BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.345	9.345	9.259	9.279	102,526	-0.05(-0.50%)
Nov 27, 2015	9.352	9.352	9.325	9.325	22,392	+0.00(+0.00%)
Nov 25, 2015	9.325	9.325	9.325	9.325	76,950	+0.02(+0.21%)
Nov 24, 2015	9.292	9.411	9.259	9.305	111,955	+0.05(+0.50%)
Nov 23, 2015	9.259	9.285	9.219	9.259	65,742	+0.01(+0.07%)
Nov 20, 2015	9.226	9.252	9.206	9.252	83,811	+0.05(+0.50%)
Nov 19, 2015	9.239	9.252	9.193	9.206	61,619	-0.02(-0.22%)
Nov 18, 2015	9.219	9.259	9.206	9.226	50,547	+0.03(+0.29%)
Nov 17, 2015	9.219	9.246	9.199	9.199	72,611	-0.01(-0.14%)
Nov 16, 2015	9.212	9.239	9.206	9.212	39,394	-0.01(-0.14%)
Nov 13, 2015	9.159	9.265	9.149	9.226	108,316	+0.07(+0.72%)
Nov 12, 2015	9.106	9.179	9.093	9.159	43,870	+0.06(+0.67%)
Nov 11, 2015	9.079	9.119	9.059	9.099	100,030	-0.01(-0.14%)
Nov 10, 2015	9.033	9.112	9.026	9.112	102,314	+0.03(+0.36%)
Nov 09, 2015	9.158	9.158	9.046	9.079	91,003	-0.12(-1.29%)
Nov 06, 2015	9.211	9.211	9.145	9.198	94,306	-0.05(-0.50%)
Nov 05, 2015	9.283	9.297	9.217	9.244	101,187	-0.02(-0.21%)
Nov 04, 2015	9.303	9.303	9.247	9.264	93,165	-0.04(-0.43%)
Nov 03, 2015	9.343	9.356	9.283	9.303	142,051	+0.02(+0.21%)
Nov 02, 2015	9.283	9.290	9.264	9.283	75,957	+0.01(+0.07%)
Oct 30, 2015	9.270	9.290	9.237	9.277	34,365	+0.00(+0.00%)
Oct 29, 2015	9.283	9.290	9.231	9.277	47,731	-0.01(-0.07%)
Oct 28, 2015	9.277	9.303	9.270	9.283	14,950	+0.00(+0.00%)
Oct 27, 2015	9.277	9.290	9.257	9.283	30,447	+0.00(+0.00%)
Oct 26, 2015	9.257	9.283	9.244	9.283	40,923	+0.01(+0.14%)
Oct 23, 2015	9.211	9.270	9.211	9.270	59,111	+0.07(+0.72%)
Oct 22, 2015	9.237	9.277	9.198	9.204	35,871	-0.05(-0.50%)
Oct 21, 2015	9.191	9.250	9.171	9.250	68,357	+0.07(+0.77%)
Oct 20, 2015	9.132	9.211	9.132	9.180	99,364	+0.04(+0.45%)
Oct 19, 2015	9.158	9.158	9.125	9.138	24,631	-0.01(-0.14%)
Oct 16, 2015	9.145	9.164	9.132	9.152	38,514	+0.03(+0.36%)
Oct 15, 2015	9.145	9.171	9.105	9.119	39,368	-0.03(-0.29%)
Oct 14, 2015	9.138	9.158	9.079	9.145	53,743	+0.03(+0.36%)
Oct 13, 2015	9.119	9.119	9.066	9.112	38,496	+0.02(+0.23%)
Oct 12, 2015	9.117	9.131	9.085	9.091	34,264	+0.00(+0.00%)
Oct 09, 2015	9.091	9.098	9.085	9.091	25,775	-0.01(-0.14%)
Oct 08, 2015	9.098	9.131	9.065	9.104	88,221	+0.04(+0.43%)
Oct 07, 2015	9.078	9.096	9.052	9.065	81,908	-0.05(-0.50%)
Oct 06, 2015	9.058	9.137	9.045	9.111	63,868	+0.05(+0.58%)
Oct 05, 2015	9.085	9.085	9.032	9.058	43,083	-0.01(-0.14%)
Oct 02, 2015	9.091	9.111	9.071	9.071	31,879	-0.01(-0.07%)
