Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.701	10.15	9.468	9.940	70,664	+0.15(+1.50%)
Jul 30, 2009	9.674	9.924	9.544	9.793	41,615	+0.24(+2.50%)
Jul 29, 2009	9.717	9.717	9.397	9.555	67,969	-0.27(-2.71%)
Jul 28, 2009	9.435	9.951	9.435	9.821	68,796	+0.30(+3.19%)
Jul 27, 2009	9.544	9.609	9.397	9.517	15,843	-0.09(-0.90%)
Jul 24, 2009	9.229	9.658	9.050	9.603	40,979	+0.25(+2.67%)
Jul 23, 2009	8.838	9.365	8.727	9.354	36,669	+0.47(+5.32%)
Jul 22, 2009	8.784	9.082	8.740	8.881	18,731	+0.05(+0.55%)
Jul 21, 2009	9.267	9.267	8.659	8.833	52,293	-0.38(-4.12%)
Jul 20, 2009	9.234	9.234	8.941	9.213	13,732	+0.08(+0.83%)
Jul 17, 2009	9.430	9.489	9.055	9.137	42,401	-0.33(-3.44%)
Jul 16, 2009	9.202	9.842	8.806	9.462	48,103	+0.21(+2.23%)
Jul 15, 2009	9.223	9.256	8.681	9.256	116,934	+0.17(+1.91%)
Jul 14, 2009	8.979	9.191	8.827	9.082	19,020	+0.10(+1.15%)
Jul 13, 2009	8.860	9.050	8.697	8.979	42,024	+0.14(+1.53%)
Jul 10, 2009	8.729	9.088	8.729	8.843	21,861	+0.05(+0.62%)
Jul 09, 2009	9.196	9.196	8.751	8.789	24,725	-0.33(-3.57%)
Jul 08, 2009	8.979	9.218	8.659	9.115	81,316	+0.23(+2.57%)
Jul 07, 2009	9.164	9.348	8.838	8.887	94,198	-0.27(-2.96%)
Jul 06, 2009	8.968	9.202	8.691	9.158	58,315	+0.15(+1.69%)
Jul 02, 2009	9.299	9.582	9.006	9.006	131,972	-0.53(-5.52%)
Jul 01, 2009	9.403	9.560	9.343	9.533	34,744	+0.28(+2.99%)
Jun 30, 2009	9.484	9.636	9.229	9.256	52,336	-0.19(-2.01%)
Jun 29, 2009	10.03	10.03	9.348	9.446	87,043	-0.70(-6.90%)
Jun 26, 2009	9.104	10.15	8.811	10.15	463,208	+0.98(+10.72%)
Jun 25, 2009	8.643	9.202	8.349	9.164	92,658	+0.71(+8.41%)
Jun 24, 2009	8.708	8.979	8.344	8.453	21,656	-0.10(-1.14%)
Jun 23, 2009	8.740	8.957	8.550	8.550	33,650	-0.06(-0.69%)
Jun 22, 2009	9.126	9.207	8.610	8.610	31,539	-0.65(-7.03%)
Jun 19, 2009	9.229	9.555	9.085	9.261	71,887	+0.27(+3.02%)
Jun 18, 2009	9.006	9.169	8.898	8.990	7,513	-0.08(-0.84%)
Jun 17, 2009	8.746	9.137	8.713	9.066	27,103	+0.31(+3.53%)
Jun 16, 2009	8.892	9.093	8.686	8.757	33,812	-0.05(-0.55%)
Jun 15, 2009	9.479	9.609	8.670	8.805	39,940	-0.56(-6.03%)
Jun 12, 2009	9.701	9.723	9.104	9.370	24,287	-0.12(-1.26%)
Jun 11, 2009	9.517	9.766	9.473	9.489	29,927	-0.01(-0.11%)
Jun 10, 2009	10.10	10.10	9.234	9.500	89,443	-0.43(-4.37%)
Jun 09, 2009	9.902	10.04	9.685	9.935	27,803	+0.15(+1.50%)
Jun 08, 2009	10.10	10.16	9.685	9.788	45,802	-0.21(-2.06%)
Jun 05, 2009	10.28	10.28	9.907	9.994	15,401	-0.11(-1.07%)
Jun 04, 2009	10.32	10.32	9.766	10.10	37,986	-0.22(-2.10%)
