BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	9.137	9.153	9.089	9.126	47,858	+0.01(+0.12%)
Nov 29, 2012	9.126	9.153	9.073	9.116	69,536	-0.01(-0.12%)
Nov 28, 2012	9.100	9.126	9.048	9.126	74,424	+0.05(+0.58%)
Nov 27, 2012	9.015	9.073	8.973	9.073	67,605	+0.11(+1.18%)
Nov 26, 2012	9.031	9.036	8.952	8.968	36,137	-0.07(-0.82%)
Nov 23, 2012	9.005	9.042	9.005	9.042	11,626	+0.02(+0.18%)
Nov 21, 2012	9.036	9.042	8.994	9.026	46,352	+0.01(+0.06%)
Nov 20, 2012	9.036	9.057	8.962	9.020	44,889	+0.03(+0.35%)
Nov 19, 2012	8.968	9.005	8.909	8.989	21,107	+0.08(+0.89%)
Nov 16, 2012	8.814	8.909	8.745	8.909	43,445	+0.15(+1.75%)
Nov 15, 2012	8.962	9.057	8.729	8.756	116,951	-0.27(-2.99%)
Nov 14, 2012	9.100	9.100	8.989	9.026	48,045	-0.07(-0.81%)
Nov 13, 2012	9.026	9.100	9.026	9.100	31,467	+0.05(+0.58%)
Nov 12, 2012	9.042	9.047	9.036	9.047	45,769	+0.01(+0.06%)
Nov 09, 2012	9.031	9.047	9.031	9.041	14,191	+0.04(+0.41%)
Nov 08, 2012	8.857	9.036	8.857	9.005	41,550	+0.12(+1.36%)
Nov 07, 2012	8.847	8.884	8.826	8.884	24,400	+0.09(+1.08%)
Nov 06, 2012	8.885	8.947	8.773	8.789	80,346	-0.06(-0.65%)
Nov 05, 2012	8.905	8.905	8.805	8.847	35,570	-0.04(-0.47%)
Nov 02, 2012	9.052	9.052	8.852	8.889	69,928	-0.12(-1.34%)
Nov 01, 2012	9.063	9.063	8.999	9.010	36,018	+0.00(+0.00%)
Oct 31, 2012	9.094	9.094	8.963	9.010	40,347	-0.01(-0.06%)
Oct 26, 2012	9.010	9.015	9.015	9.015	41,398	+0.04(+0.41%)
Oct 25, 2012	8.905	8.978	8.894	8.978	77,710	+0.07(+0.83%)
Oct 24, 2012	8.810	8.910	8.799	8.904	113,609	+0.16(+1.80%)
Oct 23, 2012	8.731	8.810	8.720	8.747	61,618	-0.03(-0.30%)
Oct 19, 2012	8.826	8.826	8.757	8.773	52,642	-0.04(-0.48%)
Oct 18, 2012	8.868	8.868	8.768	8.815	58,578	-0.03(-0.30%)
Oct 17, 2012	8.820	8.857	8.805	8.842	38,424	+0.05(+0.60%)
Oct 16, 2012	8.820	8.820	8.752	8.789	37,452	+0.01(+0.12%)
Oct 15, 2012	8.863	8.868	8.778	8.778	33,120	-0.06(-0.71%)
Oct 12, 2012	8.805	8.842	8.763	8.842	30,856	+0.06(+0.72%)
Oct 11, 2012	8.763	8.820	8.757	8.778	42,499	+0.00(+0.03%)
Oct 10, 2012	8.805	8.805	8.773	8.775	31,018	-0.05(-0.57%)
Oct 09, 2012	8.915	8.915	8.805	8.825	53,520	-0.05(-0.59%)
Oct 08, 2012	8.888	8.946	8.862	8.878	50,547	-0.03(-0.35%)
Oct 05, 2012	8.998	9.004	8.904	8.909	38,332	-0.07(-0.82%)
Oct 04, 2012	9.046	9.046	8.936	8.983	31,665	-0.07(-0.75%)
Oct 03, 2012	9.103	9.103	9.030	9.051	23,149	-0.03(-0.29%)
Oct 02, 2012	9.129	9.129	9.072	9.077	57,808	-0.05(-0.57%)
