BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.405	7.405	7.354	7.360	48,675	+0.00(+0.00%)
Nov 27, 2013	7.399	7.399	7.354	7.360	78,164	-0.03(-0.46%)
Nov 26, 2013	7.365	7.393	7.360	7.393	91,329	+0.02(+0.31%)
Nov 25, 2013	7.382	7.388	7.331	7.371	122,247	-0.01(-0.15%)
Nov 22, 2013	7.393	7.399	7.331	7.382	96,599	-0.03(-0.38%)
Nov 21, 2013	7.405	7.410	7.343	7.410	75,807	+0.01(+0.08%)
Nov 20, 2013	7.472	7.472	7.388	7.405	72,092	-0.03(-0.38%)
Nov 19, 2013	7.455	7.455	7.427	7.433	56,811	-0.03(-0.38%)
Nov 18, 2013	7.427	7.478	7.416	7.461	135,624	+0.01(+0.08%)
Nov 15, 2013	7.416	7.478	7.416	7.455	77,628	+0.01(+0.08%)
Nov 14, 2013	7.467	7.501	7.410	7.450	131,294	+0.00(+0.00%)
Nov 13, 2013	7.495	7.495	7.410	7.450	139,918	-0.04(-0.53%)
Nov 12, 2013	7.607	7.624	7.433	7.489	169,794	-0.11(-1.47%)
Nov 11, 2013	7.680	7.680	7.568	7.601	93,956	-0.08(-1.02%)
Nov 08, 2013	7.820	7.820	7.669	7.680	86,539	-0.16(-2.00%)
Nov 07, 2013	7.921	7.921	7.798	7.837	107,037	-0.07(-0.85%)
Nov 06, 2013	7.988	7.988	7.876	7.904	61,991	-0.06(-0.70%)
Nov 05, 2013	7.955	7.960	7.927	7.960	30,853	-0.01(-0.07%)
Nov 04, 2013	7.960	8.005	7.899	7.966	99,716	+0.02(+0.28%)
Nov 01, 2013	8.061	8.061	7.927	7.943	87,431	-0.07(-0.91%)
Oct 31, 2013	8.095	8.095	7.988	8.016	54,805	-0.05(-0.63%)
Oct 30, 2013	8.106	8.106	8.022	8.067	25,657	+0.01(+0.07%)
Oct 29, 2013	8.084	8.100	8.056	8.061	47,119	-0.03(-0.42%)
Oct 28, 2013	8.044	8.117	8.033	8.095	52,615	+0.05(+0.63%)
Oct 25, 2013	8.044	8.044	8.005	8.044	21,597	+0.01(+0.07%)
Oct 24, 2013	8.072	8.072	8.022	8.039	47,741	-0.03(-0.35%)
Oct 23, 2013	8.078	8.140	8.010	8.067	194,395	+0.08(+1.05%)
Oct 22, 2013	7.999	8.005	7.949	7.983	98,544	+0.05(+0.64%)
Oct 21, 2013	7.938	7.943	7.904	7.932	69,132	-0.02(-0.21%)
Oct 18, 2013	7.904	7.977	7.904	7.949	56,423	+0.02(+0.21%)
Oct 17, 2013	7.725	7.932	7.702	7.932	165,015	+0.24(+3.06%)
Oct 16, 2013	7.725	7.725	7.680	7.697	51,077	+0.00(+0.01%)
Oct 15, 2013	7.702	7.702	7.669	7.696	56,472	+0.01(+0.14%)
Oct 14, 2013	7.663	7.697	7.657	7.686	62,961	-0.06(-0.72%)
Oct 11, 2013	7.730	7.742	7.669	7.742	87,780	+0.04(+0.48%)
Oct 10, 2013	7.686	7.730	7.680	7.705	66,443	-0.00(-0.04%)
Oct 09, 2013	7.719	7.719	7.674	7.708	25,921	+0.02(+0.22%)
Oct 08, 2013	7.758	7.758	7.663	7.691	41,929	-0.03(-0.36%)
Oct 07, 2013	7.792	7.797	7.719	7.719	120,172	-0.05(-0.65%)
Oct 04, 2013	7.713	7.797	7.691	7.769	40,324	+0.06(+0.72%)
