BlackRock MuniHoldings Quality Fund II, Inc. (NY: MUE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6.290	6.319	6.262	6.319	62,292	+0.03(+0.46%)
Nov 29, 2010	6.314	6.357	6.286	6.290	73,599	-0.03(-0.45%)
Nov 26, 2010	6.214	6.319	6.214	6.319	51,682	+0.10(+1.54%)
Nov 24, 2010	6.223	6.223	6.223	6.223	73,599	-0.01(-0.23%)
Nov 23, 2010	6.247	6.262	6.171	6.238	169,430	-0.02(-0.38%)
Nov 22, 2010	6.176	6.262	6.176	6.262	165,081	+0.10(+1.63%)
Nov 19, 2010	6.070	6.300	6.037	6.161	222,486	+0.07(+1.18%)
Nov 18, 2010	6.132	6.132	5.979	6.089	271,393	-0.03(-0.55%)
Nov 17, 2010	5.922	6.156	5.836	6.123	323,719	+0.22(+3.65%)
Nov 16, 2010	5.845	5.927	5.635	5.907	690,400	-0.19(-3.14%)
Nov 15, 2010	6.099	6.099	5.864	6.099	438,864	-0.02(-0.39%)
Nov 12, 2010	6.046	6.185	6.046	6.123	227,555	-0.04(-0.62%)
Nov 11, 2010	6.310	6.310	6.056	6.161	363,752	-0.20(-3.16%)
Nov 10, 2010	6.530	6.530	6.319	6.362	161,186	-0.17(-2.61%)
Nov 09, 2010	6.590	6.590	6.514	6.533	101,671	-0.04(-0.58%)
Nov 08, 2010	6.585	6.595	6.533	6.571	71,733	-0.03(-0.50%)
Nov 05, 2010	6.628	6.628	6.547	6.604	117,739	-0.03(-0.50%)
Nov 04, 2010	6.647	6.647	6.614	6.638	75,146	-0.00(-0.07%)
Nov 03, 2010	6.647	6.647	6.614	6.642	56,062	+0.01(+0.22%)
Nov 02, 2010	6.619	6.628	6.604	6.628	53,756	+0.02(+0.29%)
Nov 01, 2010	6.681	6.681	6.595	6.609	117,661	-0.07(-1.07%)
Oct 29, 2010	6.623	6.681	6.614	6.681	53,815	+0.07(+1.01%)
Oct 28, 2010	6.609	6.623	6.595	6.614	57,604	+0.01(+0.14%)
Oct 27, 2010	6.619	6.628	6.590	6.604	50,512	-0.01(-0.14%)
Oct 25, 2010	6.571	6.614	6.571	6.614	65,752	+0.04(+0.58%)
Oct 22, 2010	6.562	6.585	6.500	6.576	105,932	+0.02(+0.29%)
Oct 21, 2010	6.590	6.619	6.547	6.557	79,174	-0.03(-0.51%)
Oct 20, 2010	6.585	6.595	6.547	6.590	93,046	-0.01(-0.22%)
Oct 19, 2010	6.609	6.619	6.566	6.604	101,929	-0.03(-0.40%)
Oct 18, 2010	6.638	6.638	6.600	6.631	76,247	-0.01(-0.10%)
Oct 15, 2010	6.690	6.690	6.633	6.638	56,029	-0.05(-0.71%)
Oct 14, 2010	6.709	6.719	6.673	6.685	48,346	-0.01(-0.21%)
Oct 13, 2010	6.690	6.742	6.638	6.700	144,035	+0.02(+0.31%)
Oct 12, 2010	6.646	6.679	6.589	6.679	88,076	+0.01(+0.14%)
Oct 11, 2010	6.674	6.679	6.613	6.669	134,512	+0.00(+0.00%)
Oct 08, 2010	6.669	6.726	6.641	6.669	121,493	-0.03(-0.49%)
Oct 07, 2010	6.731	6.740	6.679	6.703	75,759	-0.02(-0.35%)
Oct 06, 2010	6.793	6.797	6.722	6.726	152,018	-0.07(-1.05%)
Oct 05, 2010	6.854	6.864	6.793	6.797	95,927	-0.06(-0.83%)
Oct 04, 2010	6.902	6.902	6.845	6.854	171,130	-0.05(-0.75%)