Oct 01, 2012	9.077	9.135	9.048	9.129	55,846	+0.10(+1.16%)
Sep 28, 2012	8.972	9.035	8.966	9.025	33,323	+0.06(+0.70%)
Sep 27, 2012	9.004	9.004	8.915	8.962	28,428	+0.01(+0.06%)
Sep 26, 2012	8.899	8.956	8.885	8.956	43,695	+0.13(+1.48%)
Sep 25, 2012	8.857	8.859	8.815	8.825	56,943	-0.03(-0.35%)
Sep 24, 2012	8.857	8.857	8.836	8.857	25,946	+0.00(+0.00%)
Sep 21, 2012	8.768	8.883	8.768	8.857	73,553	+0.09(+1.02%)
Sep 20, 2012	8.757	8.768	8.715	8.768	38,002	+0.05(+0.54%)
Sep 19, 2012	8.768	8.768	8.694	8.721	41,301	-0.05(-0.54%)
Sep 18, 2012	8.789	8.799	8.747	8.768	57,487	+0.02(+0.18%)
Sep 17, 2012	8.715	8.789	8.700	8.752	33,952	+0.01(+0.06%)
Sep 14, 2012	8.836	8.836	8.736	8.747	36,204	-0.08(-0.95%)
Sep 13, 2012	8.752	8.831	8.701	8.831	43,978	+0.11(+1.31%)
Sep 12, 2012	8.721	8.721	8.668	8.716	18,153	+0.04(+0.52%)
Sep 11, 2012	8.619	8.703	8.619	8.671	50,424	+0.06(+0.73%)
Sep 10, 2012	8.614	8.614	8.578	8.609	19,237	-0.01(-0.06%)
Sep 07, 2012	8.609	8.614	8.551	8.614	54,473	+0.03(+0.30%)
Sep 06, 2012	8.635	8.635	8.536	8.588	38,599	-0.01(-0.06%)
Sep 05, 2012	8.583	8.640	8.562	8.593	75,795	+0.02(+0.18%)
Sep 04, 2012	8.661	8.661	8.578	8.578	36,137	-0.05(-0.54%)
Aug 31, 2012	8.682	8.770	8.572	8.624	68,313	-0.01(-0.12%)
Aug 30, 2012	8.708	8.713	8.604	8.635	51,101	-0.04(-0.48%)
Aug 29, 2012	8.671	8.687	8.614	8.677	53,040	+0.05(+0.54%)
Aug 27, 2012	8.588	8.651	8.547	8.630	64,633	+0.06(+0.67%)
Aug 24, 2012	8.557	8.572	8.520	8.572	13,227	+0.04(+0.43%)
Aug 23, 2012	8.562	8.583	8.510	8.536	28,496	+0.00(+0.00%)
Aug 22, 2012	8.499	8.536	8.447	8.536	144,981	+0.03(+0.31%)
Aug 21, 2012	8.697	8.697	8.498	8.510	98,596	-0.15(-1.75%)
Aug 20, 2012	8.630	8.687	8.630	8.661	28,297	+0.04(+0.42%)
Aug 17, 2012	8.572	8.624	8.567	8.624	18,504	+0.04(+0.43%)
Aug 16, 2012	8.598	8.604	8.572	8.588	23,134	+0.03(+0.37%)
Aug 15, 2012	8.567	8.567	8.531	8.557	19,162	+0.04(+0.47%)
Aug 14, 2012	8.515	8.531	8.505	8.517	47,214	+0.02(+0.20%)
Aug 13, 2012	8.541	8.551	8.473	8.499	70,899	-0.04(-0.46%)
Aug 10, 2012	8.596	8.596	8.503	8.539	50,667	-0.01(-0.06%)
Aug 09, 2012	8.586	8.632	8.544	8.544	63,625	-0.07(-0.78%)
Aug 08, 2012	8.695	8.695	8.601	8.612	60,718	-0.05(-0.60%)
Aug 07, 2012	8.736	8.736	8.663	8.663	34,483	-0.02(-0.24%)
Aug 06, 2012	8.643	8.814	8.643	8.684	32,291	+0.06(+0.72%)
Aug 03, 2012	8.710	8.731	8.622	8.622	77,095	-0.10(-1.19%)
Aug 02, 2012	8.783	8.793	8.721	8.726	27,811	-0.04(-0.41%)
Aug 01, 2012	8.772	8.793	8.726	8.762	49,817	+0.01(+0.12%)
