Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	6.743	6.872	6.664	6.760	63,711	+0.01(+0.17%)
Mar 30, 2011	6.748	6.759	6.614	6.748	30,293	+0.10(+1.51%)
Mar 29, 2011	6.581	6.670	6.581	6.648	16,422	+0.07(+1.02%)
Mar 28, 2011	6.737	6.737	6.581	6.581	35,977	-0.16(-2.32%)
Mar 25, 2011	6.737	6.826	6.676	6.737	28,044	+0.02(+0.25%)
Mar 24, 2011	6.804	6.804	6.620	6.720	24,882	-0.06(-0.90%)
Mar 23, 2011	6.732	6.804	6.621	6.782	19,155	+0.03(+0.50%)
Mar 22, 2011	6.776	6.799	6.720	6.748	12,716	-0.01(-0.16%)
Mar 21, 2011	6.782	6.899	6.720	6.759	30,146	-0.04(-0.66%)
Mar 18, 2011	6.776	6.921	6.681	6.804	124,942	+0.10(+1.50%)
Mar 17, 2011	6.776	6.832	6.637	6.704	38,415	+0.06(+0.84%)
Mar 16, 2011	6.570	6.793	6.570	6.648	70,046	+0.07(+1.02%)
Mar 15, 2011	6.631	6.726	6.570	6.581	35,952	-0.19(-2.80%)
Mar 14, 2011	6.821	6.832	6.737	6.771	34,519	-0.07(-1.06%)
Mar 11, 2011	6.771	7.139	6.771	6.843	59,415	+0.06(+0.90%)
Mar 10, 2011	7.010	7.016	6.782	6.782	40,072	-0.32(-4.48%)
Mar 09, 2011	7.111	7.111	7.055	7.100	7,288	-0.04(-0.55%)
Mar 08, 2011	7.111	7.228	7.027	7.139	39,785	+0.12(+1.67%)
Mar 07, 2011	7.367	7.367	7.022	7.022	19,705	-0.29(-3.97%)
Mar 04, 2011	7.423	7.440	7.300	7.312	13,110	-0.14(-1.87%)
Mar 03, 2011	7.334	7.501	7.334	7.451	27,247	+0.21(+2.85%)
Mar 02, 2011	7.434	7.434	7.228	7.245	35,407	-0.17(-2.26%)
Mar 01, 2011	7.507	7.512	7.356	7.412	15,897	-0.12(-1.56%)
Feb 28, 2011	7.663	7.663	7.379	7.529	33,122	-0.09(-1.24%)
Feb 25, 2011	7.339	7.624	7.273	7.624	40,183	+0.28(+3.80%)
Feb 24, 2011	7.367	7.367	7.256	7.345	29,671	+0.02(+0.23%)
Feb 23, 2011	7.356	7.451	7.300	7.328	13,413	-0.01(-0.08%)
Feb 22, 2011	7.429	7.451	7.334	7.334	25,834	-0.19(-2.52%)
Feb 18, 2011	7.529	7.618	7.445	7.524	32,303	+0.03(+0.37%)
Feb 17, 2011	7.418	7.496	7.412	7.496	6,858	+0.07(+0.98%)
Feb 16, 2011	7.328	7.468	7.284	7.423	20,921	+0.12(+1.60%)
Feb 15, 2011	7.312	7.613	7.300	7.306	27,512	-0.09(-1.28%)
Feb 14, 2011	7.535	7.713	7.401	7.401	12,465	-0.12(-1.56%)
Feb 11, 2011	7.183	7.524	7.183	7.518	36,174	+0.29(+4.01%)
Feb 10, 2011	7.261	7.390	7.217	7.228	33,379	-0.08(-1.07%)
Feb 09, 2011	7.256	7.395	7.200	7.306	42,982	-0.02(-0.23%)
Feb 08, 2011	7.339	7.401	7.217	7.323	31,885	-0.03(-0.45%)
Feb 07, 2011	7.362	7.585	7.312	7.356	25,414	-0.03(-0.45%)
Feb 04, 2011	7.540	7.747	7.284	7.390	85,224	-0.20(-2.57%)
Feb 03, 2011	7.607	7.741	7.529	7.585	28,016	-0.04(-0.51%)
Feb 02, 2011	7.669	7.685	7.604	7.624	19,242	-0.05(-0.65%)
Feb 01, 2011	7.641	7.853	7.596	7.674	32,929	+0.09(+1.25%)
Jan 31, 2011	7.529	7.713	7.351	7.579	30,528	+0.08(+1.04%)
Jan 28, 2011	7.691	7.853	7.284	7.501	153,919	-0.17(-2.25%)
Jan 27, 2011	7.579	7.735	7.557	7.674	34,483	+0.10(+1.33%)
Jan 26, 2011	7.613	7.630	7.507	7.574	31,037	+0.03(+0.37%)
Jan 25, 2011	7.423	7.775	7.284	7.546	63,152	+0.04(+0.52%)
Jan 24, 2011	7.217	7.507	7.161	7.507	63,337	+0.42(+5.98%)
Jan 21, 2011	7.362	7.451	7.083	7.083	86,365	-0.18(-2.46%)
Jan 20, 2011	7.635	7.869	7.239	7.261	54,754	-0.46(-5.92%)
Jan 19, 2011	8.315	8.315	7.669	7.719	25,611	-0.61(-7.36%)
Jan 18, 2011	8.382	8.405	8.176	8.332	41,630	-0.12(-1.39%)
Jan 14, 2011	8.137	8.600	8.087	8.449	46,663	+0.30(+3.70%)