Oct 01, 2015	9.091	9.117	9.078	9.078	26,550	+0.03(+0.29%)
Sep 30, 2015	9.131	9.131	9.052	9.052	57,515	-0.06(-0.65%)
Sep 29, 2015	9.065	9.117	9.065	9.111	44,521	+0.05(+0.58%)
Sep 28, 2015	9.104	9.117	9.052	9.058	63,452	-0.05(-0.50%)
Sep 25, 2015	9.078	9.111	9.058	9.104	26,164	+0.05(+0.51%)
Sep 24, 2015	9.098	9.117	9.058	9.058	33,050	-0.04(-0.43%)
Sep 23, 2015	9.098	9.111	9.085	9.098	17,657	-0.02(-0.22%)
Sep 22, 2015	9.065	9.117	9.039	9.117	30,167	+0.07(+0.72%)
Sep 21, 2015	9.071	9.084	9.052	9.052	21,340	-0.03(-0.36%)
Sep 18, 2015	8.993	9.111	8.993	9.085	80,569	+0.06(+0.65%)
Sep 17, 2015	8.940	9.026	8.894	9.026	39,225	+0.09(+1.03%)
Sep 16, 2015	8.927	8.940	8.899	8.934	34,662	+0.01(+0.07%)
Sep 15, 2015	8.953	8.956	8.921	8.927	16,154	-0.05(-0.51%)
Sep 14, 2015	8.980	9.039	8.967	8.973	50,965	-0.01(-0.07%)
Sep 11, 2015	9.052	9.071	8.980	8.980	39,007	-0.07(-0.79%)
Sep 10, 2015	9.044	9.090	9.044	9.051	56,408	-0.03(-0.29%)
Sep 09, 2015	9.057	9.077	9.038	9.077	44,148	+0.02(+0.22%)
Sep 08, 2015	8.986	9.057	8.973	9.057	63,348	+0.04(+0.43%)
Sep 04, 2015	8.940	9.018	9.018	9.018	30,649	+0.08(+0.88%)
Sep 03, 2015	8.940	8.946	8.894	8.940	36,734	+0.03(+0.37%)
Sep 02, 2015	8.920	8.940	8.894	8.907	41,632	-0.03(-0.29%)
Sep 01, 2015	8.973	9.364	8.920	8.933	49,098	+0.01(+0.15%)
Aug 31, 2015	8.940	8.940	8.888	8.920	48,316	-0.01(-0.07%)
Aug 28, 2015	8.881	8.938	8.881	8.927	49,193	+0.01(+0.07%)
Aug 27, 2015	8.894	8.933	8.849	8.920	138,498	+0.03(+0.29%)
Aug 26, 2015	8.973	8.979	8.875	8.894	96,659	-0.08(-0.87%)
Aug 25, 2015	8.973	8.973	8.927	8.973	49,130	+0.00(+0.00%)
Aug 24, 2015	8.992	8.992	8.888	8.973	76,535	-0.07(-0.79%)
Aug 21, 2015	9.064	9.064	9.005	9.044	32,157	+0.00(+0.00%)
Aug 20, 2015	9.044	9.051	9.008	9.044	22,424	+0.00(+0.00%)
Aug 19, 2015	9.025	9.044	8.999	9.044	28,381	+0.02(+0.19%)
Aug 18, 2015	8.979	9.038	8.979	9.027	33,691	+0.03(+0.32%)
Aug 17, 2015	9.031	9.051	8.999	8.999	18,859	-0.03(-0.36%)
Aug 14, 2015	9.025	9.038	9.012	9.031	18,219	-0.01(-0.07%)
Aug 13, 2015	9.051	9.064	9.005	9.038	35,697	-0.03(-0.36%)
Aug 12, 2015	9.018	9.070	9.018	9.070	33,815	+0.05(+0.59%)
Aug 11, 2015	8.959	9.030	8.939	9.017	67,709	+0.09(+1.02%)
Aug 10, 2015	8.985	8.985	8.926	8.926	33,809	-0.05(-0.51%)
Aug 07, 2015	8.978	9.011	8.959	8.972	39,513	-0.01(-0.14%)
Aug 06, 2015	8.939	9.011	8.939	8.985	69,468	+0.03(+0.29%)
Aug 05, 2015	9.076	9.076	8.959	8.959	61,270	-0.16(-1.71%)
Aug 04, 2015	8.920	9.147	8.913	9.115	213,475	+0.17(+1.89%)