Jul 31, 2012	8.772	8.772	8.746	8.752	35,784	-0.01(-0.06%)
Jul 30, 2012	8.746	8.767	8.726	8.757	27,428	-0.02(-0.18%)
Jul 27, 2012	8.757	8.772	8.736	8.772	46,012	+0.01(+0.12%)
Jul 26, 2012	8.752	8.762	8.715	8.762	27,247	+0.03(+0.30%)
Jul 25, 2012	8.783	8.793	8.695	8.736	114,997	-0.01(-0.06%)
Jul 24, 2012	8.679	8.762	8.679	8.741	43,662	+0.04(+0.48%)
Jul 23, 2012	8.596	8.726	8.596	8.700	49,642	+0.07(+0.78%)
Jul 20, 2012	8.622	8.632	8.580	8.632	41,064	+0.03(+0.30%)
Jul 19, 2012	8.586	8.612	8.561	8.606	29,487	+0.03(+0.30%)
Jul 18, 2012	8.503	8.612	8.425	8.580	45,137	+0.08(+0.92%)
Jul 17, 2012	8.570	8.570	8.503	8.503	41,980	-0.01(-0.12%)
Jul 16, 2012	8.534	8.575	8.467	8.513	28,702	+0.03(+0.37%)
Jul 13, 2012	8.632	8.638	8.456	8.482	54,284	-0.06(-0.73%)
Jul 12, 2012	8.606	8.606	8.529	8.544	18,863	-0.02(-0.28%)
Jul 11, 2012	8.645	8.645	8.568	8.568	61,967	-0.03(-0.30%)
Jul 10, 2012	8.599	8.625	8.581	8.594	18,675	+0.03(+0.30%)
Jul 09, 2012	8.511	8.568	8.511	8.568	37,334	+0.03(+0.30%)
Jul 06, 2012	8.516	8.563	8.516	8.542	18,707	-0.02(-0.18%)
Jul 05, 2012	8.511	8.558	8.496	8.558	46,841	+0.05(+0.61%)
Jul 03, 2012	8.511	8.516	8.491	8.506	31,714	-0.01(-0.12%)
Jul 02, 2012	8.444	8.516	8.444	8.516	71,330	+0.06(+0.67%)
Jun 29, 2012	8.403	8.460	8.377	8.460	38,913	+0.10(+1.15%)
Jun 28, 2012	8.315	8.364	8.300	8.364	25,673	+0.05(+0.65%)
Jun 27, 2012	8.279	8.315	8.269	8.310	21,854	+0.06(+0.69%)
Jun 26, 2012	8.331	8.331	8.251	8.253	48,133	+0.01(+0.06%)
Jun 25, 2012	8.232	8.269	8.232	8.248	38,669	-0.04(-0.44%)
Jun 22, 2012	8.320	8.320	8.253	8.284	30,760	-0.01(-0.06%)
Jun 21, 2012	8.258	8.305	8.253	8.289	45,057	+0.06(+0.69%)
Jun 20, 2012	8.243	8.258	8.217	8.232	29,090	+0.02(+0.19%)
Jun 19, 2012	8.202	8.232	8.196	8.217	9,605	+0.04(+0.51%)
Jun 18, 2012	8.140	8.191	8.129	8.176	46,275	+0.06(+0.76%)
Jun 15, 2012	8.114	8.176	8.103	8.114	60,266	-0.04(-0.51%)
Jun 14, 2012	8.294	8.294	8.155	8.155	71,084	-0.12(-1.43%)
Jun 13, 2012	8.248	8.284	8.248	8.274	35,557	-0.00(-0.04%)
Jun 12, 2012	8.282	8.282	8.236	8.277	32,454	+0.02(+0.25%)
Jun 11, 2012	8.385	8.385	8.221	8.256	87,033	-0.10(-1.23%)
Jun 08, 2012	8.339	8.359	8.333	8.359	24,204	+0.00(+0.00%)
Jun 07, 2012	8.354	8.385	8.333	8.359	45,347	-0.04(-0.43%)
Jun 06, 2012	8.349	8.395	8.318	8.395	36,330	+0.06(+0.74%)
Jun 05, 2012	8.333	8.364	8.318	8.333	35,374	-0.01(-0.06%)
Jun 04, 2012	8.313	8.339	8.292	8.339	33,825	+0.05(+0.62%)