Oct 01, 2010	6.906	6.906	6.816	6.906	75,705	+0.06(+0.83%)
Sep 30, 2010	6.845	6.883	6.821	6.849	109,016	+0.01(+0.14%)
Sep 29, 2010	6.892	6.925	6.826	6.840	98,015	-0.05(-0.76%)
Sep 28, 2010	6.845	6.897	6.845	6.892	139,969	+0.03(+0.41%)
Sep 27, 2010	6.873	6.902	6.788	6.864	207,276	+0.01(+0.21%)
Sep 24, 2010	6.816	6.849	6.797	6.849	141,595	+0.02(+0.35%)
Sep 23, 2010	6.816	6.845	6.816	6.826	65,605	+0.02(+0.28%)
Sep 22, 2010	6.845	6.868	6.807	6.807	116,226	-0.02(-0.35%)
Sep 21, 2010	6.807	6.840	6.807	6.830	93,043	+0.03(+0.49%)
Sep 20, 2010	6.712	6.797	6.712	6.797	74,212	+0.09(+1.41%)
Sep 17, 2010	6.703	6.726	6.674	6.703	114,889	+0.00(+0.00%)
Sep 15, 2010	6.854	6.854	6.703	6.703	201,211	-0.16(-2.28%)
Sep 14, 2010	6.916	6.925	6.854	6.859	106,320	-0.04(-0.62%)
Sep 13, 2010	6.916	6.935	6.873	6.902	86,822	+0.01(+0.16%)
Sep 10, 2010	6.839	6.890	6.834	6.890	74,627	+0.08(+1.11%)
Sep 09, 2010	6.763	6.820	6.763	6.815	51,844	+0.05(+0.67%)
Sep 08, 2010	6.773	6.791	6.749	6.769	102,739	+0.02(+0.23%)
Sep 07, 2010	6.777	6.810	6.754	6.754	113,032	-0.04(-0.60%)
Sep 03, 2010	6.857	6.859	6.763	6.794	89,703	-0.06(-0.85%)
Sep 02, 2010	6.862	6.895	6.824	6.853	87,570	+0.01(+0.18%)
Sep 01, 2010	6.839	6.872	6.815	6.840	87,328	+0.03(+0.37%)
Aug 31, 2010	6.810	6.853	6.787	6.815	100,916	+0.02(+0.28%)
Aug 30, 2010	6.758	6.806	6.758	6.796	128,710	+0.04(+0.56%)
Aug 27, 2010	6.758	6.763	6.721	6.758	133,951	+0.01(+0.21%)
Aug 26, 2010	6.740	6.768	6.707	6.744	183,039	+0.01(+0.21%)
Aug 25, 2010	6.749	6.758	6.704	6.730	105,818	-0.00(-0.07%)
Aug 24, 2010	6.754	6.768	6.730	6.735	86,507	-0.02(-0.35%)
Aug 23, 2010	6.725	6.773	6.725	6.758	95,686	+0.05(+0.70%)
Aug 20, 2010	6.711	6.711	6.669	6.711	61,708	+0.00(+0.00%)
Aug 19, 2010	6.820	6.820	6.688	6.711	128,438	-0.05(-0.77%)
Aug 18, 2010	6.754	6.777	6.754	6.763	107,182	+0.01(+0.21%)
Aug 17, 2010	6.740	6.763	6.740	6.749	70,634	-0.00(-0.07%)
Aug 16, 2010	6.777	6.777	6.735	6.754	86,096	-0.01(-0.14%)
Aug 13, 2010	6.763	6.768	6.721	6.763	79,357	+0.04(+0.63%)
Aug 12, 2010	6.730	6.763	6.702	6.721	131,691	+0.01(+0.09%)
Aug 11, 2010	6.728	6.738	6.700	6.714	95,493	-0.01(-0.14%)
Aug 10, 2010	6.724	6.738	6.710	6.724	120,589	+0.02(+0.35%)
Aug 09, 2010	6.705	6.724	6.696	6.700	113,726	-0.01(-0.21%)
Aug 06, 2010	6.714	6.733	6.691	6.714	97,946	-0.00(-0.07%)
Aug 05, 2010	6.714	6.724	6.714	6.719	72,741	-0.01(-0.14%)
Aug 04, 2010	6.728	6.738	6.705	6.728	165,372	+0.00(+0.07%)
Aug 03, 2010	6.757	6.761	6.705	6.724	130,954	-0.01(-0.21%)
