BlackRock Credit Allocation Income Trust, Inc. (NY: BTZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	5.904	5.904	5.859	5.868	728,679	-0.01(-0.23%)
Oct 30, 2013	5.913	5.913	5.872	5.881	596,867	-0.03(-0.46%)
Oct 29, 2013	5.908	5.917	5.895	5.908	684,605	-0.00(-0.08%)
Oct 28, 2013	5.890	5.922	5.877	5.913	574,358	+0.01(+0.15%)
Oct 25, 2013	5.890	5.904	5.890	5.904	638,165	+0.01(+0.23%)
Oct 24, 2013	5.836	5.899	5.831	5.890	695,058	+0.05(+0.77%)
Oct 23, 2013	5.782	5.859	5.781	5.845	898,091	+0.06(+1.10%)
Oct 22, 2013	5.782	5.809	5.759	5.782	1,430,800	-0.00(-0.08%)
Oct 21, 2013	5.768	5.809	5.750	5.786	683,323	+0.00(+0.08%)
Oct 18, 2013	5.791	5.800	5.759	5.782	587,539	+0.00(+0.08%)
Oct 17, 2013	5.705	5.791	5.705	5.777	583,096	+0.07(+1.27%)
Oct 16, 2013	5.691	5.718	5.687	5.705	434,788	+0.01(+0.24%)
Oct 15, 2013	5.682	5.694	5.664	5.691	584,184	+0.00(+0.08%)
Oct 14, 2013	5.709	5.713	5.687	5.687	294,678	-0.05(-0.79%)
Oct 11, 2013	5.736	5.736	5.709	5.732	380,643	+0.01(+0.16%)
Oct 10, 2013	5.727	5.732	5.709	5.723	450,481	+0.03(+0.47%)
Oct 09, 2013	5.660	5.700	5.660	5.696	376,787	+0.02(+0.32%)
Oct 08, 2013	5.705	5.705	5.664	5.678	632,687	-0.05(-0.94%)
Oct 07, 2013	5.763	5.772	5.705	5.732	712,668	-0.04(-0.78%)
Oct 04, 2013	5.759	5.781	5.750	5.777	522,954	+0.00(+0.00%)
Oct 03, 2013	5.781	5.781	5.736	5.777	784,809	+0.00(+0.08%)
Oct 02, 2013	5.795	5.799	5.759	5.772	1,027,910	-0.03(-0.47%)
Oct 01, 2013	5.826	5.830	5.783	5.799	1,252,873	+0.04(+0.78%)
Sep 27, 2013	5.709	5.763	5.624	5.754	1,040,187	+0.05(+0.95%)
Sep 26, 2013	5.682	5.705	5.673	5.700	641,419	+0.01(+0.24%)
Sep 25, 2013	5.628	5.687	5.624	5.687	827,845	+0.05(+0.88%)
Sep 24, 2013	5.588	5.655	5.588	5.637	733,774	+0.03(+0.56%)
Sep 23, 2013	5.592	5.619	5.583	5.606	557,561	+0.01(+0.24%)
Sep 20, 2013	5.597	5.619	5.588	5.592	446,315	-0.02(-0.32%)
Sep 19, 2013	5.637	5.669	5.592	5.610	683,976	-0.04(-0.79%)
Sep 18, 2013	5.570	5.669	5.552	5.655	592,960	+0.10(+1.78%)
Sep 17, 2013	5.556	5.561	5.538	5.556	516,816	+0.02(+0.32%)
Sep 16, 2013	5.552	5.583	5.538	5.538	835,175	+0.00(+0.08%)
Sep 13, 2013	5.547	5.547	5.525	5.534	376,763	+0.02(+0.33%)
Sep 12, 2013	5.525	5.534	5.498	5.516	740,915	-0.01(-0.09%)
Sep 11, 2013	5.557	5.559	5.508	5.521	1,048,148	-0.04(-0.64%)
Sep 10, 2013	5.566	5.569	5.534	5.557	782,526	-0.00(-0.08%)
Sep 09, 2013	5.561	5.575	5.552	5.561	537,520	-0.01(-0.16%)
Sep 06, 2013	5.579	5.588	5.561	5.570	645,111	-0.01(-0.16%)
Sep 05, 2013	5.575	5.583	5.557	5.579	775,476	-0.01(-0.24%)
