BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	9.494	9.532	9.428	9.483	102,775	+0.01(+0.06%)
Nov 29, 2012	9.450	9.494	9.433	9.477	76,925	+0.07(+0.70%)
Nov 28, 2012	9.521	9.532	9.379	9.412	112,388	-0.10(-1.09%)
Nov 27, 2012	9.532	9.543	9.455	9.515	164,329	+0.01(+0.06%)
Nov 26, 2012	9.532	9.532	9.428	9.510	99,351	+0.01(+0.06%)
Nov 23, 2012	9.505	9.537	9.439	9.505	49,352	+0.02(+0.23%)
Nov 21, 2012	9.483	9.510	9.324	9.483	173,198	+0.08(+0.87%)
Nov 20, 2012	9.379	9.401	9.258	9.401	142,002	+0.08(+0.88%)
Nov 19, 2012	9.138	9.351	9.138	9.318	162,030	+0.20(+2.22%)
Nov 16, 2012	8.974	9.116	8.946	9.116	120,424	+0.18(+1.96%)
Nov 15, 2012	9.138	9.143	8.892	8.941	227,179	-0.19(-2.10%)
Nov 14, 2012	9.182	9.193	9.078	9.132	105,648	-0.05(-0.54%)
Nov 13, 2012	9.302	9.302	9.144	9.182	124,282	-0.03(-0.37%)
Nov 12, 2012	9.210	9.254	9.178	9.216	100,251	-0.01(-0.12%)
Nov 09, 2012	9.118	9.227	9.118	9.227	100,725	+0.12(+1.32%)
Nov 08, 2012	9.009	9.139	9.009	9.107	134,304	+0.08(+0.84%)
Nov 07, 2012	8.916	9.030	8.916	9.030	76,532	+0.13(+1.41%)
Nov 06, 2012	8.867	8.932	8.856	8.905	72,715	+0.07(+0.74%)
Nov 05, 2012	8.954	8.954	8.818	8.840	169,120	-0.13(-1.40%)
Nov 02, 2012	9.025	9.025	8.911	8.965	75,067	-0.06(-0.66%)
Nov 01, 2012	8.976	9.047	8.974	9.025	154,353	+0.06(+0.67%)
Oct 31, 2012	9.063	9.063	8.960	8.965	110,135	-0.11(-1.26%)
Oct 26, 2012	8.987	9.079	9.079	9.079	156,795	+0.09(+1.03%)
Oct 25, 2012	9.123	9.133	8.976	8.987	161,993	-0.10(-1.14%)
Oct 24, 2012	9.030	9.090	9.030	9.090	45,968	+0.05(+0.54%)
Oct 23, 2012	8.998	9.041	8.981	9.041	71,217	+0.09(+0.97%)
Oct 19, 2012	8.976	8.976	8.927	8.954	66,922	-0.04(-0.42%)
Oct 18, 2012	9.009	9.025	8.949	8.992	70,420	+0.02(+0.18%)
Oct 17, 2012	8.949	8.976	8.932	8.976	54,478	+0.00(+0.00%)
Oct 16, 2012	8.965	8.981	8.932	8.976	54,498	+0.02(+0.18%)
Oct 15, 2012	9.036	9.036	8.960	8.960	73,047	-0.07(-0.78%)
Oct 12, 2012	9.009	9.047	8.998	9.030	55,906	+0.02(+0.18%)
Oct 11, 2012	8.949	9.052	8.949	9.014	87,164	+0.05(+0.53%)
Oct 10, 2012	9.010	9.010	8.944	8.966	95,170	-0.03(-0.30%)
Oct 09, 2012	9.134	9.134	8.982	8.993	84,482	-0.12(-1.31%)
Oct 08, 2012	9.091	9.113	9.069	9.113	66,557	+0.05(+0.60%)
Oct 05, 2012	9.102	9.118	9.037	9.058	67,791	-0.02(-0.18%)
Oct 04, 2012	9.091	9.102	9.042	9.075	60,215	-0.05(-0.59%)
Oct 03, 2012	9.199	9.226	9.091	9.129	87,492	-0.01(-0.06%)
Oct 02, 2012	9.156	9.182	9.107	9.134	77,151	-0.02(-0.18%)