Aug 03, 2015	8.933	8.946	8.887	8.946	89,268	+0.04(+0.44%)
Jul 31, 2015	8.842	8.946	8.822	8.907	118,136	+0.08(+0.88%)
Jul 30, 2015	8.822	8.835	8.816	8.829	59,689	+0.02(+0.22%)
Jul 29, 2015	8.822	8.822	8.784	8.809	64,934	+0.01(+0.15%)
Jul 28, 2015	8.758	8.809	8.758	8.796	66,171	+0.02(+0.28%)
Jul 27, 2015	8.764	8.790	8.758	8.772	24,669	+0.00(+0.01%)
Jul 24, 2015	8.758	8.796	8.745	8.771	39,697	+0.01(+0.15%)
Jul 23, 2015	8.796	8.796	8.732	8.758	57,017	-0.03(-0.37%)
Jul 22, 2015	8.745	8.790	8.745	8.790	46,776	+0.04(+0.45%)
Jul 21, 2015	8.732	8.751	8.725	8.751	53,713	+0.01(+0.07%)
Jul 20, 2015	8.790	8.796	8.745	8.745	58,091	-0.05(-0.59%)
Jul 17, 2015	8.809	8.809	8.777	8.796	46,125	-0.01(-0.07%)
Jul 16, 2015	8.784	8.822	8.758	8.803	141,740	+0.04(+0.44%)
Jul 15, 2015	8.816	8.816	8.758	8.764	80,214	-0.05(-0.52%)
Jul 14, 2015	8.816	8.822	8.784	8.809	36,824	+0.00(+0.00%)
Jul 13, 2015	8.835	8.836	8.777	8.809	47,693	-0.03(-0.36%)
Jul 10, 2015	8.828	8.841	8.809	8.841	68,083	+0.01(+0.07%)
Jul 09, 2015	8.815	8.847	8.809	8.835	76,068	-0.01(-0.15%)
Jul 08, 2015	8.873	8.873	8.802	8.847	53,831	-0.03(-0.29%)
Jul 07, 2015	8.835	8.899	8.835	8.873	92,058	+0.04(+0.44%)
Jul 06, 2015	8.789	8.841	8.770	8.835	72,367	+0.05(+0.59%)
Jul 02, 2015	8.757	8.783	8.783	8.783	68,907	+0.01(+0.07%)
Jul 01, 2015	8.796	8.809	8.744	8.776	62,761	+0.01(+0.07%)
Jun 30, 2015	8.751	8.783	8.744	8.770	44,574	+0.00(+0.00%)
Jun 29, 2015	8.854	8.860	8.744	8.770	85,738	-0.09(-1.02%)
Jun 26, 2015	8.841	8.867	8.835	8.860	52,429	-0.02(-0.22%)
Jun 25, 2015	8.912	8.912	8.854	8.880	71,523	-0.02(-0.22%)
Jun 24, 2015	8.880	8.906	8.854	8.899	46,870	+0.03(+0.36%)
Jun 23, 2015	8.770	8.867	8.763	8.867	95,223	+0.07(+0.81%)
Jun 22, 2015	8.757	8.809	8.726	8.796	107,482	+0.01(+0.15%)
Jun 19, 2015	8.757	8.783	8.744	8.783	51,734	+0.02(+0.22%)
Jun 18, 2015	8.738	8.763	8.705	8.763	60,997	+0.02(+0.22%)
Jun 17, 2015	8.712	8.744	8.692	8.744	29,941	+0.02(+0.22%)
Jun 16, 2015	8.686	8.725	8.654	8.725	34,645	+0.03(+0.30%)
Jun 15, 2015	8.667	8.699	8.641	8.699	164,746	+0.06(+0.67%)
Jun 12, 2015	8.608	8.660	8.608	8.641	54,647	+0.01(+0.15%)
Jun 11, 2015	8.602	8.639	8.576	8.628	182,637	+0.03(+0.39%)
Jun 10, 2015	8.601	8.652	8.588	8.595	113,873	-0.04(-0.45%)
Jun 09, 2015	8.633	8.640	8.562	8.633	183,759	-0.01(-0.15%)
Jun 08, 2015	8.640	8.646	8.550	8.646	229,211	-0.01(-0.15%)
Jun 05, 2015	8.749	8.749	8.652	8.659	177,331	-0.12(-1.39%)
Jun 04, 2015	8.864	8.864	8.774	8.781	126,458	-0.05(-0.58%)