Oct 03, 2013	7.719	7.719	7.663	7.713	81,922	+0.01(+0.07%)
Oct 02, 2013	7.691	7.713	7.658	7.708	83,441	+0.02(+0.22%)
Oct 01, 2013	7.719	7.719	7.664	7.691	38,955	+0.03(+0.44%)
Sep 30, 2013	7.702	7.702	7.647	7.658	16,853	-0.04(-0.58%)
Sep 27, 2013	7.702	7.702	7.674	7.702	36,050	-0.01(-0.07%)
Sep 26, 2013	7.691	7.708	7.647	7.708	48,479	+0.01(+0.07%)
Sep 25, 2013	7.674	7.702	7.652	7.702	59,768	+0.07(+0.95%)
Sep 24, 2013	7.580	7.641	7.574	7.630	23,562	+0.02(+0.29%)
Sep 23, 2013	7.630	7.686	7.585	7.608	44,739	-0.02(-0.22%)
Sep 20, 2013	7.652	7.652	7.574	7.624	42,690	-0.02(-0.29%)
Sep 19, 2013	7.658	7.691	7.613	7.647	144,704	-0.01(-0.07%)
Sep 18, 2013	7.485	7.652	7.418	7.652	134,287	+0.17(+2.31%)
Sep 17, 2013	7.323	7.485	7.323	7.479	87,349	+0.14(+1.90%)
Sep 16, 2013	7.301	7.379	7.312	7.340	69,789	+0.04(+0.53%)
Sep 13, 2013	7.256	7.323	7.256	7.301	60,333	+0.04(+0.54%)
Sep 12, 2013	7.240	7.357	7.240	7.262	62,822	+0.03(+0.46%)
Sep 11, 2013	7.323	7.323	7.223	7.229	146,978	-0.07(-0.99%)
Sep 10, 2013	7.373	7.373	7.284	7.301	139,544	-0.02(-0.23%)
Sep 09, 2013	7.334	7.350	7.295	7.317	56,465	+0.00(+0.00%)
Sep 06, 2013	7.334	7.334	7.262	7.317	84,880	+0.02(+0.23%)
Sep 05, 2013	7.389	7.389	7.278	7.301	68,134	-0.06(-0.83%)
Sep 04, 2013	7.312	7.362	7.278	7.362	55,475	+0.04(+0.60%)
Sep 03, 2013	7.389	7.389	7.278	7.318	51,742	-0.05(-0.67%)
Aug 30, 2013	7.356	7.389	7.317	7.367	49,832	-0.03(-0.45%)
Aug 29, 2013	7.312	7.400	7.256	7.400	81,416	+0.05(+0.69%)
Aug 28, 2013	7.373	7.378	7.323	7.349	52,105	+0.02(+0.21%)
Aug 27, 2013	7.406	7.406	7.312	7.334	44,732	-0.07(-0.97%)
Aug 26, 2013	7.439	7.439	7.373	7.406	67,024	-0.01(-0.07%)
Aug 23, 2013	7.439	7.439	7.384	7.411	35,913	-0.04(-0.59%)
Aug 22, 2013	7.295	7.456	7.279	7.456	67,378	+0.16(+2.20%)
Aug 21, 2013	7.317	7.323	7.245	7.295	174,331	-0.02(-0.23%)
Aug 20, 2013	7.240	7.312	7.240	7.312	115,336	+0.07(+0.99%)
Aug 19, 2013	7.334	7.334	7.201	7.240	221,226	-0.07(-0.98%)
Aug 16, 2013	7.378	7.400	7.284	7.312	176,089	-0.12(-1.57%)
Aug 15, 2013	7.439	7.439	7.400	7.428	44,208	-0.08(-1.03%)
Aug 14, 2013	7.450	7.511	7.450	7.506	107,248	-0.01(-0.07%)
Aug 13, 2013	7.489	7.517	7.445	7.511	83,949	+0.02(+0.30%)
Aug 12, 2013	7.384	7.494	7.384	7.489	156,970	+0.08(+1.12%)
Aug 09, 2013	7.423	7.423	7.379	7.406	64,820	+0.01(+0.15%)
Aug 08, 2013	7.450	7.450	7.379	7.395	71,418	-0.01(-0.15%)
Aug 07, 2013	7.357	7.412	7.351	7.406	123,174	-0.01(-0.07%)