Aug 02, 2010	6.733	6.747	6.700	6.738	75,277	+0.06(+0.84%)
Jul 30, 2010	6.682	6.719	6.663	6.682	99,526	+0.04(+0.63%)
Jul 29, 2010	6.611	6.700	6.611	6.640	156,899	+0.05(+0.72%)
Jul 28, 2010	6.611	6.639	6.503	6.592	227,858	-0.01(-0.21%)
Jul 27, 2010	6.602	6.653	6.578	6.606	124,633	-0.00(-0.06%)
Jul 26, 2010	6.560	6.644	6.560	6.610	179,975	+0.03(+0.49%)
Jul 23, 2010	6.527	6.578	6.503	6.578	89,775	+0.07(+1.01%)
Jul 22, 2010	6.517	6.517	6.489	6.513	116,300	+0.04(+0.58%)
Jul 21, 2010	6.471	6.489	6.447	6.475	116,876	+0.04(+0.58%)
Jul 20, 2010	6.452	6.475	6.428	6.438	145,131	-0.05(-0.79%)
Jul 19, 2010	6.452	6.489	6.433	6.489	58,330	+0.05(+0.73%)
Jul 16, 2010	6.442	6.452	6.414	6.442	85,241	+0.00(+0.07%)
Jul 15, 2010	6.461	6.466	6.420	6.438	81,564	+0.00(+0.00%)
Jul 14, 2010	6.508	6.508	6.424	6.438	151,450	-0.08(-1.15%)
Jul 13, 2010	6.494	6.522	6.471	6.513	121,747	+0.04(+0.60%)
Jul 12, 2010	6.432	6.486	6.432	6.474	132,501	+0.03(+0.43%)
Jul 09, 2010	6.446	6.460	6.376	6.446	142,286	+0.04(+0.58%)
Jul 08, 2010	6.385	6.408	6.366	6.408	80,860	+0.06(+0.88%)
Jul 07, 2010	6.362	6.380	6.343	6.352	66,531	+0.02(+0.29%)
Jul 06, 2010	6.334	6.362	6.310	6.334	89,563	+0.01(+0.22%)
Jul 02, 2010	6.320	6.324	6.282	6.320	75,270	+0.03(+0.44%)
Jul 01, 2010	6.287	6.306	6.264	6.292	108,772	+0.03(+0.45%)
Jun 30, 2010	6.282	6.282	6.254	6.264	66,539	-0.02(-0.30%)
Jun 29, 2010	6.292	6.292	6.254	6.282	97,715	+0.01(+0.15%)
Jun 25, 2010	6.273	6.287	6.240	6.273	123,759	-0.00(-0.07%)
Jun 24, 2010	6.166	6.278	6.166	6.278	198,112	+0.07(+1.20%)
Jun 23, 2010	6.189	6.203	6.161	6.203	42,002	+0.01(+0.15%)
Jun 22, 2010	6.180	6.194	6.142	6.194	56,940	+0.02(+0.38%)
Jun 21, 2010	6.147	6.184	6.133	6.170	90,641	+0.02(+0.30%)
Jun 18, 2010	6.152	6.203	6.152	6.152	79,456	-0.03(-0.53%)
Jun 17, 2010	6.189	6.212	6.170	6.184	99,314	+0.03(+0.46%)
Jun 16, 2010	6.180	6.180	6.133	6.156	103,225	-0.02(-0.39%)
Jun 15, 2010	6.156	6.180	6.156	6.180	62,440	+0.03(+0.53%)
Jun 14, 2010	6.208	6.217	6.138	6.147	67,294	-0.06(-0.98%)
Jun 11, 2010	6.175	6.217	6.156	6.208	103,881	+0.03(+0.48%)
Jun 10, 2010	6.178	6.192	6.160	6.178	89,536	-0.00(-0.08%)
Jun 09, 2010	6.160	6.187	6.141	6.183	72,670	+0.03(+0.45%)
Jun 08, 2010	6.081	6.155	6.081	6.155	105,014	+0.06(+1.07%)
Jun 07, 2010	6.118	6.118	6.071	6.090	167,967	-0.03(-0.45%)
Jun 04, 2010	6.118	6.122	6.076	6.118	82,811	+0.01(+0.23%)
Jun 03, 2010	6.141	6.141	6.099	6.104	101,290	-0.02(-0.30%)