Oct 01, 2012	9.150	9.232	9.118	9.150	94,513	-0.04(-0.41%)
Sep 28, 2012	9.156	9.188	9.156	9.188	38,255	+0.04(+0.41%)
Sep 27, 2012	9.134	9.156	9.107	9.150	61,384	+0.02(+0.24%)
Sep 26, 2012	9.102	9.134	9.085	9.129	75,629	+0.05(+0.60%)
Sep 25, 2012	9.004	9.075	9.004	9.075	64,279	+0.08(+0.84%)
Sep 24, 2012	9.020	9.042	8.999	8.999	81,499	-0.03(-0.30%)
Sep 21, 2012	9.037	9.037	8.999	9.026	66,282	+0.02(+0.24%)
Sep 20, 2012	8.999	9.037	8.977	9.004	75,533	+0.01(+0.12%)
Sep 19, 2012	8.972	9.010	8.966	8.993	103,027	+0.01(+0.12%)
Sep 18, 2012	8.982	8.988	8.950	8.982	115,355	-0.01(-0.06%)
Sep 17, 2012	9.042	9.075	8.955	8.988	109,050	-0.07(-0.72%)
Sep 14, 2012	9.069	9.150	9.010	9.053	81,925	-0.05(-0.54%)
Sep 13, 2012	9.129	9.134	9.069	9.102	68,817	-0.06(-0.65%)
Sep 12, 2012	9.091	9.237	9.020	9.161	110,608	+0.13(+1.49%)
Sep 11, 2012	8.941	9.059	8.941	9.027	80,057	+0.06(+0.72%)
Sep 10, 2012	9.011	9.075	8.962	8.962	63,004	-0.08(-0.84%)
Sep 07, 2012	9.124	9.183	9.027	9.038	67,949	-0.02(-0.24%)
Sep 06, 2012	8.941	9.059	8.908	9.059	66,394	+0.12(+1.33%)
Sep 05, 2012	9.021	9.021	8.908	8.941	82,989	-0.02(-0.24%)
Sep 04, 2012	9.070	9.092	8.951	8.962	82,344	-0.06(-0.72%)
Aug 31, 2012	9.032	9.054	8.973	9.027	55,771	-0.04(-0.42%)
Aug 30, 2012	9.027	9.092	8.968	9.065	82,220	-0.02(-0.18%)
Aug 29, 2012	8.973	9.081	8.971	9.081	84,985	+0.08(+0.84%)
Aug 27, 2012	8.973	9.005	8.903	9.005	77,785	+0.08(+0.85%)
Aug 24, 2012	8.914	8.941	8.843	8.930	99,387	+0.03(+0.36%)
Aug 23, 2012	8.957	8.984	8.843	8.897	113,482	-0.01(-0.12%)
Aug 22, 2012	9.048	9.048	8.784	8.908	181,218	-0.12(-1.32%)
Aug 21, 2012	9.162	9.173	8.984	9.027	238,454	-0.07(-0.77%)
Aug 20, 2012	9.086	9.097	9.048	9.097	128,787	+0.03(+0.36%)
Aug 17, 2012	9.129	9.129	9.065	9.065	94,509	-0.01(-0.12%)
Aug 16, 2012	9.097	9.097	9.011	9.075	129,712	-0.02(-0.18%)
Aug 15, 2012	9.011	9.183	8.995	9.092	161,449	+0.10(+1.08%)
Aug 14, 2012	8.919	9.011	8.870	8.995	87,867	+0.06(+0.73%)
Aug 13, 2012	8.978	8.978	8.833	8.930	128,958	-0.01(-0.13%)
Aug 10, 2012	8.909	8.942	8.856	8.942	144,513	+0.03(+0.36%)
Aug 09, 2012	8.861	8.909	8.807	8.909	99,788	+0.05(+0.55%)
Aug 08, 2012	8.770	8.861	8.770	8.861	83,460	+0.11(+1.29%)
Aug 07, 2012	8.829	8.872	8.738	8.748	200,914	-0.06(-0.67%)
Aug 06, 2012	8.786	8.807	8.770	8.807	85,659	+0.05(+0.55%)
Aug 03, 2012	8.748	8.764	8.705	8.759	98,749	+0.02(+0.25%)
Aug 02, 2012	8.748	8.754	8.695	8.738	83,772	-0.01(-0.06%)
Aug 01, 2012	8.797	8.872	8.727	8.743	135,901	-0.01(-0.06%)