Jun 01, 2012	8.236	8.323	8.221	8.287	41,931	+0.05(+0.56%)
May 31, 2012	8.154	8.246	8.154	8.241	40,219	+0.08(+0.94%)
May 30, 2012	8.200	8.210	8.164	8.164	43,830	-0.03(-0.31%)
May 29, 2012	8.190	8.241	8.169	8.190	45,448	-0.02(-0.25%)
May 25, 2012	8.200	8.210	8.195	8.210	29,971	+0.02(+0.19%)
May 24, 2012	8.215	8.215	8.184	8.195	18,683	+0.01(+0.06%)
May 23, 2012	8.164	8.195	8.159	8.190	18,860	+0.02(+0.25%)
May 22, 2012	8.164	8.195	8.138	8.169	39,765	+0.03(+0.38%)
May 21, 2012	8.113	8.164	8.113	8.138	36,768	+0.05(+0.57%)
May 18, 2012	8.107	8.118	8.084	8.092	26,461	-0.02(-0.19%)
May 17, 2012	8.174	8.179	8.082	8.107	64,274	-0.04(-0.50%)
May 16, 2012	8.143	8.190	8.143	8.149	25,178	-0.04(-0.44%)
May 15, 2012	8.159	8.195	8.159	8.184	36,583	+0.05(+0.63%)
May 14, 2012	8.215	8.226	8.092	8.133	55,556	-0.08(-1.00%)
May 11, 2012	8.184	8.251	8.169	8.215	59,726	+0.06(+0.72%)
May 10, 2012	8.152	8.157	8.141	8.157	40,592	+0.02(+0.25%)
May 09, 2012	8.111	8.136	8.090	8.136	79,887	+0.04(+0.50%)
May 08, 2012	8.090	8.095	8.065	8.095	83,834	+0.03(+0.38%)
May 07, 2012	8.065	8.065	8.039	8.065	34,588	+0.00(+0.00%)
May 04, 2012	8.065	8.090	8.060	8.065	30,171	-0.03(-0.38%)
May 03, 2012	8.060	8.101	8.060	8.095	39,052	+0.02(+0.19%)
May 02, 2012	8.106	8.106	8.080	8.080	44,453	-0.03(-0.38%)
May 01, 2012	8.070	8.116	8.049	8.111	68,645	+0.06(+0.70%)
Apr 30, 2012	8.014	8.055	7.999	8.055	38,658	+0.05(+0.64%)
Apr 27, 2012	7.963	8.004	7.963	8.004	19,304	+0.03(+0.38%)
Apr 26, 2012	7.942	7.983	7.942	7.973	39,126	+0.03(+0.39%)
Apr 25, 2012	7.952	7.958	7.932	7.942	20,283	-0.02(-0.26%)
Apr 24, 2012	8.004	8.019	7.958	7.963	52,874	-0.03(-0.32%)
Apr 23, 2012	7.973	7.998	7.963	7.988	86,722	+0.03(+0.32%)
Apr 20, 2012	7.958	7.983	7.947	7.963	19,649	-0.02(-0.26%)
Apr 19, 2012	8.024	8.024	7.968	7.983	33,959	-0.02(-0.19%)
Apr 18, 2012	8.019	8.019	7.988	7.998	33,395	-0.01(-0.13%)
Apr 17, 2012	7.963	8.019	7.952	8.009	28,414	+0.03(+0.36%)
Apr 16, 2012	7.937	7.993	7.937	7.980	30,668	+0.03(+0.41%)
Apr 13, 2012	7.968	7.994	7.947	7.947	26,795	-0.02(-0.26%)
Apr 12, 2012	7.952	8.004	7.952	7.968	10,020	-0.01(-0.10%)
Apr 11, 2012	7.986	8.006	7.951	7.976	21,508	+0.00(+0.00%)
Apr 10, 2012	7.981	7.996	7.961	7.976	31,197	-0.01(-0.06%)
Apr 09, 2012	7.940	7.996	7.940	7.981	37,579	+0.02(+0.19%)
Apr 05, 2012	7.951	7.976	7.925	7.966	40,986	+0.02(+0.19%)
Apr 04, 2012	7.864	7.951	7.864	7.951	26,855	+0.05(+0.64%)