Sep 04, 2013	5.521	5.597	5.521	5.592	648,564	+0.06(+1.13%)
Sep 03, 2013	5.566	5.579	5.530	5.530	679,776	-0.03(-0.48%)
Aug 30, 2013	5.561	5.561	5.516	5.557	393,029	+0.02(+0.40%)
Aug 29, 2013	5.481	5.543	5.472	5.534	753,565	+0.00(+0.08%)
Aug 28, 2013	5.503	5.530	5.490	5.530	868,596	+0.01(+0.24%)
Aug 27, 2013	5.521	5.525	5.503	5.516	849,050	-0.00(-0.08%)
Aug 26, 2013	5.521	5.534	5.512	5.521	506,674	-0.00(-0.08%)
Aug 23, 2013	5.476	5.534	5.472	5.525	609,887	+0.03(+0.61%)
Aug 22, 2013	5.458	5.494	5.458	5.492	577,383	+0.02(+0.45%)
Aug 21, 2013	5.458	5.499	5.449	5.467	1,069,615	-0.03(-0.57%)
Aug 20, 2013	5.454	5.503	5.449	5.499	874,540	+0.05(+0.90%)
Aug 19, 2013	5.494	5.503	5.414	5.449	1,006,790	-0.05(-0.97%)
Aug 16, 2013	5.485	5.516	5.485	5.503	651,738	+0.00(+0.00%)
Aug 15, 2013	5.534	5.548	5.481	5.503	1,506,654	-0.06(-1.12%)
Aug 14, 2013	5.606	5.619	5.566	5.566	803,030	-0.06(-1.03%)
Aug 13, 2013	5.646	5.646	5.601	5.624	689,107	-0.02(-0.33%)
Aug 12, 2013	5.620	5.655	5.620	5.642	613,943	+0.00(+0.08%)
Aug 09, 2013	5.638	5.638	5.607	5.638	492,103	+0.00(+0.00%)
Aug 08, 2013	5.598	5.642	5.593	5.638	599,573	+0.03(+0.47%)
Aug 07, 2013	5.562	5.611	5.558	5.611	475,362	+0.04(+0.80%)
Aug 06, 2013	5.576	5.584	5.562	5.567	974,998	-0.02(-0.40%)
Aug 05, 2013	5.629	5.642	5.576	5.589	712,460	-0.05(-0.94%)
Aug 02, 2013	5.607	5.656	5.607	5.642	507,216	+0.04(+0.71%)
Aug 01, 2013	5.651	5.660	5.602	5.602	636,469	-0.05(-0.94%)
Jul 31, 2013	5.660	5.660	5.620	5.656	627,026	-0.00(-0.08%)
Jul 30, 2013	5.651	5.664	5.638	5.660	597,780	+0.00(+0.00%)
Jul 29, 2013	5.660	5.678	5.647	5.660	358,510	-0.03(-0.47%)
Jul 26, 2013	5.633	5.696	5.633	5.687	394,910	+0.01(+0.23%)
Jul 25, 2013	5.660	5.678	5.616	5.673	924,773	-0.01(-0.23%)
Jul 24, 2013	5.696	5.696	5.651	5.687	829,499	-0.03(-0.54%)
Jul 23, 2013	5.669	5.718	5.669	5.718	559,820	+0.04(+0.70%)
Jul 22, 2013	5.687	5.709	5.669	5.678	788,503	-0.02(-0.39%)
Jul 19, 2013	5.713	5.713	5.673	5.700	411,071	-0.00(-0.08%)
Jul 18, 2013	5.740	5.740	5.682	5.704	666,204	-0.02(-0.39%)
Jul 17, 2013	5.664	5.740	5.656	5.727	608,212	+0.09(+1.57%)
Jul 16, 2013	5.682	5.687	5.620	5.638	695,505	-0.05(-0.86%)
Jul 15, 2013	5.647	5.696	5.647	5.687	526,468	+0.05(+0.87%)
Jul 12, 2013	5.660	5.682	5.633	5.638	383,548	-0.04(-0.78%)
Jul 11, 2013	5.651	5.687	5.629	5.682	1,016,003	+0.09(+1.58%)
Jul 10, 2013	5.563	5.616	5.563	5.594	552,217	+0.00(+0.08%)
Jul 09, 2013	5.568	5.621	5.563	5.590	798,742	+0.03(+0.48%)