Jul 31, 2012	8.732	8.754	8.684	8.748	102,849	+0.00(+0.00%)
Jul 30, 2012	8.775	8.802	8.727	8.748	126,314	-0.06(-0.67%)
Jul 27, 2012	8.770	8.818	8.743	8.807	61,649	+0.07(+0.80%)
Jul 26, 2012	8.840	8.840	8.732	8.738	73,836	-0.08(-0.91%)
Jul 25, 2012	8.732	8.829	8.732	8.818	79,207	+0.05(+0.61%)
Jul 24, 2012	8.721	8.764	8.700	8.764	63,891	+0.02(+0.25%)
Jul 23, 2012	8.705	8.775	8.705	8.743	130,697	+0.05(+0.62%)
Jul 20, 2012	8.673	8.716	8.662	8.689	86,897	+0.02(+0.19%)
Jul 19, 2012	8.641	8.673	8.636	8.673	83,290	+0.04(+0.44%)
Jul 18, 2012	8.657	8.695	8.630	8.636	105,600	-0.01(-0.12%)
Jul 17, 2012	8.684	8.684	8.625	8.646	107,222	-0.02(-0.25%)
Jul 16, 2012	8.754	8.783	8.662	8.668	89,424	-0.04(-0.43%)
Jul 13, 2012	8.716	8.729	8.678	8.705	80,151	-0.01(-0.12%)
Jul 12, 2012	8.732	8.786	8.678	8.716	153,805	-0.10(-1.18%)
Jul 11, 2012	8.921	8.926	8.792	8.819	134,298	-0.02(-0.18%)
Jul 10, 2012	8.808	8.835	8.808	8.835	75,963	+0.05(+0.61%)
Jul 09, 2012	8.835	8.835	8.755	8.782	127,232	-0.03(-0.30%)
Jul 06, 2012	8.798	8.808	8.771	8.808	80,000	+0.03(+0.30%)
Jul 05, 2012	8.782	8.782	8.760	8.782	63,819	+0.04(+0.43%)
Jul 03, 2012	8.744	8.798	8.744	8.744	85,089	+0.02(+0.18%)
Jul 02, 2012	8.653	8.728	8.632	8.728	124,423	+0.08(+0.93%)
Jun 29, 2012	8.637	8.650	8.595	8.648	97,793	+0.07(+0.87%)
Jun 28, 2012	8.605	8.621	8.531	8.573	129,684	-0.01(-0.12%)
Jun 27, 2012	8.541	8.600	8.536	8.584	121,980	+0.06(+0.75%)
Jun 26, 2012	8.536	8.547	8.482	8.520	143,194	-0.01(-0.06%)
Jun 25, 2012	8.461	8.525	8.461	8.525	153,204	+0.04(+0.50%)
Jun 22, 2012	8.472	8.493	8.450	8.482	128,128	+0.05(+0.63%)
Jun 21, 2012	8.493	8.498	8.429	8.429	161,527	-0.05(-0.63%)
Jun 20, 2012	8.429	8.490	8.429	8.482	99,940	+0.05(+0.63%)
Jun 19, 2012	8.402	8.477	8.402	8.429	114,472	+0.03(+0.32%)
Jun 18, 2012	8.338	8.402	8.335	8.402	87,527	+0.08(+0.96%)
Jun 15, 2012	8.338	8.338	8.274	8.322	97,383	+0.00(+0.00%)
Jun 14, 2012	8.338	8.365	8.306	8.322	119,869	-0.01(-0.06%)
Jun 13, 2012	8.343	8.343	8.279	8.327	96,438	+0.01(+0.12%)
Jun 12, 2012	8.302	8.318	8.273	8.318	126,280	+0.03(+0.32%)
Jun 11, 2012	8.307	8.307	8.275	8.291	125,938	+0.00(+0.00%)
Jun 08, 2012	8.227	8.291	8.206	8.291	154,821	+0.06(+0.71%)
Jun 07, 2012	8.211	8.233	8.185	8.233	103,741	+0.02(+0.19%)
Jun 06, 2012	8.222	8.254	8.201	8.217	89,342	+0.01(+0.06%)
Jun 05, 2012	8.249	8.249	8.180	8.211	79,735	-0.05(-0.58%)
Jun 04, 2012	8.249	8.259	8.207	8.259	81,817	+0.02(+0.19%)