Jan 13, 2011	8.706	8.706	8.131	8.148	56,945	-0.56(-6.47%)
Jan 12, 2011	8.784	8.798	8.555	8.711	41,874	-0.01(-0.13%)
Jan 11, 2011	8.544	8.762	8.494	8.723	35,823	+0.21(+2.49%)
Jan 10, 2011	8.198	8.645	8.081	8.511	120,038	+0.27(+3.32%)
Jan 07, 2011	8.444	8.584	8.221	8.237	25,380	-0.21(-2.44%)
Jan 06, 2011	8.617	8.617	8.394	8.444	13,460	-0.20(-2.32%)
Jan 05, 2011	8.784	8.845	8.421	8.645	26,083	-0.16(-1.77%)
Jan 04, 2011	8.901	8.962	8.790	8.801	24,914	-0.04(-0.44%)
Jan 03, 2011	8.851	8.951	8.645	8.840	51,521	+0.11(+1.28%)
Dec 31, 2010	8.795	8.935	8.723	8.728	19,725	-0.13(-1.51%)
Dec 30, 2010	8.935	8.968	8.834	8.862	15,212	-0.06(-0.69%)
Dec 29, 2010	8.806	9.041	8.767	8.923	11,346	+0.03(+0.38%)
Dec 28, 2010	8.751	8.890	8.678	8.890	19,813	+0.03(+0.38%)
Dec 27, 2010	8.159	8.896	8.159	8.856	16,063	+0.36(+4.27%)
Dec 23, 2010	9.063	9.063	8.472	8.494	36,809	-0.57(-6.28%)
Dec 22, 2010	9.007	9.280	8.901	9.063	48,030	+0.11(+1.18%)
Dec 21, 2010	9.134	9.134	8.879	8.957	50,530	-0.16(-1.76%)
Dec 20, 2010	9.118	9.140	9.012	9.118	46,593	+0.03(+0.30%)
Dec 17, 2010	9.090	9.201	8.796	9.090	152,440	-0.28(-2.96%)
Dec 16, 2010	8.951	9.411	8.951	9.367	37,325	+0.41(+4.58%)
Dec 15, 2010	9.095	9.145	8.951	8.957	44,401	-0.08(-0.86%)
Dec 14, 2010	8.829	9.129	8.746	9.034	36,269	+0.28(+3.16%)
Dec 13, 2010	8.946	9.090	8.663	8.757	76,635	-0.28(-3.13%)
Dec 10, 2010	7.987	9.079	7.987	9.040	81,402	+0.79(+9.61%)
Dec 09, 2010	8.358	8.358	8.098	8.247	72,844	+0.00(+0.00%)
Dec 08, 2010	8.314	8.397	8.142	8.247	21,381	-0.07(-0.80%)
Dec 07, 2010	8.004	8.314	7.926	8.314	29,408	+0.40(+5.04%)
Dec 06, 2010	7.688	7.959	7.688	7.915	18,700	+0.19(+2.44%)
Dec 03, 2010	7.549	7.749	7.460	7.726	16,272	+0.08(+1.09%)
Dec 02, 2010	7.422	7.677	7.399	7.643	33,706	+0.21(+2.76%)
Dec 01, 2010	7.405	7.543	7.017	7.438	44,504	+0.24(+3.31%)
Nov 30, 2010	7.056	7.283	7.056	7.200	16,228	+0.04(+0.54%)
Nov 29, 2010	6.989	7.172	6.989	7.161	9,354	+0.11(+1.57%)
Nov 26, 2010	7.189	7.239	6.928	7.050	9,432	-0.21(-2.83%)
Nov 24, 2010	7.338	7.255	7.255	7.255	33,094	-0.01(-0.08%)
Nov 23, 2010	7.283	7.344	7.255	7.261	8,138	-0.12(-1.65%)
Nov 22, 2010	7.322	7.422	7.178	7.383	8,236	+0.01(+0.08%)
Nov 19, 2010	7.532	7.532	7.028	7.377	43,567	-0.15(-1.99%)
Nov 18, 2010	7.671	7.671	7.477	7.527	18,377	-0.01(-0.15%)
Nov 17, 2010	7.374	7.699	7.374	7.538	9,731	+0.01(+0.07%)
Nov 16, 2010	7.810	7.848	7.355	7.532	26,319	-0.35(-4.50%)
Nov 15, 2010	7.992	8.203	7.837	7.887	30,215	-0.18(-2.27%)
Nov 12, 2010	8.120	8.258	8.015	8.070	13,152	-0.17(-2.02%)
Nov 11, 2010	7.882	8.314	7.821	8.236	17,028	+0.22(+2.70%)
Nov 10, 2010	7.787	8.087	7.743	8.020	21,358	+0.24(+3.14%)
Nov 09, 2010	7.765	8.026	7.760	7.776	14,870	-0.11(-1.34%)
Nov 08, 2010	7.931	8.031	7.854	7.882	21,181	-0.19(-2.34%)
Nov 05, 2010	8.142	8.292	7.981	8.070	35,008	-0.07(-0.88%)
Nov 04, 2010	7.627	8.142	7.627	8.142	42,564	+0.64(+8.57%)
Nov 03, 2010	7.327	7.560	7.183	7.499	87,182	+0.17(+2.34%)
Nov 02, 2010	7.200	7.460	7.200	7.327	27,384	+0.27(+3.77%)
Nov 01, 2010	7.383	7.383	6.912	7.061	41,251	-0.24(-3.34%)
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%)