Jun 03, 2009	10.02	10.32	9.967	10.32	41,777	+0.15(+1.44%)
Jun 02, 2009	10.03	10.31	9.381	10.17	87,920	+0.10(+0.97%)
Jun 01, 2009	9.804	10.18	9.750	10.08	79,974	+0.45(+4.68%)
May 29, 2009	9.256	9.652	8.713	9.625	68,299	+0.46(+5.04%)
May 28, 2009	9.196	9.451	8.442	9.164	57,762	+0.22(+2.49%)
May 27, 2009	9.299	9.880	8.865	8.941	99,302	-0.41(-4.36%)
May 26, 2009	8.279	9.506	8.219	9.348	62,082	+0.92(+10.95%)
May 22, 2009	8.697	8.968	8.382	8.425	19,245	-0.21(-2.39%)
May 21, 2009	8.398	8.909	8.398	8.632	41,526	+0.04(+0.51%)
May 20, 2009	8.816	8.947	8.480	8.588	39,240	-0.44(-4.87%)
May 19, 2009	9.180	9.223	8.876	9.028	15,976	-0.26(-2.81%)
May 18, 2009	8.664	9.305	8.588	9.289	43,612	+0.83(+9.82%)
May 15, 2009	9.511	9.511	8.425	8.458	44,070	-0.77(-8.35%)
May 14, 2009	8.985	9.548	8.914	9.229	39,240	+0.33(+3.72%)
May 13, 2009	9.658	9.658	8.865	8.898	56,952	-0.83(-8.54%)
May 12, 2009	9.967	9.978	9.674	9.728	22,574	-0.18(-1.81%)
May 11, 2009	9.712	10.11	9.712	9.907	40,530	-0.14(-1.35%)
May 08, 2009	9.153	10.04	9.061	10.04	79,130	+1.12(+12.60%)
May 07, 2009	9.120	9.419	8.784	8.919	62,330	-0.07(-0.78%)
May 06, 2009	9.218	9.272	8.767	8.990	50,215	-0.22(-2.36%)
May 05, 2009	9.457	9.517	9.006	9.207	49,939	-0.31(-3.25%)
May 04, 2009	9.044	9.527	8.800	9.517	43,291	+0.62(+7.02%)
May 01, 2009	9.006	9.229	8.795	8.892	29,332	-0.10(-1.15%)
Apr 30, 2009	9.392	9.647	8.979	8.995	64,699	-0.34(-3.61%)
Apr 29, 2009	8.936	9.435	8.822	9.332	57,508	+0.47(+5.33%)
Apr 28, 2009	8.420	8.947	8.420	8.860	36,151	+0.34(+4.02%)
Apr 27, 2009	8.556	8.822	8.268	8.518	69,533	-0.10(-1.20%)
Apr 24, 2009	8.290	8.816	7.923	8.621	76,444	+0.47(+5.80%)
Apr 23, 2009	8.154	8.366	7.866	8.149	49,083	+0.04(+0.47%)
Apr 22, 2009	7.665	8.626	7.345	8.111	98,353	+0.21(+2.68%)
Apr 21, 2009	6.667	7.980	6.667	7.899	76,654	+1.21(+18.10%)
Apr 20, 2009	7.562	7.562	6.650	6.688	65,068	-1.15(-14.68%)
Apr 17, 2009	7.747	7.855	7.323	7.839	33,515	+0.14(+1.76%)
Apr 16, 2009	7.562	7.807	7.307	7.703	23,331	+0.22(+2.98%)
Apr 15, 2009	7.166	7.497	6.889	7.481	26,632	+0.28(+3.84%)
Apr 14, 2009	7.763	7.937	7.193	7.204	35,208	-0.73(-9.17%)
Apr 13, 2009	8.225	8.225	7.454	7.931	77,934	-0.47(-5.62%)
Apr 09, 2009	7.589	8.469	7.589	8.404	66,611	+1.09(+14.84%)
Apr 08, 2009	7.101	7.492	6.960	7.318	43,271	+0.22(+3.06%)
Apr 07, 2009	7.356	7.611	7.063	7.101	27,847	-0.42(-5.63%)
Apr 06, 2009	7.763	7.997	7.383	7.524	30,553	-0.42(-5.26%)
Apr 03, 2009	7.497	8.051	7.285	7.942	42,980	+0.44(+5.86%)