Aug 06, 2013	7.384	7.417	7.346	7.412	108,793	+0.02(+0.22%)
Aug 05, 2013	7.461	7.478	7.395	7.395	82,092	-0.06(-0.81%)
Aug 02, 2013	7.500	7.500	7.434	7.456	61,059	-0.02(-0.21%)
Aug 01, 2013	7.594	7.594	7.445	7.471	87,042	-0.05(-0.60%)
Jul 31, 2013	7.483	7.516	7.451	7.516	82,867	+0.02(+0.29%)
Jul 30, 2013	7.533	7.555	7.456	7.494	220,719	-0.07(-0.95%)
Jul 29, 2013	7.528	7.599	7.494	7.566	80,361	+0.02(+0.22%)
Jul 26, 2013	7.528	7.588	7.522	7.550	53,632	-0.01(-0.07%)
Jul 25, 2013	7.649	7.649	7.445	7.555	134,889	-0.08(-1.01%)
Jul 24, 2013	7.907	7.907	7.605	7.632	195,605	-0.22(-2.81%)
Jul 23, 2013	7.803	7.918	7.781	7.852	66,053	-0.03(-0.35%)
Jul 22, 2013	7.929	7.985	7.814	7.880	70,390	-0.04(-0.56%)
Jul 19, 2013	8.073	8.073	7.907	7.924	29,413	-0.09(-1.17%)
Jul 18, 2013	8.084	8.084	8.018	8.018	26,938	+0.00(+0.00%)
Jul 17, 2013	8.095	8.095	8.012	8.018	43,787	-0.02(-0.27%)
Jul 16, 2013	8.150	8.150	8.034	8.040	52,226	-0.06(-0.68%)
Jul 15, 2013	8.177	8.205	8.089	8.095	38,764	-0.14(-1.74%)
Jul 12, 2013	8.403	8.403	8.180	8.238	97,880	-0.04(-0.47%)
Jul 11, 2013	8.342	8.342	8.238	8.276	106,919	+0.03(+0.40%)
Jul 10, 2013	8.254	8.342	8.041	8.243	121,517	+0.13(+1.55%)
Jul 09, 2013	8.167	8.194	8.117	8.117	61,869	-0.06(-0.74%)
Jul 08, 2013	8.112	8.216	8.112	8.178	108,522	+0.22(+2.82%)
Jul 05, 2013	8.216	8.216	7.876	7.953	90,029	-0.26(-3.20%)
Jul 03, 2013	8.260	8.282	8.123	8.216	46,374	+0.02(+0.27%)
Jul 02, 2013	8.216	8.238	8.156	8.194	41,043	-0.04(-0.53%)
Jul 01, 2013	8.243	8.413	8.189	8.238	68,193	+0.04(+0.53%)
Jun 28, 2013	8.293	8.408	8.150	8.194	87,500	-0.15(-1.84%)
Jun 27, 2013	8.106	8.419	8.060	8.347	86,679	+0.24(+2.97%)
Jun 26, 2013	7.893	8.254	7.882	8.106	154,429	+0.31(+3.93%)
Jun 25, 2013	7.723	7.811	7.586	7.800	164,098	+0.05(+0.64%)
Jun 24, 2013	7.767	7.844	7.630	7.750	317,668	-0.08(-1.05%)
Jun 21, 2013	7.893	7.953	7.734	7.833	224,752	-0.07(-0.90%)
Jun 20, 2013	7.937	7.937	7.805	7.904	228,907	-0.11(-1.37%)
Jun 19, 2013	8.183	8.183	8.003	8.013	222,092	-0.22(-2.73%)
Jun 18, 2013	8.397	8.397	8.161	8.238	98,734	-0.20(-2.40%)
Jun 17, 2013	8.331	8.468	8.216	8.441	161,633	+0.16(+1.92%)
Jun 14, 2013	8.123	8.380	8.112	8.282	195,062	+0.20(+2.44%)
Jun 13, 2013	7.789	8.090	7.739	8.085	355,442	+0.32(+4.09%)
Jun 12, 2013	7.920	7.991	7.756	7.767	249,552	-0.18(-2.21%)
Jun 11, 2013	7.997	8.013	7.936	7.942	108,755	-0.15(-1.82%)
Jun 10, 2013	8.193	8.193	8.046	8.089	136,800	-0.14(-1.72%)