Jun 01, 2012	8.174	8.265	8.174	8.243	74,961	-0.01(-0.06%)
May 31, 2012	8.185	8.249	8.169	8.249	108,070	+0.08(+0.98%)
May 30, 2012	8.174	8.190	8.158	8.169	63,460	+0.00(+0.00%)
May 29, 2012	8.174	8.201	8.164	8.169	58,167	-0.02(-0.19%)
May 25, 2012	8.153	8.201	8.153	8.185	113,726	-0.01(-0.06%)
May 24, 2012	8.222	8.222	8.153	8.190	158,121	-0.03(-0.32%)
May 23, 2012	8.174	8.217	8.158	8.217	56,335	+0.03(+0.32%)
May 22, 2012	8.190	8.215	8.073	8.190	76,765	-0.01(-0.06%)
May 21, 2012	8.164	8.206	8.158	8.196	51,396	+0.05(+0.65%)
May 18, 2012	8.201	8.201	8.126	8.142	141,778	-0.07(-0.84%)
May 17, 2012	8.233	8.233	8.169	8.211	97,865	-0.03(-0.32%)
May 16, 2012	8.201	8.238	8.201	8.238	79,920	+0.04(+0.45%)
May 15, 2012	8.206	8.249	8.185	8.201	101,746	-0.02(-0.26%)
May 14, 2012	8.265	8.265	8.222	8.222	31,829	-0.06(-0.71%)
May 11, 2012	8.286	8.286	8.249	8.281	47,829	+0.03(+0.31%)
May 10, 2012	8.239	8.266	8.202	8.255	76,309	+0.04(+0.45%)
May 09, 2012	8.197	8.223	8.176	8.218	64,491	+0.03(+0.39%)
May 08, 2012	8.207	8.229	8.149	8.186	157,502	-0.01(-0.13%)
May 07, 2012	8.144	8.213	8.144	8.197	102,758	+0.03(+0.32%)
May 04, 2012	8.160	8.181	8.133	8.170	71,704	-0.02(-0.26%)
May 03, 2012	8.144	8.192	8.124	8.192	86,841	+0.02(+0.26%)
May 02, 2012	8.149	8.186	8.133	8.170	61,530	+0.00(+0.00%)
May 01, 2012	8.192	8.192	8.112	8.170	121,144	+0.07(+0.85%)
Apr 30, 2012	8.123	8.144	8.102	8.102	42,540	-0.02(-0.26%)
Apr 27, 2012	8.080	8.165	8.070	8.123	64,085	+0.04(+0.46%)
Apr 26, 2012	8.160	8.160	8.075	8.086	57,164	-0.06(-0.71%)
Apr 25, 2012	8.160	8.165	8.128	8.144	56,613	-0.02(-0.26%)
Apr 24, 2012	8.144	8.165	8.133	8.165	51,903	+0.01(+0.06%)
Apr 23, 2012	8.117	8.160	8.096	8.160	94,689	+0.06(+0.78%)
Apr 20, 2012	8.070	8.096	8.054	8.096	42,644	+0.02(+0.26%)
Apr 19, 2012	8.028	8.086	8.028	8.075	152,113	+0.03(+0.33%)
Apr 18, 2012	8.033	8.049	8.028	8.049	62,274	+0.00(+0.00%)
Apr 17, 2012	8.038	8.086	8.022	8.049	65,438	+0.00(+0.00%)
Apr 16, 2012	8.038	8.091	8.006	8.049	41,899	+0.02(+0.20%)
Apr 13, 2012	8.028	8.080	8.017	8.033	14,993	+0.00(+0.00%)
Apr 12, 2012	8.033	8.091	7.948	8.033	124,649	-0.03(-0.34%)
Apr 11, 2012	7.997	8.076	7.955	8.060	110,643	+0.06(+0.72%)
Apr 10, 2012	8.045	8.097	7.960	8.002	132,249	-0.05(-0.65%)
Apr 09, 2012	7.987	8.066	7.987	8.055	62,023	+0.06(+0.72%)
Apr 05, 2012	7.923	7.997	7.923	7.997	99,875	+0.05(+0.66%)
Apr 04, 2012	7.923	7.950	7.903	7.944	82,571	+0.03(+0.33%)