Jul 08, 2013	5.585	5.651	5.559	5.563	900,890	+0.00(+0.00%)
Jul 05, 2013	5.665	5.669	5.554	5.563	1,164,742	-0.11(-1.94%)
Jul 03, 2013	5.647	5.704	5.647	5.673	545,383	-0.02(-0.31%)
Jul 02, 2013	5.740	5.740	5.678	5.691	618,948	-0.03(-0.46%)
Jul 01, 2013	5.726	5.793	5.709	5.718	585,048	-0.01(-0.15%)
Jun 28, 2013	5.731	5.748	5.682	5.726	585,800	+0.00(+0.00%)
Jun 27, 2013	5.647	5.731	5.647	5.726	513,198	+0.07(+1.33%)
Jun 26, 2013	5.537	5.673	5.537	5.651	1,144,528	+0.14(+2.56%)
Jun 25, 2013	5.501	5.545	5.464	5.510	1,352,601	+0.03(+0.56%)
Jun 24, 2013	5.532	5.550	5.435	5.479	1,255,922	-0.12(-2.20%)
Jun 21, 2013	5.647	5.665	5.581	5.603	659,647	-0.05(-0.94%)
Jun 20, 2013	5.669	5.797	5.620	5.656	1,498,473	-0.05(-0.85%)
Jun 19, 2013	5.757	5.757	5.704	5.704	624,944	-0.03(-0.54%)
Jun 18, 2013	5.748	5.766	5.696	5.735	1,020,250	-0.04(-0.61%)
Jun 17, 2013	5.832	5.846	5.762	5.771	560,765	+0.00(+0.00%)
Jun 14, 2013	5.704	5.810	5.704	5.771	852,288	+0.03(+0.54%)
Jun 13, 2013	5.678	5.780	5.612	5.740	1,759,931	+0.04(+0.62%)
Jun 12, 2013	5.748	5.773	5.687	5.704	1,952,357	-0.08(-1.31%)
Jun 11, 2013	5.815	5.863	5.763	5.780	1,383,457	-0.10(-1.64%)
Jun 10, 2013	5.920	5.938	5.859	5.876	815,600	-0.06(-0.96%)
Jun 07, 2013	5.969	5.969	5.920	5.934	657,379	-0.04(-0.73%)
Jun 06, 2013	5.898	5.977	5.898	5.977	632,499	+0.05(+0.89%)
Jun 05, 2013	5.912	5.938	5.890	5.925	736,315	+0.00(+0.00%)
Jun 04, 2013	5.912	5.951	5.898	5.925	870,372	+0.01(+0.22%)
Jun 03, 2013	5.991	5.991	5.859	5.912	1,587,133	-0.09(-1.46%)
May 31, 2013	6.109	6.113	5.991	5.999	923,227	-0.09(-1.44%)
May 30, 2013	6.087	6.130	6.074	6.087	887,212	-0.00(-0.07%)
May 29, 2013	6.131	6.139	6.052	6.091	1,126,949	-0.05(-0.79%)
May 28, 2013	6.219	6.227	6.131	6.140	800,722	-0.07(-1.06%)
May 24, 2013	6.223	6.227	6.188	6.205	514,246	-0.02(-0.28%)
May 23, 2013	6.227	6.227	6.197	6.223	615,326	-0.01(-0.14%)
May 22, 2013	6.262	6.267	6.197	6.232	1,219,539	-0.02(-0.28%)
May 21, 2013	6.249	6.249	6.232	6.249	466,580	+0.00(+0.07%)
May 20, 2013	6.240	6.249	6.227	6.245	582,292	+0.00(+0.00%)
May 17, 2013	6.254	6.262	6.240	6.245	484,658	-0.01(-0.14%)
May 16, 2013	6.249	6.267	6.240	6.254	449,158	+0.00(+0.07%)
May 15, 2013	6.232	6.262	6.232	6.249	598,632	+0.01(+0.21%)
May 13, 2013	6.245	6.245	6.197	6.236	689,437	-0.01(-0.08%)
May 10, 2013	6.241	6.249	6.224	6.241	909,064	-0.01(-0.14%)
May 09, 2013	6.267	6.277	6.241	6.250	468,970	-0.04(-0.62%)
May 08, 2013	6.241	6.289	6.241	6.289	456,249	+0.03(+0.49%)