Jun 02, 2010	6.104	6.132	6.095	6.122	110,535	+0.01(+0.19%)
Jun 01, 2010	6.090	6.136	6.090	6.111	140,805	+0.02(+0.27%)
May 28, 2010	6.095	6.099	6.067	6.095	105,160	+0.04(+0.61%)
May 27, 2010	6.067	6.099	6.053	6.058	105,083	+0.00(+0.00%)
May 26, 2010	6.025	6.095	6.025	6.058	96,937	+0.05(+0.77%)
May 25, 2010	5.969	6.011	5.960	6.011	128,704	+0.00(+0.00%)
May 24, 2010	6.071	6.071	6.007	6.011	174,279	-0.06(-1.07%)
May 21, 2010	5.969	6.081	5.965	6.076	60,538	+0.05(+0.85%)
May 20, 2010	6.058	6.067	5.988	6.025	167,693	-0.05(-0.84%)
May 19, 2010	6.146	6.146	6.062	6.076	113,340	-0.06(-0.98%)
May 18, 2010	6.127	6.136	6.090	6.136	103,574	+0.03(+0.53%)
May 17, 2010	6.197	6.197	6.103	6.104	76,731	-0.07(-1.13%)
May 14, 2010	6.173	6.215	6.155	6.173	97,006	-0.00(-0.08%)
May 13, 2010	6.169	6.229	6.169	6.178	70,884	-0.03(-0.52%)
May 12, 2010	6.146	6.211	6.141	6.211	68,094	+0.09(+1.47%)
May 11, 2010	6.127	6.139	6.098	6.121	69,128	+0.02(+0.38%)
May 10, 2010	6.102	6.102	6.089	6.098	141,197	+0.03(+0.53%)
May 07, 2010	6.158	6.158	6.029	6.065	80,419	-0.05(-0.83%)
May 06, 2010	6.181	6.181	6.065	6.116	116,608	-0.07(-1.19%)
May 05, 2010	6.204	6.204	6.181	6.190	59,700	-0.02(-0.37%)
May 04, 2010	6.195	6.218	6.185	6.213	59,891	+0.02(+0.30%)
May 03, 2010	6.199	6.218	6.181	6.195	69,586	+0.03(+0.45%)
Apr 30, 2010	6.199	6.227	6.167	6.167	110,865	-0.03(-0.52%)
Apr 29, 2010	6.167	6.199	6.158	6.199	80,415	+0.02(+0.37%)
Apr 28, 2010	6.172	6.185	6.158	6.176	37,857	+0.03(+0.45%)
Apr 27, 2010	6.130	6.172	6.125	6.149	181,999	-0.03(-0.45%)
Apr 26, 2010	6.167	6.190	6.158	6.176	112,016	+0.00(+0.07%)
Apr 23, 2010	6.130	6.172	6.112	6.172	75,726	+0.07(+1.13%)
Apr 22, 2010	6.052	6.112	6.052	6.102	117,562	-0.02(-0.38%)
Apr 21, 2010	6.098	6.172	6.075	6.125	113,332	+0.01(+0.15%)
Apr 20, 2010	6.112	6.116	6.084	6.116	67,086	+0.00(+0.00%)
Apr 19, 2010	6.070	6.116	6.070	6.116	68,257	+0.02(+0.30%)
Apr 16, 2010	6.075	6.102	6.052	6.098	82,865	+0.01(+0.23%)
Apr 15, 2010	6.084	6.102	6.056	6.084	91,886	-0.02(-0.38%)
Apr 14, 2010	6.102	6.112	6.056	6.107	72,641	-0.01(-0.15%)
Apr 13, 2010	6.056	6.121	6.033	6.116	159,757	+0.05(+0.78%)
Apr 12, 2010	6.050	6.078	6.041	6.068	139,756	+0.02(+0.30%)
Apr 09, 2010	6.055	6.078	6.046	6.050	119,180	-0.02(-0.38%)
Apr 08, 2010	6.078	6.078	6.059	6.073	67,472	-0.01(-0.15%)
Apr 07, 2010	6.055	6.082	6.055	6.082	43,072	+0.02(+0.28%)
Apr 06, 2010	6.078	6.082	6.050	6.065	78,815	+0.00(+0.07%)
Apr 05, 2010	6.064	6.087	6.046	6.061	111,102	-0.02(-0.28%)