Apr 02, 2009	7.361	8.539	7.361	7.503	101,967	+0.40(+5.58%)
Apr 01, 2009	7.036	7.579	6.732	7.106	68,603	+0.06(+0.85%)
Mar 31, 2009	7.036	7.606	6.848	7.047	89,125	+0.16(+2.37%)
Mar 30, 2009	7.155	7.247	6.612	6.884	38,973	-0.99(-12.61%)
Mar 26, 2009	7.334	7.959	7.269	7.877	54,410	+0.68(+9.51%)
Mar 25, 2009	7.318	7.716	6.449	7.193	71,609	+0.04(+0.61%)
Mar 24, 2009	7.665	7.758	7.150	7.150	43,814	-0.71(-8.98%)
Mar 23, 2009	6.724	7.855	6.721	7.855	59,158	+1.45(+22.63%)
Mar 20, 2009	6.607	6.786	6.189	6.406	106,760	-0.11(-1.67%)
Mar 19, 2009	6.515	6.677	6.021	6.515	38,008	+0.05(+0.76%)
Mar 18, 2009	5.678	6.585	5.429	6.466	60,464	+0.77(+13.43%)
Mar 17, 2009	5.255	5.700	5.146	5.700	22,502	+0.42(+8.02%)
Mar 16, 2009	5.494	5.630	5.092	5.277	56,451	-0.15(-2.70%)
Mar 13, 2009	5.402	5.639	5.342	5.423	41,035	+0.02(+0.30%)
Mar 12, 2009	4.468	5.423	4.381	5.407	63,038	+0.88(+19.57%)
Mar 11, 2009	4.663	4.880	4.403	4.522	44,855	-0.11(-2.34%)
Mar 10, 2009	4.148	4.669	4.006	4.631	79,806	+0.64(+16.05%)
Mar 09, 2009	4.120	4.255	3.936	3.990	69,540	-0.21(-4.92%)
Mar 06, 2009	4.365	4.365	4.001	4.196	65,668	-0.07(-1.65%)
Mar 05, 2009	4.750	5.345	4.267	4.267	102,260	-0.67(-13.63%)
Mar 04, 2009	4.978	5.054	4.674	4.940	86,942	+0.11(+2.25%)
Mar 02, 2009	4.902	5.277	4.832	4.832	70,200	-0.17(-3.47%)
Feb 27, 2009	5.163	5.798	4.870	5.005	87,382	-0.27(-5.05%)
Feb 26, 2009	5.032	5.955	5.032	5.271	49,759	+0.32(+6.47%)
Feb 25, 2009	5.364	5.364	4.544	4.951	32,535	-0.46(-8.53%)
Feb 24, 2009	4.978	5.412	4.864	5.412	57,563	+0.58(+11.90%)
Feb 23, 2009	4.783	5.157	4.783	4.837	81,904	+0.10(+2.18%)
Feb 20, 2009	4.772	4.935	4.593	4.734	74,186	-0.17(-3.54%)
Feb 19, 2009	5.076	5.119	4.658	4.908	53,894	-0.07(-1.31%)
Feb 18, 2009	5.016	5.364	4.886	4.973	41,801	-0.05(-1.08%)
Feb 17, 2009	5.429	5.429	5.027	5.027	45,446	-0.49(-8.86%)
Feb 13, 2009	5.630	5.771	5.488	5.516	42,092	-0.09(-1.65%)
Feb 12, 2009	5.483	5.912	5.440	5.608	34,567	-0.21(-3.55%)
Feb 11, 2009	5.863	6.384	5.782	5.814	20,560	+0.01(+0.19%)
Feb 10, 2009	6.509	6.525	5.798	5.803	37,885	-0.75(-11.43%)
Feb 09, 2009	6.411	6.656	6.341	6.553	29,999	-0.03(-0.49%)
Feb 06, 2009	6.173	6.585	5.972	6.585	30,544	+0.42(+6.87%)
Feb 05, 2009	5.836	6.352	5.836	6.162	50,978	+0.27(+4.61%)
Feb 04, 2009	5.898	6.254	5.868	5.890	40,217	-0.01(-0.09%)
Feb 03, 2009	5.961	6.173	5.700	5.896	36,896	+0.03(+0.46%)
Feb 02, 2009	5.554	5.868	5.369	5.868	31,218	+0.40(+7.35%)