May 07, 2013	6.263	6.272	6.237	6.259	464,090	+0.01(+0.14%)
May 06, 2013	6.259	6.263	6.237	6.250	357,599	-0.02(-0.35%)
May 03, 2013	6.280	6.284	6.263	6.272	374,488	+0.01(+0.21%)
May 02, 2013	6.285	6.285	6.259	6.259	469,259	-0.02(-0.28%)
May 01, 2013	6.276	6.285	6.254	6.276	397,765	-0.01(-0.21%)
Apr 30, 2013	6.259	6.289	6.246	6.289	807,821	+0.04(+0.63%)
Apr 29, 2013	6.232	6.254	6.228	6.250	458,496	-0.00(-0.07%)
Apr 26, 2013	6.228	6.254	6.211	6.254	444,812	+0.03(+0.49%)
Apr 25, 2013	6.219	6.237	6.211	6.224	530,166	-0.01(-0.21%)
Apr 24, 2013	6.237	6.237	6.206	6.237	393,060	+0.00(+0.07%)
Apr 23, 2013	6.224	6.241	6.202	6.232	543,868	+0.00(+0.00%)
Apr 22, 2013	6.215	6.241	6.215	6.232	374,640	-0.00(-0.07%)
Apr 19, 2013	6.224	6.241	6.198	6.237	475,130	+0.00(+0.07%)
Apr 18, 2013	6.215	6.232	6.175	6.232	341,451	+0.01(+0.21%)
Apr 17, 2013	6.198	6.219	6.189	6.219	507,212	+0.02(+0.28%)
Apr 16, 2013	6.180	6.202	6.171	6.202	357,771	+0.02(+0.35%)
Apr 15, 2013	6.167	6.180	6.150	6.180	521,338	+0.01(+0.21%)
Apr 12, 2013	6.163	6.184	6.145	6.167	328,335	+0.01(+0.21%)
Apr 11, 2013	6.176	6.180	6.150	6.154	562,250	-0.01(-0.08%)
Apr 10, 2013	6.133	6.181	6.133	6.159	712,055	-0.02(-0.28%)
Apr 09, 2013	6.168	6.185	6.159	6.176	509,967	+0.01(+0.14%)
Apr 08, 2013	6.137	6.176	6.129	6.168	977,671	+0.04(+0.64%)
Apr 05, 2013	6.094	6.137	6.094	6.129	582,547	+0.02(+0.36%)
Apr 04, 2013	6.068	6.111	6.068	6.107	561,870	+0.04(+0.64%)
Apr 03, 2013	6.085	6.094	6.064	6.068	463,030	-0.02(-0.29%)
Apr 02, 2013	6.064	6.094	6.064	6.085	465,478	+0.02(+0.36%)
Apr 01, 2013	6.055	6.085	6.055	6.064	535,905	-0.01(-0.14%)
Mar 28, 2013	6.098	6.129	6.068	6.072	764,327	-0.00(-0.07%)
Mar 27, 2013	6.055	6.081	6.051	6.077	413,847	+0.00(+0.07%)
Mar 26, 2013	6.072	6.081	6.055	6.072	533,987	+0.01(+0.14%)
Mar 25, 2013	6.077	6.081	6.051	6.064	472,065	-0.01(-0.14%)
Mar 22, 2013	6.072	6.081	6.059	6.072	360,228	+0.00(+0.00%)
Mar 21, 2013	6.051	6.077	6.037	6.072	487,499	+0.01(+0.21%)
Mar 20, 2013	6.046	6.064	6.046	6.059	443,949	+0.01(+0.22%)
Mar 19, 2013	6.033	6.046	6.007	6.046	425,730	+0.00(+0.07%)
Mar 18, 2013	6.011	6.055	5.998	6.042	442,561	+0.01(+0.22%)
Mar 15, 2013	6.064	6.068	6.003	6.029	789,195	-0.03(-0.43%)
Mar 14, 2013	6.055	6.077	6.051	6.055	867,396	+0.00(+0.00%)
Mar 13, 2013	6.042	6.077	6.024	6.055	545,231	+0.04(+0.64%)
Mar 12, 2013	6.051	6.051	6.012	6.016	673,644	-0.03(-0.57%)
Mar 11, 2013	6.055	6.055	6.038	6.051	595,286	+0.00(+0.07%)
