4.853	53,389	-0.03(-0.56%)
Nov 12, 2009	5.005	5.206	4.826	4.880	120,837	-0.16(-3.12%)
Nov 11, 2009	5.092	5.119	4.886	5.038	30,487	+0.05(+0.98%)
Nov 10, 2009	5.157	5.212	4.804	4.989	37,327	-0.16(-3.16%)
Nov 09, 2009	5.184	5.298	5.065	5.152	49,519	+0.02(+0.32%)
Nov 06, 2009	5.195	5.423	5.016	5.136	65,195	-0.07(-1.36%)
Nov 05, 2009	4.761	5.429	4.761	5.206	77,266	+0.58(+12.43%)
Nov 04, 2009	5.326	5.619	4.620	4.631	104,931	-0.63(-11.97%)
Nov 03, 2009	5.510	5.591	5.212	5.260	57,186	-0.25(-4.53%)