Jan 30, 2009	5.830	5.931	5.467	5.467	67,787	-0.26(-4.55%)
Jan 29, 2009	6.862	6.862	5.478	5.727	122,858	-1.25(-17.90%)
Jan 28, 2009	7.047	7.188	6.601	6.976	56,841	+0.11(+1.58%)
Jan 27, 2009	6.406	7.041	6.406	6.867	25,783	+0.48(+7.57%)
Jan 26, 2009	6.585	6.650	6.140	6.384	29,741	-0.19(-2.89%)
Jan 23, 2009	6.553	6.938	6.515	6.574	50,680	-0.18(-2.65%)
Jan 22, 2009	6.884	7.193	6.227	6.753	55,975	-0.36(-5.04%)
Jan 21, 2009	6.314	7.139	6.086	7.112	104,614	+0.91(+14.61%)
Jan 20, 2009	7.470	7.600	6.205	6.205	76,516	-1.40(-18.36%)
Jan 16, 2009	7.633	7.942	7.330	7.600	57,657	+0.00(+0.00%)
Jan 15, 2009	7.551	7.600	7.231	7.600	64,983	+0.07(+0.86%)
Jan 14, 2009	7.812	7.904	7.437	7.535	65,044	-0.47(-5.83%)
Jan 13, 2009	8.165	8.208	7.807	8.002	115,945	-0.17(-2.12%)
Jan 12, 2009	9.033	9.090	8.176	8.176	84,665	-0.92(-10.14%)
Jan 09, 2009	9.408	9.408	9.066	9.099	35,623	-0.36(-3.79%)
Jan 08, 2009	9.207	9.598	9.207	9.457	18,844	+0.05(+0.52%)
Jan 07, 2009	9.750	9.956	9.392	9.408	32,480	-0.55(-5.56%)
Jan 06, 2009	9.663	10.02	9.424	9.962	40,821	+0.40(+4.14%)
Jan 05, 2009	10.13	10.21	9.424	9.565	48,108	-0.53(-5.22%)
Jan 02, 2009	10.41	10.81	9.940	10.09	89,633	-0.29(-2.82%)
Dec 31, 2008	9.842	10.45	8.995	10.39	86,021	+0.59(+5.98%)
Dec 30, 2008	9.500	9.872	9.392	9.799	12,743	+0.48(+5.13%)
Dec 29, 2008	9.891	9.891	9.158	9.321	27,523	-0.59(-5.92%)
Dec 26, 2008	8.990	9.907	8.990	9.907	4,483	+0.40(+4.23%)
Dec 24, 2008	9.332	9.522	8.930	9.506	16,545	+0.18(+1.98%)
Dec 23, 2008	9.446	9.918	9.115	9.321	14,502	-0.01(-0.06%)
Dec 22, 2008	10.29	10.29	9.099	9.327	62,815	-0.94(-9.15%)
Dec 19, 2008	10.15	10.42	9.783	10.27	125,256	+0.53(+5.47%)
Dec 18, 2008	9.788	10.03	9.538	9.734	20,092	-0.01(-0.11%)
Dec 17, 2008	9.109	9.897	9.028	9.745	47,340	+0.46(+4.97%)
Dec 16, 2008	8.501	9.441	8.235	9.283	66,053	+0.97(+11.69%)
Dec 15, 2008	8.686	8.686	8.295	8.311	23,425	-0.46(-5.20%)
Dec 12, 2008	8.892	9.145	8.192	8.767	65,421	-0.05(-0.62%)
Dec 11, 2008	9.256	10.05	8.746	8.822	36,822	-0.92(-9.42%)
Dec 10, 2008	9.261	9.880	8.664	9.739	23,202	+0.60(+6.60%)
Dec 09, 2008	9.907	10.31	8.990	9.137	29,572	-0.95(-9.42%)
Dec 08, 2008	9.734	10.09	8.838	10.09	44,791	+0.32(+3.28%)
Dec 05, 2008	8.637	9.772	8.420	9.766	24,469	+0.94(+10.64%)
Dec 04, 2008	8.892	9.413	8.529	8.827	18,748	-0.28(-3.04%)
Dec 03, 2008	8.903	9.289	8.219	9.104	31,743	+0.55(+6.48%)
Dec 02, 2008	7.817	8.664	7.817	8.550	39,126	+0.97(+12.82%)
Dec 01, 2008	9.066	9.278	7.378	7.579	58,263	-1.89(-19.95%)