Mar 08, 2013	6.055	6.055	6.038	6.047	590,866	-0.01(-0.21%)
Mar 07, 2013	6.038	6.060	6.038	6.060	451,891	+0.01(+0.14%)
Mar 06, 2013	6.068	6.073	6.042	6.051	516,804	-0.01(-0.14%)
Mar 05, 2013	6.073	6.073	6.047	6.060	685,425	-0.01(-0.14%)
Mar 04, 2013	6.077	6.094	6.060	6.068	342,294	-0.00(-0.07%)
Mar 01, 2013	6.060	6.090	6.051	6.073	439,598	+0.00(+0.07%)
Feb 28, 2013	6.055	6.073	6.051	6.068	542,757	+0.03(+0.50%)
Feb 27, 2013	6.055	6.081	6.021	6.038	736,670	-0.03(-0.57%)
Feb 26, 2013	6.038	6.081	6.034	6.073	711,306	+0.02(+0.28%)
Feb 22, 2013	6.034	6.055	6.008	6.055	602,768	+0.02(+0.36%)
Feb 21, 2013	6.016	6.051	6.016	6.034	682,909	+0.00(+0.07%)
Feb 20, 2013	5.952	6.034	5.844	6.029	613,754	+0.00(+0.07%)
Feb 19, 2013	6.016	6.029	5.999	6.025	710,583	+0.01(+0.14%)
Feb 15, 2013	6.051	6.051	6.004	6.016	619,003	-0.01(-0.14%)
Feb 14, 2013	6.055	6.055	6.021	6.025	532,845	-0.03(-0.43%)
Feb 13, 2013	6.042	6.124	6.034	6.051	542,370	-0.00(-0.08%)
Feb 12, 2013	6.047	6.060	6.030	6.056	657,776	+0.02(+0.28%)
Feb 11, 2013	6.047	6.052	6.009	6.039	569,991	-0.01(-0.21%)
Feb 08, 2013	6.026	6.052	6.009	6.052	498,212	+0.04(+0.64%)
Feb 07, 2013	6.034	6.047	5.944	6.013	993,273	-0.02(-0.36%)
Feb 06, 2013	5.974	6.034	5.962	6.034	681,954	+0.05(+0.79%)
Feb 04, 2013	6.060	6.060	5.966	5.987	1,066,306	-0.07(-1.20%)
Feb 01, 2013	6.030	6.077	6.030	6.060	654,770	+0.03(+0.43%)
Jan 31, 2013	6.026	6.064	6.013	6.034	541,659	-0.00(-0.07%)
Jan 30, 2013	6.043	6.052	6.017	6.039	515,331	-0.01(-0.14%)
Jan 29, 2013	6.046	6.050	6.022	6.047	509,029	-0.01(-0.14%)
Jan 28, 2013	6.086	6.086	6.039	6.056	578,531	-0.02(-0.28%)
Jan 25, 2013	6.056	6.082	6.047	6.073	688,788	+0.01(+0.14%)
Jan 24, 2013	6.090	6.116	6.047	6.064	763,013	-0.03(-0.42%)
Jan 23, 2013	6.120	6.137	6.082	6.090	989,817	-0.03(-0.42%)
Jan 22, 2013	6.116	6.129	6.090	6.116	693,542	-0.01(-0.14%)
Jan 18, 2013	6.103	6.129	6.090	6.125	593,444	+0.00(+0.07%)
Jan 17, 2013	6.082	6.120	6.064	6.120	661,527	+0.05(+0.78%)
Jan 16, 2013	6.064	6.125	6.056	6.073	801,162	-0.02(-0.28%)
Jan 15, 2013	6.069	6.090	6.056	6.090	795,382	+0.02(+0.28%)
Jan 14, 2013	6.056	6.077	6.047	6.073	574,624	+0.01(+0.14%)
Jan 11, 2013	6.064	6.095	6.052	6.064	581,975	-0.03(-0.49%)
Jan 10, 2013	6.026	6.107	6.022	6.095	1,121,404	+0.06(+1.07%)
Jan 09, 2013	6.030	6.052	6.013	6.030	811,757	+0.02(+0.29%)
Jan 08, 2013	5.962	6.030	5.962	6.013	790,094	+0.06(+0.94%)
Jan 07, 2013	5.957	5.979	5.940	5.957	651,068	-0.01(-0.22%)
Jan 04, 2013	5.944	5.974	5.927	5.970	682,197	+0.03(+0.58%)