Apr 03, 2012	7.871	7.934	7.844	7.918	71,608	+0.05(+0.67%)
Apr 02, 2012	7.892	7.918	7.866	7.866	100,509	-0.02(-0.27%)
Mar 30, 2012	7.855	7.923	7.844	7.887	71,817	+0.03(+0.33%)
Mar 29, 2012	7.860	7.892	7.850	7.860	138,574	-0.01(-0.13%)
Mar 28, 2012	7.787	7.871	7.787	7.871	100,844	+0.08(+1.08%)
Mar 27, 2012	7.744	7.800	7.702	7.787	132,668	+0.04(+0.54%)
Mar 26, 2012	7.818	7.839	7.744	7.744	81,734	-0.07(-0.88%)
Mar 23, 2012	7.792	7.834	7.766	7.813	105,818	+0.02(+0.20%)
Mar 22, 2012	7.834	7.887	7.797	7.797	58,773	-0.04(-0.47%)
Mar 21, 2012	7.797	7.834	7.781	7.834	109,440	+0.08(+1.09%)
Mar 20, 2012	7.744	7.802	7.703	7.750	132,296	+0.02(+0.20%)
Mar 19, 2012	7.687	7.760	7.644	7.734	105,034	+0.05(+0.69%)
Mar 16, 2012	7.823	7.829	7.550	7.681	186,118	-0.14(-1.75%)
Mar 15, 2012	8.050	8.050	7.792	7.818	160,613	-0.22(-2.75%)
Mar 14, 2012	8.287	8.287	7.987	8.039	161,768	-0.25(-2.99%)
Mar 13, 2012	8.334	8.334	8.276	8.287	37,815	-0.02(-0.27%)
Mar 12, 2012	8.335	8.335	8.256	8.309	85,142	-0.02(-0.25%)
Mar 09, 2012	8.361	8.361	8.303	8.330	73,850	+0.02(+0.19%)
Mar 08, 2012	8.314	8.330	8.277	8.314	95,051	+0.04(+0.51%)
Mar 07, 2012	8.199	8.272	8.199	8.272	85,304	+0.12(+1.41%)
Mar 06, 2012	8.194	8.220	8.115	8.157	82,794	-0.01(-0.13%)
Mar 05, 2012	8.262	8.283	8.167	8.167	71,057	-0.08(-1.02%)
Mar 02, 2012	8.225	8.267	8.209	8.251	44,257	+0.02(+0.25%)
Mar 01, 2012	8.246	8.277	8.204	8.230	109,789	-0.02(-0.25%)
Feb 29, 2012	8.199	8.272	8.188	8.251	99,607	+0.06(+0.70%)
Feb 28, 2012	8.105	8.199	8.084	8.194	87,979	+0.06(+0.71%)
Feb 27, 2012	8.152	8.183	8.078	8.136	81,773	+0.02(+0.19%)
Feb 24, 2012	8.047	8.120	8.047	8.120	97,229	+0.09(+1.11%)
Feb 23, 2012	8.015	8.057	7.963	8.031	72,189	+0.03(+0.39%)
Feb 22, 2012	7.979	8.026	7.953	8.000	119,840	+0.03(+0.33%)
Feb 21, 2012	7.921	8.021	7.921	7.974	129,564	+0.05(+0.59%)
Feb 17, 2012	7.963	8.031	7.884	7.926	173,507	-0.09(-1.11%)
Feb 16, 2012	8.157	8.167	8.010	8.015	146,251	-0.12(-1.48%)
Feb 15, 2012	8.131	8.136	8.084	8.136	96,648	+0.09(+1.11%)
Feb 14, 2012	8.173	8.183	8.047	8.047	159,987	-0.16(-1.98%)
Feb 13, 2012	8.251	8.251	8.157	8.209	84,781	-0.02(-0.21%)
Feb 10, 2012	8.258	8.274	8.190	8.227	89,944	+0.01(+0.13%)
Feb 09, 2012	8.227	8.253	8.189	8.216	103,888	+0.01(+0.13%)
Feb 08, 2012	8.148	8.206	8.122	8.206	83,200	+0.06(+0.77%)
Feb 07, 2012	8.133	8.148	8.107	8.143	91,105	+0.03(+0.39%)
Feb 06, 2012	8.086	8.112	8.075	8.112	72,280	-0.01(-0.06%)