Nov 28, 2008	9.245	9.495	9.158	9.468	15,627	+0.08(+0.81%)
Nov 26, 2008	8.518	9.500	8.518	9.392	64,913	+0.68(+7.79%)
Nov 25, 2008	9.299	9.500	8.599	8.713	25,423	-0.44(-4.80%)
Nov 24, 2008	8.974	9.229	7.986	9.153	45,494	+0.34(+3.88%)
Nov 21, 2008	7.915	8.816	7.817	8.811	69,146	+1.07(+13.81%)
Nov 20, 2008	7.969	8.317	7.741	7.741	61,152	-0.14(-1.79%)
Nov 19, 2008	8.670	8.952	7.883	7.883	29,349	-0.92(-10.43%)
Nov 18, 2008	9.061	9.061	8.349	8.800	29,268	-0.18(-2.05%)
Nov 17, 2008	9.348	9.544	8.936	8.985	16,235	-0.36(-3.89%)
Nov 14, 2008	10.21	10.33	9.348	9.348	27,630	-1.09(-10.45%)
Nov 13, 2008	9.082	10.90	8.914	10.44	45,457	+1.48(+16.47%)
Nov 12, 2008	9.386	9.522	8.957	8.963	27,866	-0.63(-6.56%)
Nov 11, 2008	9.408	10.19	9.365	9.593	35,612	+0.07(+0.68%)
Nov 10, 2008	10.11	10.31	9.359	9.527	19,523	-0.40(-4.05%)
Nov 07, 2008	9.685	10.01	9.685	9.929	21,863	+0.36(+3.74%)
Nov 06, 2008	9.897	10.05	9.555	9.571	43,724	-0.46(-4.55%)
Nov 05, 2008	10.71	10.86	9.788	10.03	27,381	-0.88(-8.06%)
Nov 04, 2008	11.09	11.09	10.69	10.91	20,896	+0.04(+0.35%)
Nov 03, 2008	10.72	10.96	10.31	10.87	21,188	+0.47(+4.54%)
Oct 31, 2008	10.04	11.02	9.555	10.40	61,415	+0.39(+3.85%)
Oct 30, 2008	9.875	10.04	9.148	10.01	45,347	+0.24(+2.44%)
Oct 29, 2008	9.815	10.01	9.403	9.772	33,954	-0.04(-0.39%)
Oct 28, 2008	9.479	10.31	8.892	9.810	70,528	+0.65(+7.11%)
Oct 27, 2008	9.473	10.16	8.963	9.158	41,519	-0.35(-3.71%)
Oct 24, 2008	9.299	9.897	8.990	9.511	40,692	-0.31(-3.15%)
Oct 23, 2008	10.39	10.39	9.582	9.821	36,767	-0.17(-1.74%)
Oct 22, 2008	9.967	10.75	9.967	9.994	23,839	-0.37(-3.61%)
Oct 21, 2008	10.76	10.76	10.35	10.37	19,389	-0.64(-5.77%)
Oct 20, 2008	10.85	11.08	10.08	11.00	59,427	+0.31(+2.89%)
Oct 17, 2008	11.16	11.68	10.56	10.69	66,528	-1.06(-9.01%)
Oct 16, 2008	10.06	11.75	9.576	11.75	77,870	+1.83(+18.44%)
Oct 15, 2008	11.10	11.45	9.924	9.924	174,417	-1.58(-13.73%)
Oct 14, 2008	12.44	12.44	10.86	11.50	28,617	-0.69(-5.65%)
Oct 13, 2008	11.80	12.23	10.84	12.19	70,225	+1.31(+12.08%)
Oct 10, 2008	9.229	11.35	9.229	10.88	72,924	+1.64(+17.74%)
Oct 09, 2008	11.71	11.71	9.240	9.240	70,213	-2.16(-18.91%)
Oct 08, 2008	10.96	12.24	10.94	11.39	48,495	+0.45(+4.12%)
Oct 07, 2008	12.09	12.24	10.86	10.94	43,059	-0.88(-7.44%)
Oct 06, 2008	11.34	12.24	10.97	11.82	45,968	+0.23(+1.97%)
Oct 03, 2008	11.70	12.30	11.40	11.60	17,278	-0.45(-3.74%)
Oct 02, 2008	11.74	12.23	11.57	12.05	18,368	+0.24(+2.07%)