Apr 03, 2012	7.890	7.920	7.834	7.900	50,381	+0.01(+0.13%)
Apr 02, 2012	7.915	7.925	7.884	7.890	30,979	+0.02(+0.19%)
Mar 30, 2012	7.803	7.905	7.803	7.874	53,568	+0.01(+0.13%)
Mar 29, 2012	7.874	7.874	7.829	7.864	32,856	+0.01(+0.06%)
Mar 28, 2012	7.783	7.874	7.783	7.859	26,550	+0.06(+0.78%)
Mar 27, 2012	7.717	7.818	7.651	7.798	119,674	+0.07(+0.85%)
Mar 26, 2012	7.910	7.930	7.707	7.732	131,124	-0.19(-2.44%)
Mar 23, 2012	7.915	7.951	7.910	7.925	40,527	+0.02(+0.19%)
Mar 22, 2012	7.829	7.981	7.829	7.910	77,760	+0.03(+0.39%)
Mar 21, 2012	7.859	7.895	7.798	7.879	71,729	+0.07(+0.91%)
Mar 20, 2012	7.676	7.850	7.676	7.808	80,439	+0.09(+1.18%)
Mar 19, 2012	7.544	7.773	7.509	7.717	106,897	+0.11(+1.40%)
Mar 16, 2012	7.757	7.773	7.534	7.610	394,481	-0.18(-2.35%)
Mar 15, 2012	8.001	8.001	7.676	7.793	185,362	-0.25(-3.10%)
Mar 14, 2012	8.281	8.294	8.042	8.042	107,847	-0.23(-2.76%)
Mar 13, 2012	8.352	8.367	8.271	8.271	38,197	-0.03(-0.34%)
Mar 12, 2012	8.254	8.324	8.254	8.299	28,633	+0.03(+0.37%)
Mar 09, 2012	8.208	8.269	8.208	8.269	32,256	+0.06(+0.74%)
Mar 08, 2012	8.198	8.246	8.198	8.208	24,680	+0.01(+0.06%)
Mar 07, 2012	8.041	8.279	8.041	8.203	44,897	+0.15(+1.88%)
Mar 06, 2012	8.188	8.188	8.041	8.051	62,187	-0.12(-1.52%)
Mar 05, 2012	8.339	8.339	8.152	8.176	89,984	-0.14(-1.73%)
Mar 02, 2012	8.319	8.329	8.284	8.319	44,857	+0.02(+0.18%)
Mar 01, 2012	8.264	8.319	8.233	8.304	64,844	+0.07(+0.80%)
Feb 29, 2012	8.208	8.256	8.208	8.238	45,579	+0.01(+0.12%)
Feb 28, 2012	8.122	8.233	8.122	8.228	52,379	+0.08(+0.99%)
Feb 27, 2012	8.087	8.147	8.087	8.147	44,940	+0.04(+0.50%)
Feb 24, 2012	8.051	8.112	8.051	8.107	34,064	+0.03(+0.38%)
Feb 23, 2012	8.097	8.097	8.051	8.077	33,472	+0.01(+0.13%)
Feb 22, 2012	8.036	8.072	7.996	8.067	64,868	+0.07(+0.88%)
Feb 21, 2012	7.935	8.067	7.906	7.996	90,639	+0.08(+0.96%)
Feb 17, 2012	7.839	7.925	7.809	7.920	116,385	+0.04(+0.45%)
Feb 16, 2012	8.006	8.031	7.885	7.885	155,899	-0.15(-1.89%)
Feb 15, 2012	8.087	8.097	8.011	8.036	70,186	-0.04(-0.44%)
Feb 14, 2012	8.178	8.203	8.072	8.072	106,295	-0.13(-1.60%)
Feb 13, 2012	8.097	8.203	8.097	8.203	40,437	+0.11(+1.34%)
Feb 10, 2012	8.065	8.095	7.989	8.095	56,887	+0.04(+0.50%)
Feb 09, 2012	8.236	8.266	8.014	8.055	204,327	-0.22(-2.61%)
Feb 08, 2012	8.331	8.331	8.261	8.271	97,003	-0.01(-0.12%)
Feb 07, 2012	8.216	8.326	8.216	8.281	70,009	+0.09(+1.04%)
Feb 06, 2012	8.185	8.205	8.140	8.195	94,797	+0.00(+0.00%)