Jun 03, 2015	8.852	8.884	8.819	8.832	55,635	-0.03(-0.36%)
Jun 02, 2015	8.916	8.916	8.864	8.864	83,347	-0.06(-0.65%)
Jun 01, 2015	8.929	8.929	8.903	8.922	35,697	+0.01(+0.07%)
May 29, 2015	8.890	8.916	8.884	8.916	69,067	+0.06(+0.63%)
May 28, 2015	8.877	8.877	8.839	8.860	28,370	-0.01(-0.12%)
May 27, 2015	8.852	8.877	8.819	8.871	86,756	+0.05(+0.58%)
May 26, 2015	8.807	8.832	8.794	8.819	57,397	+0.01(+0.15%)
May 22, 2015	8.826	8.807	8.807	8.807	61,648	-0.01(-0.11%)
May 21, 2015	8.858	8.858	8.813	8.816	77,881	-0.03(-0.33%)
May 20, 2015	8.871	8.871	8.819	8.845	67,938	+0.01(+0.07%)
May 19, 2015	8.871	8.877	8.819	8.839	67,202	-0.06(-0.72%)
May 18, 2015	8.993	8.993	8.852	8.903	144,783	-0.09(-1.00%)
May 15, 2015	8.974	9.031	8.941	8.993	86,599	+0.02(+0.21%)
May 14, 2015	8.929	8.974	8.887	8.974	173,144	+0.08(+0.94%)
May 13, 2015	8.948	8.948	8.871	8.890	118,160	-0.01(-0.13%)
May 12, 2015	8.876	8.915	8.838	8.902	69,681	+0.01(+0.14%)
May 11, 2015	8.959	8.959	8.883	8.889	142,920	-0.09(-1.00%)
May 08, 2015	8.998	9.011	8.953	8.979	66,232	+0.03(+0.36%)
May 07, 2015	8.991	9.008	8.896	8.947	119,192	-0.03(-0.36%)
May 06, 2015	9.113	9.113	8.979	8.979	85,577	-0.16(-1.75%)
May 05, 2015	9.177	9.183	9.106	9.138	71,722	-0.02(-0.21%)
May 04, 2015	9.196	9.197	9.138	9.158	52,006	-0.04(-0.42%)
May 01, 2015	9.228	9.643	9.170	9.196	87,218	-0.04(-0.42%)
Apr 30, 2015	9.234	9.260	9.202	9.234	58,147	-0.01(-0.14%)
Apr 29, 2015	9.228	9.266	9.209	9.247	69,268	+0.00(+0.00%)
Apr 28, 2015	9.177	9.253	9.177	9.247	27,519	+0.08(+0.84%)
Apr 27, 2015	9.215	9.234	9.170	9.170	87,074	-0.04(-0.49%)
Apr 24, 2015	9.241	9.253	9.202	9.215	66,792	-0.01(-0.07%)
Apr 23, 2015	9.190	9.234	9.170	9.221	45,858	+0.02(+0.21%)
Apr 22, 2015	9.202	9.234	9.202	9.202	59,338	-0.01(-0.14%)
Apr 21, 2015	9.221	9.234	9.202	9.215	63,459	-0.01(-0.07%)
Apr 20, 2015	9.170	9.234	9.158	9.221	80,244	+0.05(+0.56%)
Apr 17, 2015	9.164	9.183	9.136	9.170	43,175	+0.01(+0.07%)
Apr 16, 2015	9.164	9.177	9.145	9.164	37,749	+0.00(+0.03%)
Apr 15, 2015	9.177	9.182	9.138	9.161	54,543	-0.01(-0.10%)
Apr 14, 2015	9.158	9.190	9.145	9.170	48,728	+0.04(+0.42%)
Apr 13, 2015	9.177	9.196	9.106	9.132	54,546	-0.03(-0.34%)
Apr 10, 2015	9.144	9.163	9.131	9.163	65,328	+0.02(+0.21%)
Apr 09, 2015	9.195	9.220	9.112	9.144	87,188	-0.08(-0.83%)
Apr 08, 2015	9.220	9.233	9.176	9.220	53,834	+0.03(+0.28%)
Apr 07, 2015	9.144	9.208	9.138	9.195	102,469	+0.03(+0.35%)
Apr 06, 2015	9.150	9.201	9.125	9.163	143,808	+0.03(+0.28%)