Oct 01, 2008	11.99	12.00	11.62	11.80	23,193	-0.02(-0.14%)
Sep 30, 2008	11.81	12.19	11.73	11.82	110,398	-0.14(-1.14%)
Sep 29, 2008	12.18	13.30	11.89	11.95	67,031	-0.01(-0.09%)
Sep 26, 2008	11.76	12.47	11.54	11.96	47,723	+0.01(+0.05%)
Sep 25, 2008	12.79	13.29	11.96	11.96	35,779	-0.77(-6.06%)
Sep 24, 2008	12.31	13.29	12.08	12.73	40,543	+0.42(+3.44%)
Sep 23, 2008	13.57	13.57	12.08	12.31	45,257	-1.26(-9.32%)
Sep 22, 2008	13.57	13.57	13.10	13.57	25,456	-1.36(-9.09%)
Sep 19, 2008	15.88	15.88	13.38	14.93	294,868	+0.96(+6.88%)
Sep 18, 2008	11.74	14.66	11.15	13.97	130,963	+2.54(+22.17%)
Sep 17, 2008	11.71	11.97	11.24	11.43	20,621	-0.63(-5.22%)
Sep 16, 2008	11.47	12.20	11.13	12.06	93,164	+0.36(+3.11%)
Sep 15, 2008	11.53	12.12	11.53	11.70	26,506	+0.01(+0.09%)
Sep 12, 2008	11.57	11.71	11.49	11.69	45,815	+0.01(+0.05%)
Sep 11, 2008	11.58	11.77	11.13	11.68	36,558	-0.15(-1.28%)
Sep 10, 2008	11.58	12.08	10.96	11.83	51,823	+0.53(+4.71%)
Sep 09, 2008	11.96	12.00	11.29	11.30	46,811	-0.60(-5.06%)
Sep 08, 2008	11.54	12.07	11.09	11.91	37,117	+0.63(+5.59%)
Sep 05, 2008	10.74	11.34	10.74	11.28	20,590	+0.41(+3.75%)
Sep 04, 2008	11.09	11.20	10.66	10.87	32,981	-0.56(-4.89%)
Sep 03, 2008	11.03	11.88	11.03	11.43	90,287	+0.36(+3.24%)
Sep 02, 2008	11.45	11.50	11.00	11.07	12,371	-0.08(-0.73%)
Aug 29, 2008	11.42	11.43	11.02	11.15	23,276	-0.39(-3.39%)
Aug 28, 2008	11.11	11.54	11.11	11.54	25,924	+0.44(+3.96%)
Aug 27, 2008	10.97	11.21	10.85	11.10	29,172	+0.11(+1.04%)
Aug 26, 2008	10.62	10.99	10.59	10.99	20,048	+0.07(+0.65%)
Aug 25, 2008	11.10	11.10	10.80	10.92	34,847	-0.31(-2.80%)
Aug 22, 2008	10.79	11.23	10.57	11.23	36,704	+0.61(+5.78%)
Aug 21, 2008	10.89	10.89	10.46	10.62	36,135	-0.43(-3.88%)
Aug 20, 2008	11.39	11.39	10.92	11.05	33,783	-0.35(-3.10%)
Aug 19, 2008	11.50	11.53	11.28	11.40	30,631	-0.35(-3.00%)
Aug 18, 2008	11.52	12.08	11.48	11.75	41,153	+0.03(+0.28%)
Aug 15, 2008	12.46	12.46	11.32	11.72	70,312	-0.62(-5.02%)
Aug 14, 2008	12.17	12.40	11.95	12.34	52,072	+0.07(+0.58%)
Aug 13, 2008	12.21	12.41	11.96	12.27	50,022	-0.09(-0.70%)
Aug 12, 2008	12.01	12.53	11.87	12.36	76,676	+0.42(+3.50%)
Aug 11, 2008	11.36	12.21	10.90	11.94	58,134	+0.58(+5.11%)
Aug 08, 2008	10.56	11.47	10.35	11.36	39,143	+0.72(+6.79%)
Aug 07, 2008	10.67	11.26	10.37	10.63	74,794	-0.21(-1.95%)
Aug 06, 2008	10.60	11.26	10.17	10.85	46,752	+0.17(+1.63%)
Aug 05, 2008	10.42	10.72	10.04	10.67	59,779	+0.44(+4.30%)
Aug 04, 2008	9.886	10.26	9.538	10.23	57,788	+0.30(+3.06%)