Jun 07, 2013	8.231	8.269	8.180	8.230	128,469	-0.04(-0.53%)
Jun 06, 2013	8.171	8.302	8.171	8.274	70,642	+0.10(+1.20%)
Jun 05, 2013	8.155	8.198	8.127	8.176	93,000	+0.04(+0.47%)
Jun 04, 2013	8.024	8.144	7.991	8.138	208,027	+0.07(+0.81%)
Jun 03, 2013	8.340	8.340	7.969	8.073	256,389	-0.25(-2.95%)
May 31, 2013	8.481	8.481	8.296	8.318	126,913	-0.16(-1.93%)
May 30, 2013	8.492	8.492	8.443	8.481	108,687	+0.00(+0.00%)
May 29, 2013	8.639	8.639	8.443	8.481	140,782	-0.19(-2.14%)
May 28, 2013	8.727	8.732	8.650	8.667	57,729	-0.05(-0.56%)
May 24, 2013	8.743	8.759	8.716	8.716	40,049	-0.05(-0.56%)
May 23, 2013	8.716	8.765	8.716	8.765	21,607	+0.02(+0.25%)
May 22, 2013	8.743	8.797	8.727	8.743	56,272	+0.00(+0.00%)
May 21, 2013	8.759	8.770	8.737	8.743	43,175	-0.04(-0.43%)
May 20, 2013	8.743	8.786	8.721	8.781	35,483	+0.05(+0.56%)
May 17, 2013	8.743	8.743	8.710	8.732	24,258	-0.01(-0.12%)
May 16, 2013	8.716	8.752	8.705	8.743	33,583	+0.05(+0.56%)
May 15, 2013	8.737	8.737	8.688	8.694	88,607	-0.01(-0.13%)
May 13, 2013	8.748	8.759	8.678	8.705	137,656	-0.04(-0.44%)
May 10, 2013	8.721	8.743	8.705	8.743	53,025	+0.03(+0.31%)
May 09, 2013	8.721	8.743	8.705	8.716	79,623	+0.01(+0.12%)
May 08, 2013	8.770	8.770	8.689	8.705	56,471	-0.07(-0.80%)
May 07, 2013	8.781	8.781	8.727	8.775	64,323	+0.00(+0.00%)
May 06, 2013	8.759	8.792	8.754	8.775	85,427	+0.02(+0.19%)
May 03, 2013	8.797	8.797	8.743	8.759	37,354	-0.03(-0.31%)
May 02, 2013	8.759	8.808	8.743	8.786	85,533	+0.03(+0.31%)
May 01, 2013	8.754	8.781	8.738	8.759	30,205	+0.03(+0.31%)
Apr 30, 2013	8.759	8.759	8.710	8.732	62,460	-0.01(-0.12%)
Apr 29, 2013	8.748	8.748	8.710	8.742	48,567	+0.03(+0.37%)
Apr 26, 2013	8.683	8.727	8.705	8.710	18,048	+0.00(+0.00%)
Apr 25, 2013	8.743	8.754	8.700	8.710	26,639	-0.01(-0.12%)
Apr 24, 2013	8.754	8.754	8.710	8.721	41,900	-0.04(-0.43%)
Apr 23, 2013	8.770	8.781	8.751	8.759	37,513	-0.01(-0.06%)
Apr 22, 2013	8.743	8.781	8.737	8.765	42,055	+0.04(+0.43%)
Apr 19, 2013	8.727	8.775	8.716	8.727	25,271	-0.01(-0.12%)
Apr 18, 2013	8.743	8.775	8.727	8.737	19,058	+0.01(+0.12%)
Apr 17, 2013	8.689	8.759	8.689	8.727	26,987	+0.02(+0.25%)
Apr 16, 2013	8.705	8.716	8.667	8.705	62,220	-0.01(-0.06%)
Apr 15, 2013	8.689	8.781	8.667	8.710	77,059	+0.01(+0.06%)
Apr 12, 2013	8.667	8.716	8.667	8.705	32,384	+0.02(+0.19%)
Apr 11, 2013	8.656	8.705	8.640	8.689	46,366	+0.04(+0.50%)
Apr 10, 2013	8.672	8.721	8.618	8.645	92,525	-0.03(-0.35%)