Apr 01, 2010	6.064	6.078	6.078	6.078	85,896	+0.01(+0.23%)
Mar 31, 2010	6.041	6.082	6.036	6.064	141,552	+0.01(+0.23%)
Mar 30, 2010	6.046	6.064	6.018	6.050	76,349	-0.01(-0.15%)
Mar 29, 2010	6.055	6.059	6.027	6.059	81,952	+0.00(+0.08%)
Mar 26, 2010	6.046	6.064	6.027	6.055	81,357	+0.03(+0.46%)
Mar 25, 2010	6.055	6.078	6.027	6.027	102,964	-0.04(-0.68%)
Mar 24, 2010	6.064	6.082	6.050	6.068	131,739	+0.00(+0.00%)
Mar 23, 2010	6.041	6.078	6.027	6.068	118,654	+0.04(+0.68%)
Mar 22, 2010	6.027	6.059	6.009	6.027	75,381	+0.00(+0.00%)
Mar 19, 2010	5.995	6.046	5.995	6.027	121,563	+0.03(+0.46%)
Mar 18, 2010	5.977	6.004	5.977	6.000	50,380	+0.03(+0.46%)
Mar 17, 2010	5.981	6.013	5.972	5.972	62,767	-0.03(-0.46%)
Mar 16, 2010	6.032	6.032	5.977	6.000	113,863	-0.03(-0.46%)
Mar 15, 2010	6.064	6.064	6.009	6.027	119,590	+0.01(+0.15%)
Mar 12, 2010	5.968	6.018	5.968	6.018	39,673	+0.04(+0.61%)
Mar 11, 2010	5.949	5.986	5.945	5.981	79,619	+0.02(+0.33%)
Mar 10, 2010	5.975	6.007	5.961	5.961	97,237	+0.01(+0.15%)
Mar 09, 2010	6.053	6.053	5.952	5.952	93,064	-0.09(-1.44%)
Mar 08, 2010	6.012	6.057	6.012	6.039	78,112	+0.04(+0.61%)
Mar 05, 2010	5.929	6.021	5.916	6.002	170,811	+0.07(+1.23%)
Mar 04, 2010	5.929	5.939	5.908	5.929	125,234	-0.02(-0.31%)
Mar 03, 2010	5.920	5.948	5.902	5.948	133,778	+0.05(+0.77%)
Mar 02, 2010	5.902	5.934	5.902	5.902	121,163	-0.00(-0.08%)
Mar 01, 2010	5.884	5.939	5.884	5.907	97,782	+0.00(+0.00%)
Feb 26, 2010	5.911	5.948	5.902	5.907	121,588	-0.02(-0.38%)
Feb 25, 2010	5.861	5.929	5.856	5.929	114,881	+0.08(+1.33%)
Feb 24, 2010	5.884	5.898	5.847	5.852	136,396	-0.02(-0.31%)
Feb 23, 2010	5.852	5.870	5.847	5.870	81,819	+0.02(+0.39%)
Feb 22, 2010	5.843	5.847	5.815	5.847	145,223	+0.02(+0.31%)
Feb 19, 2010	5.861	5.884	5.829	5.829	103,877	-0.04(-0.70%)
Feb 18, 2010	5.916	5.916	5.870	5.870	85,983	-0.05(-0.85%)
Feb 17, 2010	5.861	5.925	5.861	5.920	54,440	+0.05(+0.85%)
Feb 16, 2010	5.879	5.884	5.861	5.870	93,060	-0.01(-0.16%)
Feb 12, 2010	5.916	5.879	5.879	5.879	113,130	-0.02(-0.31%)
Feb 11, 2010	5.911	5.911	5.885	5.898	130,237	-0.03(-0.46%)
Feb 10, 2010	5.870	5.925	5.866	5.925	119,937	+0.08(+1.33%)
Feb 09, 2010	5.834	5.847	5.825	5.847	99,633	+0.01(+0.16%)
Feb 08, 2010	5.807	5.865	5.807	5.838	150,268	+0.04(+0.63%)
Feb 05, 2010	5.816	5.847	5.784	5.802	149,177	-0.02(-0.43%)
Feb 04, 2010	5.843	5.843	5.816	5.827	93,553	-0.01(-0.17%)
Feb 03, 2010	5.829	5.856	5.825	5.837	82,002	+0.01(+0.14%)