Feb 03, 2012	8.206	8.206	8.075	8.117	120,804	-0.06(-0.69%)
Feb 02, 2012	8.195	8.206	8.138	8.173	94,617	+0.01(+0.18%)
Feb 01, 2012	8.211	8.237	8.133	8.159	138,181	+0.00(+0.00%)
Jan 31, 2012	8.164	8.199	8.122	8.159	194,498	+0.07(+0.84%)
Jan 30, 2012	8.013	8.122	7.997	8.091	172,288	+0.11(+1.44%)
Jan 27, 2012	8.002	8.018	7.950	7.976	215,155	+0.01(+0.13%)
Jan 26, 2012	7.982	7.992	7.950	7.966	128,016	+0.03(+0.33%)
Jan 25, 2012	7.950	7.955	7.893	7.940	143,488	+0.04(+0.53%)
Jan 24, 2012	7.940	7.971	7.883	7.898	152,717	-0.08(-0.98%)
Jan 23, 2012	7.888	7.976	7.883	7.976	105,677	+0.13(+1.59%)
Jan 20, 2012	7.919	7.919	7.851	7.851	128,828	-0.04(-0.53%)
Jan 19, 2012	7.867	7.893	7.836	7.893	164,325	+0.07(+0.93%)
Jan 18, 2012	7.862	7.898	7.799	7.820	247,369	+0.01(+0.07%)
Jan 17, 2012	7.810	7.830	7.778	7.815	111,441	+0.01(+0.07%)
Jan 13, 2012	7.799	7.846	7.783	7.810	260,397	+0.05(+0.60%)
Jan 12, 2012	7.763	7.789	7.726	7.763	123,204	+0.03(+0.40%)
Jan 11, 2012	7.742	7.773	7.700	7.731	167,607	-0.00(-0.02%)
Jan 10, 2012	7.769	7.774	7.702	7.733	145,031	-0.04(-0.47%)
Jan 09, 2012	7.707	7.774	7.697	7.769	95,183	+0.11(+1.49%)
Jan 06, 2012	7.697	7.738	7.655	7.655	171,647	-0.05(-0.67%)
Jan 05, 2012	7.717	7.723	7.686	7.707	127,919	+0.02(+0.27%)
Jan 04, 2012	7.645	7.686	7.640	7.686	88,880	-0.01(-0.13%)
Dec 30, 2011	7.671	7.712	7.671	7.697	74,337	+0.04(+0.54%)
Dec 29, 2011	7.650	7.655	7.608	7.655	134,770	+0.01(+0.07%)
Dec 28, 2011	7.650	7.655	7.624	7.650	84,450	+0.00(+0.00%)
Dec 27, 2011	7.629	7.650	7.598	7.650	141,150	+0.04(+0.48%)
Dec 23, 2011	7.557	7.614	7.557	7.614	84,461	+0.15(+1.94%)
Dec 21, 2011	7.417	7.468	7.417	7.468	222,434	+0.06(+0.84%)
Dec 20, 2011	7.417	7.432	7.406	7.406	132,770	-0.01(-0.07%)
Dec 19, 2011	7.401	7.427	7.401	7.411	110,128	+0.00(+0.00%)
Dec 16, 2011	7.391	7.427	7.391	7.411	93,342	+0.04(+0.49%)
Dec 15, 2011	7.442	7.468	7.370	7.375	156,139	-0.06(-0.77%)
Dec 14, 2011	7.546	7.546	7.411	7.432	259,533	-0.08(-1.10%)
Dec 13, 2011	7.494	7.531	7.468	7.515	123,091	+0.06(+0.81%)
Dec 12, 2011	7.470	7.501	7.423	7.454	149,055	-0.03(-0.34%)
Dec 09, 2011	7.501	7.504	7.465	7.480	136,182	+0.00(+0.00%)
Dec 08, 2011	7.640	7.676	7.465	7.480	359,521	-0.16(-2.09%)
Dec 07, 2011	7.650	7.681	7.630	7.640	106,118	+0.00(+0.00%)
Dec 06, 2011	7.681	7.687	7.583	7.640	123,535	-0.06(-0.74%)
Dec 05, 2011	7.630	7.723	7.625	7.697	83,675	+0.06(+0.81%)
Dec 02, 2011	7.563	7.635	7.563	7.635	57,002	+0.06(+0.82%)