Apr 09, 2013	8.645	8.702	8.645	8.675	51,247	-0.01(-0.09%)
Apr 08, 2013	8.656	8.684	8.656	8.683	49,130	+0.03(+0.31%)
Apr 05, 2013	8.564	8.656	8.564	8.656	211,633	+0.10(+1.20%)
Apr 04, 2013	8.586	8.586	8.548	8.554	109,057	+0.01(+0.13%)
Apr 03, 2013	8.688	8.732	8.483	8.543	512,245	-0.17(-1.92%)
Apr 02, 2013	8.732	8.737	8.705	8.710	65,877	-0.03(-0.31%)
Apr 01, 2013	8.802	8.817	8.737	8.737	88,053	-0.01(-0.06%)
Mar 28, 2013	8.753	8.802	8.742	8.742	54,305	+0.00(+0.00%)
Mar 27, 2013	8.775	8.807	8.705	8.742	109,599	-0.01(-0.06%)
Mar 26, 2013	8.742	8.769	8.694	8.748	35,630	+0.04(+0.50%)
Mar 25, 2013	8.829	8.866	8.705	8.705	95,258	-0.12(-1.40%)
Mar 22, 2013	8.856	8.872	8.804	8.829	45,281	-0.07(-0.79%)
Mar 21, 2013	8.904	8.963	8.834	8.899	79,001	-0.05(-0.60%)
Mar 20, 2013	8.947	8.969	8.872	8.953	71,237	+0.05(+0.61%)
Mar 19, 2013	8.834	8.899	8.683	8.899	113,322	+0.14(+1.65%)
Mar 18, 2013	8.575	8.754	8.505	8.754	75,307	+0.18(+2.15%)
Mar 15, 2013	8.624	8.753	8.483	8.570	280,609	-0.26(-2.93%)
Mar 14, 2013	8.877	8.915	8.721	8.829	188,761	-0.10(-1.15%)
Mar 13, 2013	9.088	9.088	8.926	8.931	78,404	-0.10(-1.08%)
Mar 12, 2013	9.114	9.114	8.996	9.028	96,431	-0.03(-0.30%)
Mar 11, 2013	9.157	9.157	8.991	9.055	67,576	+0.01(+0.12%)
Mar 08, 2013	9.152	9.216	8.980	9.044	72,616	-0.09(-0.94%)
Mar 07, 2013	9.243	9.248	9.098	9.130	42,568	-0.05(-0.50%)
Mar 06, 2013	9.200	9.200	9.114	9.176	38,557	+0.04(+0.44%)
Mar 05, 2013	9.179	9.203	9.130	9.136	28,962	-0.04(-0.47%)
Mar 04, 2013	9.109	9.195	9.093	9.179	74,223	+0.08(+0.83%)
Mar 01, 2013	9.098	9.109	9.082	9.103	56,865	+0.05(+0.59%)
Feb 28, 2013	9.103	9.125	9.050	9.050	42,041	-0.05(-0.59%)
Feb 27, 2013	9.103	9.105	8.991	9.103	69,193	+0.00(+0.00%)
Feb 26, 2013	9.017	9.125	9.017	9.103	63,652	+0.05(+0.53%)
Feb 25, 2013	9.082	9.109	9.034	9.055	83,975	-0.03(-0.30%)
Feb 22, 2013	9.044	9.082	9.012	9.082	58,451	+0.07(+0.77%)
Feb 21, 2013	9.007	9.012	8.969	9.012	85,567	+0.04(+0.48%)
Feb 20, 2013	9.012	9.028	8.932	8.969	94,840	-0.04(-0.48%)
Feb 19, 2013	9.001	9.012	8.948	9.012	66,930	+0.02(+0.24%)
Feb 15, 2013	9.023	9.028	8.932	8.991	53,702	+0.02(+0.18%)
Feb 14, 2013	9.055	9.060	8.948	8.975	50,402	-0.10(-1.07%)
Feb 13, 2013	9.060	9.109	8.996	9.071	88,120	+0.04(+0.42%)
Feb 12, 2013	9.076	9.076	8.980	9.034	67,961	-0.04(-0.41%)
Feb 11, 2013	9.044	9.071	9.034	9.071	53,055	+0.04(+0.47%)
Feb 08, 2013	9.002	9.050	8.991	9.028	43,838	+0.03(+0.36%)