Feb 02, 2010	5.829	5.897	5.820	5.829	224,984	-0.01(-0.16%)
Feb 01, 2010	5.852	5.865	5.838	5.838	53,741	+0.00(+0.08%)
Jan 29, 2010	5.825	5.847	5.820	5.834	53,690	+0.01(+0.16%)
Jan 28, 2010	5.825	5.847	5.825	5.825	70,010	-0.01(-0.23%)
Jan 27, 2010	5.843	5.847	5.829	5.838	75,139	-0.00(-0.00%)
Jan 26, 2010	5.838	5.861	5.838	5.838	52,174	-0.02(-0.31%)
Jan 25, 2010	5.852	5.888	5.825	5.856	69,939	+0.01(+0.15%)
Jan 22, 2010	5.820	5.920	5.816	5.847	110,599	+0.03(+0.47%)
Jan 21, 2010	5.820	5.843	5.820	5.820	73,559	+0.00(+0.08%)
Jan 20, 2010	5.811	5.834	5.811	5.816	79,998	-0.00(-0.08%)
Jan 19, 2010	5.820	5.838	5.797	5.820	32,056	+0.00(+0.08%)
Jan 15, 2010	5.838	5.816	5.816	5.816	72,304	-0.01(-0.23%)
Jan 14, 2010	5.811	5.856	5.811	5.829	76,464	+0.00(+0.00%)
Jan 13, 2010	5.829	5.834	5.797	5.829	82,610	+0.01(+0.23%)
Jan 12, 2010	5.816	5.834	5.802	5.816	69,561	+0.00(+0.08%)
Jan 11, 2010	5.865	5.888	5.802	5.811	112,850	-0.04(-0.69%)
Jan 08, 2010	5.847	5.924	5.847	5.852	85,105	+0.00(+0.08%)
Jan 07, 2010	5.843	5.865	5.843	5.847	41,356	-0.03(-0.46%)
Jan 06, 2010	5.865	5.874	5.811	5.874	141,624	+0.00(+0.08%)
Jan 05, 2010	5.865	5.874	5.838	5.870	93,911	-0.00(-0.08%)
Jan 04, 2010	5.865	5.901	5.865	5.874	38,621	+0.00(+0.08%)
Dec 31, 2009	5.883	5.870	5.870	5.870	80,235	-0.01(-0.15%)
Dec 30, 2009	5.852	5.888	5.847	5.879	76,968	+0.00(+0.08%)
Dec 29, 2009	5.825	5.883	5.820	5.874	116,202	+0.03(+0.54%)
Dec 28, 2009	5.838	5.852	5.793	5.843	93,392	+0.01(+0.15%)
Dec 24, 2009	5.856	5.856	5.825	5.834	46,252	+0.00(+0.00%)
Dec 23, 2009	5.834	5.861	5.820	5.834	107,327	+0.01(+0.23%)
Dec 22, 2009	5.757	5.838	5.757	5.820	118,312	+0.02(+0.39%)
Dec 21, 2009	5.807	5.852	5.775	5.798	128,975	-0.01(-0.16%)
Dec 18, 2009	5.811	5.821	5.779	5.807	134,576	+0.03(+0.47%)
Dec 17, 2009	5.816	5.825	5.757	5.779	132,140	-0.04(-0.62%)
Dec 16, 2009	5.816	5.847	5.802	5.816	142,797	-0.00(-0.08%)
Dec 15, 2009	5.861	5.861	5.798	5.820	138,570	-0.04(-0.62%)
Dec 14, 2009	5.825	5.865	5.802	5.856	116,711	+0.03(+0.54%)
Dec 11, 2009	5.798	5.843	5.798	5.825	134,753	-0.03(-0.46%)
Dec 10, 2009	5.852	5.856	5.829	5.852	131,378	+0.00(+0.00%)
Dec 09, 2009	5.829	5.861	5.829	5.852	91,136	+0.01(+0.24%)
Dec 08, 2009	5.820	5.843	5.811	5.838	120,530	+0.03(+0.54%)
Dec 07, 2009	5.757	5.816	5.757	5.807	133,898	-0.00(-0.08%)
Dec 04, 2009	5.834	5.834	5.766	5.811	172,488	-0.03(-0.46%)
Dec 03, 2009	5.811	5.838	5.811	5.838	91,832	+0.02(+0.39%)
Dec 02, 2009	5.761	5.843	5.761	5.816	37,732	+0.05(+0.86%)