Apr 02, 2015	9.157	9.138	9.138	9.138	94,200	-0.02(-0.21%)
Apr 01, 2015	9.163	9.201	9.138	9.157	76,571	+0.02(+0.21%)
Mar 31, 2015	9.106	9.176	9.106	9.138	70,334	+0.03(+0.28%)
Mar 30, 2015	9.138	9.138	9.093	9.112	23,627	-0.03(-0.28%)
Mar 27, 2015	9.068	9.176	9.068	9.138	130,749	+0.08(+0.91%)
Mar 26, 2015	9.049	9.068	9.036	9.055	39,823	-0.03(-0.35%)
Mar 25, 2015	9.093	9.093	9.055	9.087	101,428	+0.00(+0.00%)
Mar 24, 2015	9.061	9.087	9.040	9.087	60,992	+0.01(+0.14%)
Mar 23, 2015	9.055	9.080	9.055	9.074	31,086	+0.02(+0.21%)
Mar 20, 2015	9.036	9.068	9.017	9.055	74,973	+0.03(+0.28%)
Mar 19, 2015	9.093	9.093	8.998	9.029	76,269	-0.06(-0.70%)
Mar 18, 2015	8.985	9.106	8.979	9.093	124,000	+0.10(+1.13%)
Mar 17, 2015	9.029	9.048	8.960	8.991	101,701	-0.06(-0.63%)
Mar 16, 2015	9.036	9.061	9.017	9.049	72,875	+0.01(+0.14%)
Mar 13, 2015	9.061	9.093	9.029	9.036	43,550	-0.03(-0.35%)
Mar 12, 2015	9.093	9.106	9.055	9.068	57,144	-0.01(-0.14%)
Mar 11, 2015	9.131	9.131	9.080	9.080	43,582	-0.06(-0.62%)
Mar 10, 2015	9.118	9.137	9.111	9.137	87,383	+0.03(+0.28%)
Mar 09, 2015	9.086	9.130	9.067	9.111	189,257	+0.03(+0.35%)
Mar 06, 2015	9.194	9.194	9.048	9.080	130,322	-0.14(-1.51%)
Mar 05, 2015	9.244	9.257	9.219	9.219	39,364	-0.01(-0.14%)
Mar 04, 2015	9.181	9.232	9.181	9.232	37,069	+0.05(+0.55%)
Mar 03, 2015	9.168	9.181	9.168	9.181	51,623	-0.02(-0.21%)
Mar 02, 2015	9.225	9.238	9.168	9.200	54,247	-0.03(-0.27%)
Feb 27, 2015	9.130	9.225	9.130	9.225	45,643	+0.08(+0.90%)
Feb 26, 2015	9.162	9.175	9.111	9.143	106,552	-0.02(-0.21%)
Feb 25, 2015	9.206	9.225	9.137	9.162	77,488	-0.02(-0.21%)
Feb 24, 2015	9.200	9.206	9.149	9.181	45,765	-0.01(-0.07%)
Feb 23, 2015	9.149	9.194	9.149	9.187	48,409	+0.05(+0.55%)
Feb 20, 2015	9.086	9.156	9.086	9.137	50,229	+0.06(+0.70%)
Feb 19, 2015	9.042	9.143	9.029	9.073	112,243	+0.01(+0.14%)
Feb 18, 2015	8.972	9.078	8.943	9.061	101,575	+0.08(+0.92%)
Feb 17, 2015	9.175	9.175	8.978	8.978	152,667	-0.18(-2.00%)
Feb 13, 2015	9.181	9.162	9.162	9.162	68,433	-0.01(-0.14%)
Feb 12, 2015	9.257	9.276	9.175	9.175	152,722	-0.11(-1.16%)
Feb 11, 2015	9.396	9.396	9.282	9.282	106,683	-0.10(-1.07%)
Feb 10, 2015	9.401	9.420	9.382	9.382	83,824	-0.06(-0.63%)
Feb 09, 2015	9.464	9.477	9.427	9.442	113,232	+0.01(+0.10%)
Feb 06, 2015	9.483	9.552	9.433	9.433	210,573	-0.08(-0.79%)
Feb 05, 2015	9.483	9.552	9.483	9.508	125,742	+0.01(+0.07%)
Feb 04, 2015	9.458	9.515	9.364	9.502	196,819	+0.03(+0.33%)
Feb 03, 2015	9.496	9.552	9.458	9.471	245,081	-0.05(-0.53%)