Feb 03, 2012	8.251	8.286	8.195	8.195	41,880	-0.10(-1.21%)
Feb 02, 2012	8.356	8.407	8.266	8.296	80,419	-0.07(-0.84%)
Feb 01, 2012	8.301	8.414	8.296	8.366	99,390	+0.05(+0.54%)
Jan 31, 2012	8.210	8.361	8.185	8.321	150,590	+0.14(+1.66%)
Jan 30, 2012	8.140	8.205	8.125	8.185	98,077	+0.07(+0.87%)
Jan 27, 2012	7.959	8.140	7.939	8.115	116,976	+0.19(+2.35%)
Jan 26, 2012	7.879	7.949	7.879	7.929	41,838	+0.07(+0.83%)
Jan 25, 2012	7.848	7.895	7.848	7.864	103,851	-0.01(-0.13%)
Jan 24, 2012	7.828	7.874	7.828	7.874	74,745	+0.02(+0.26%)
Jan 23, 2012	7.768	7.864	7.763	7.854	58,754	+0.09(+1.17%)
Jan 20, 2012	7.758	7.778	7.753	7.763	46,896	+0.00(+0.00%)
Jan 19, 2012	7.733	7.778	7.733	7.763	32,494	+0.03(+0.39%)
Jan 18, 2012	7.808	7.818	7.728	7.733	95,012	-0.07(-0.90%)
Jan 17, 2012	7.803	7.874	7.783	7.803	70,904	+0.00(+0.00%)
Jan 13, 2012	7.793	7.833	7.778	7.803	66,085	+0.02(+0.19%)
Jan 12, 2012	7.803	7.843	7.773	7.788	70,851	-0.02(-0.26%)
Jan 11, 2012	7.869	7.874	7.803	7.808	57,153	-0.06(-0.80%)
Jan 10, 2012	7.902	7.902	7.832	7.872	119,839	-0.02(-0.25%)
Jan 09, 2012	7.847	7.952	7.837	7.892	84,034	+0.10(+1.28%)
Jan 06, 2012	7.742	7.822	7.742	7.792	59,701	+0.02(+0.19%)
Jan 05, 2012	7.602	7.827	7.602	7.777	154,198	+0.18(+2.30%)
Jan 04, 2012	7.577	7.652	7.537	7.602	89,579	+0.09(+1.20%)
Dec 30, 2011	7.562	7.577	7.482	7.512	39,205	-0.04(-0.46%)
Dec 29, 2011	7.532	7.572	7.532	7.547	21,379	+0.00(+0.00%)
Dec 28, 2011	7.567	7.597	7.547	7.547	31,033	-0.02(-0.32%)
Dec 27, 2011	7.537	7.572	7.537	7.571	44,254	+0.02(+0.25%)
Dec 23, 2011	7.552	7.557	7.502	7.552	37,944	+0.07(+0.94%)
Dec 21, 2011	7.512	7.512	7.477	7.482	27,228	-0.03(-0.33%)
Dec 20, 2011	7.467	7.509	7.467	7.507	25,852	+0.02(+0.20%)
Dec 19, 2011	7.462	7.493	7.462	7.492	13,901	+0.03(+0.40%)
Dec 16, 2011	7.512	7.517	7.452	7.462	20,007	-0.02(-0.33%)
Dec 15, 2011	7.527	7.542	7.482	7.487	35,794	-0.00(-0.07%)
Dec 14, 2011	7.562	7.562	7.492	7.492	44,336	-0.07(-0.93%)
Dec 13, 2011	7.517	7.562	7.517	7.562	39,095	+0.04(+0.56%)
Dec 12, 2011	7.470	7.520	7.470	7.520	68,462	+0.06(+0.80%)
Dec 09, 2011	7.495	7.515	7.460	7.460	47,602	+0.01(+0.07%)
Dec 08, 2011	7.440	7.485	7.440	7.455	39,183	-0.00(-0.07%)
Dec 07, 2011	7.445	7.460	7.440	7.460	42,646	+0.01(+0.13%)
Dec 06, 2011	7.405	7.460	7.400	7.450	51,155	+0.04(+0.54%)
Dec 05, 2011	7.460	7.460	7.390	7.410	40,036	+0.01(+0.14%)
Dec 02, 2011	7.365	7.415	7.360	7.400	32,300	+0.02(+0.34%)