Jan 03, 2013	5.970	5.970	5.914	5.936	602,211	-0.03(-0.43%)
Jan 02, 2013	5.905	5.966	5.876	5.962	802,508	+0.07(+1.24%)
Dec 31, 2012	5.884	5.914	5.850	5.889	2,150,649	-0.00(-0.07%)
Dec 28, 2012	5.889	5.919	5.880	5.893	897,353	-0.02(-0.36%)
Dec 27, 2012	5.906	5.917	5.889	5.914	728,468	-0.00(-0.08%)
Dec 26, 2012	5.889	5.919	5.885	5.919	688,262	+0.00(+0.00%)
Dec 24, 2012	5.898	5.941	5.885	5.919	290,571	+0.02(+0.36%)
Dec 21, 2012	5.851	5.907	5.813	5.898	509,740	-0.00(-0.07%)
Dec 20, 2012	5.860	5.919	5.855	5.902	568,463	+0.02(+0.29%)
Dec 19, 2012	5.898	5.915	5.855	5.885	938,086	-0.02(-0.36%)
Dec 18, 2012	5.736	5.936	5.736	5.907	1,138,889	+0.01(+0.22%)
Dec 17, 2012	5.907	5.928	5.872	5.894	971,494	-0.03(-0.50%)
Dec 14, 2012	5.928	5.949	5.898	5.924	733,431	-0.03(-0.43%)
Dec 13, 2012	5.979	5.979	5.911	5.949	847,338	-0.02(-0.29%)
Dec 12, 2012	5.983	5.996	5.894	5.966	1,038,121	-0.02(-0.37%)
Dec 11, 2012	6.001	6.001	5.959	5.988	603,247	+0.00(+0.07%)
Dec 10, 2012	5.933	5.988	5.916	5.984	502,201	+0.05(+0.79%)
Dec 07, 2012	5.869	5.980	5.869	5.937	629,901	-0.01(-0.14%)
Dec 06, 2012	5.916	5.950	5.891	5.946	405,486	+0.01(+0.14%)
Dec 05, 2012	5.946	5.948	5.929	5.937	258,827	-0.01(-0.14%)
Dec 04, 2012	5.967	5.992	5.942	5.946	352,205	-0.06(-0.99%)
Nov 30, 2012	5.984	6.018	5.946	6.005	400,659	+0.03(+0.50%)
Nov 29, 2012	5.954	6.009	5.954	5.975	454,713	+0.01(+0.21%)
Nov 28, 2012	5.950	5.967	5.950	5.963	485,700	-0.02(-0.28%)
Nov 27, 2012	5.950	5.988	5.933	5.980	562,633	+0.06(+1.00%)
Nov 26, 2012	5.920	5.929	5.908	5.920	389,244	-0.01(-0.21%)
Nov 23, 2012	5.971	5.975	5.920	5.933	116,120	+0.00(+0.00%)
Nov 21, 2012	5.963	5.971	5.903	5.933	420,412	-0.01(-0.21%)
Nov 20, 2012	5.886	5.963	5.886	5.946	625,546	+0.04(+0.65%)
Nov 19, 2012	5.865	5.941	5.865	5.908	439,912	+0.06(+0.94%)
Nov 16, 2012	5.785	5.895	5.780	5.852	636,596	+0.07(+1.17%)
Nov 15, 2012	5.891	5.903	5.742	5.785	1,066,546	-0.14(-2.43%)
Nov 14, 2012	5.959	5.959	5.899	5.929	999,033	-0.02(-0.31%)
Nov 13, 2012	5.964	5.989	5.922	5.947	374,396	-0.01(-0.22%)
Nov 12, 2012	5.965	5.969	5.939	5.960	308,142	-0.01(-0.21%)
Nov 09, 2012	5.939	5.973	5.939	5.973	325,154	+0.02(+0.28%)
Nov 08, 2012	5.939	6.011	5.939	5.956	340,296	+0.00(+0.00%)
Nov 07, 2012	5.969	5.986	5.952	5.956	386,790	-0.04(-0.63%)
Nov 06, 2012	6.000	6.007	5.990	5.994	241,595	-0.01(-0.14%)
Nov 05, 2012	6.061	6.061	5.994	6.002	303,468	-0.06(-0.97%)
Nov 02, 2012	6.045	6.074	6.028	6.061	490,705	+0.04(+0.59%)