Feb 02, 2015	9.433	9.540	9.420	9.521	166,191	+0.12(+1.27%)
Jan 30, 2015	9.307	9.414	9.307	9.401	139,029	+0.10(+1.08%)
Jan 29, 2015	9.244	9.307	9.244	9.301	97,652	+0.06(+0.68%)
Jan 28, 2015	9.212	9.244	9.212	9.238	116,002	+0.03(+0.27%)
Jan 27, 2015	9.149	9.231	9.149	9.212	90,694	+0.07(+0.76%)
Jan 26, 2015	9.149	9.168	9.124	9.143	133,071	+0.01(+0.07%)
Jan 23, 2015	9.156	9.175	9.124	9.137	258,082	-0.02(-0.21%)
Jan 22, 2015	9.206	9.231	9.143	9.156	144,792	-0.04(-0.41%)
Jan 21, 2015	9.187	9.224	9.162	9.194	112,233	-0.02(-0.21%)
Jan 20, 2015	9.225	9.231	9.187	9.212	106,648	+0.02(+0.22%)
Jan 16, 2015	9.250	9.257	9.182	9.192	93,075	-0.04(-0.42%)
Jan 15, 2015	9.212	9.238	9.175	9.231	38,722	+0.04(+0.48%)
Jan 14, 2015	9.181	9.194	9.156	9.187	56,073	+0.01(+0.10%)
Jan 13, 2015	9.162	9.187	9.143	9.178	90,615	+0.01(+0.09%)
Jan 12, 2015	9.117	9.174	9.117	9.170	64,128	+0.03(+0.37%)
Jan 09, 2015	9.098	9.142	9.098	9.136	46,415	+0.03(+0.27%)
Jan 08, 2015	9.186	9.186	9.099	9.111	58,949	-0.04(-0.41%)
Jan 07, 2015	9.080	9.180	9.080	9.149	79,557	+0.08(+0.83%)
Jan 06, 2015	9.036	9.086	9.036	9.073	66,002	+0.06(+0.63%)
Jan 05, 2015	8.992	9.023	8.986	9.017	116,536	+0.03(+0.28%)
Jan 02, 2015	9.017	9.017	8.979	8.992	90,115	-0.02(-0.21%)
Dec 31, 2014	9.004	9.011	9.011	9.011	83,942	+0.03(+0.28%)
Dec 30, 2014	8.948	8.986	8.929	8.986	82,356	+0.02(+0.21%)
Dec 29, 2014	8.954	8.967	8.932	8.967	45,506	+0.02(+0.21%)
Dec 26, 2014	8.923	8.961	8.923	8.948	24,712	+0.01(+0.07%)
Dec 24, 2014	8.923	8.942	8.942	8.942	26,651	+0.02(+0.19%)
Dec 23, 2014	8.979	9.004	8.923	8.925	72,932	-0.03(-0.33%)
Dec 22, 2014	8.929	8.961	8.917	8.954	74,048	+0.01(+0.07%)
Dec 19, 2014	8.936	8.967	8.929	8.948	91,602	+0.00(+0.00%)
Dec 18, 2014	8.898	8.948	8.867	8.948	125,912	+0.09(+0.99%)
Dec 17, 2014	8.842	8.867	8.810	8.860	133,290	+0.01(+0.07%)
Dec 16, 2014	8.842	8.860	8.835	8.854	51,190	+0.02(+0.21%)
Dec 15, 2014	8.842	8.854	8.791	8.835	109,326	+0.03(+0.28%)
Dec 12, 2014	8.779	8.829	8.773	8.810	68,070	+0.03(+0.36%)
Dec 11, 2014	8.842	8.842	8.779	8.779	78,341	-0.05(-0.57%)
Dec 10, 2014	8.810	8.842	8.810	8.829	112,100	+0.02(+0.22%)
Dec 09, 2014	8.784	8.828	8.784	8.809	86,987	+0.01(+0.14%)
Dec 08, 2014	8.753	8.803	8.753	8.797	133,639	+0.04(+0.50%)
Dec 05, 2014	8.778	8.791	8.750	8.753	84,084	-0.02(-0.28%)
Dec 04, 2014	8.772	8.803	8.766	8.778	104,743	+0.01(+0.14%)
Dec 03, 2014	8.728	8.772	8.728	8.766	86,721	+0.04(+0.43%)
Dec 02, 2014	8.672	8.734	8.672	8.728	59,402	+0.04(+0.43%)