Feb 07, 2013	8.905	9.007	8.905	8.996	64,195	+0.04(+0.48%)
Feb 06, 2013	8.948	8.959	8.927	8.953	46,453	+0.02(+0.24%)
Feb 04, 2013	8.986	8.986	8.911	8.932	96,818	-0.01(-0.12%)
Feb 01, 2013	8.900	8.975	8.895	8.943	53,968	+0.04(+0.48%)
Jan 31, 2013	8.943	8.943	8.850	8.900	70,213	-0.02(-0.24%)
Jan 30, 2013	8.948	8.948	8.900	8.921	34,568	-0.03(-0.30%)
Jan 29, 2013	8.996	9.050	8.911	8.948	104,424	-0.01(-0.06%)
Jan 28, 2013	9.087	9.087	8.948	8.953	70,009	-0.13(-1.47%)
Jan 25, 2013	9.087	9.087	9.066	9.087	55,500	+0.03(+0.29%)
Jan 24, 2013	9.002	9.060	9.002	9.060	78,354	+0.06(+0.65%)
Jan 23, 2013	8.996	9.023	8.964	9.002	83,325	+0.01(+0.12%)
Jan 22, 2013	8.975	8.996	8.959	8.991	62,549	+0.02(+0.18%)
Jan 18, 2013	8.980	8.980	8.932	8.975	89,907	-0.01(-0.06%)
Jan 17, 2013	8.943	9.001	8.921	8.980	68,625	+0.07(+0.78%)
Jan 16, 2013	8.916	8.927	8.777	8.911	88,067	+0.01(+0.12%)
Jan 15, 2013	8.969	8.969	8.895	8.900	55,101	-0.07(-0.83%)
Jan 14, 2013	9.002	9.002	8.943	8.975	73,161	-0.02(-0.18%)
Jan 11, 2013	9.028	9.055	8.986	8.991	103,860	-0.04(-0.41%)
Jan 10, 2013	9.050	9.060	9.018	9.028	63,007	-0.02(-0.18%)
Jan 09, 2013	9.055	9.087	9.034	9.044	105,204	-0.01(-0.06%)
Jan 08, 2013	9.034	9.076	9.018	9.050	65,986	-0.01(-0.12%)
Jan 07, 2013	9.108	9.108	9.028	9.060	62,945	+0.00(+0.00%)
Jan 04, 2013	9.002	9.060	8.991	9.060	43,661	+0.10(+1.07%)
Jan 03, 2013	8.954	8.991	8.901	8.964	45,059	+0.06(+0.72%)
Jan 02, 2013	8.805	8.901	8.634	8.901	85,072	+0.27(+3.09%)
Dec 31, 2012	8.709	8.725	8.614	8.634	71,299	-0.02(-0.20%)
Dec 28, 2012	8.571	8.651	8.560	8.651	128,337	+0.09(+1.06%)
Dec 27, 2012	8.693	8.693	8.560	8.560	146,910	-0.14(-1.59%)
Dec 26, 2012	8.768	8.778	8.699	8.699	66,037	-0.04(-0.43%)
Dec 24, 2012	8.736	8.756	8.720	8.736	40,887	+0.01(+0.12%)
Dec 21, 2012	8.752	8.810	8.720	8.725	99,911	+0.00(+0.00%)
Dec 20, 2012	8.736	8.757	8.709	8.725	70,818	+0.03(+0.37%)
Dec 19, 2012	8.640	8.725	8.640	8.693	107,228	+0.09(+0.99%)
Dec 18, 2012	8.693	8.693	8.528	8.608	194,087	-0.09(-0.98%)
Dec 17, 2012	8.922	8.922	8.609	8.693	219,806	-0.20(-2.21%)
Dec 14, 2012	8.964	8.968	8.858	8.890	112,923	-0.07(-0.83%)
Dec 13, 2012	9.039	9.076	8.906	8.964	95,514	-0.05(-0.59%)
Dec 12, 2012	8.986	9.046	8.986	9.018	56,983	+0.03(+0.32%)
Dec 11, 2012	9.068	9.068	8.989	8.989	79,409	+0.01(+0.06%)
Dec 10, 2012	9.105	9.132	8.952	8.983	117,749	-0.11(-1.22%)
Dec 07, 2012	9.110	9.147	9.089	9.094	95,978	-0.05(-0.58%)
Dec 06, 2012	9.132	9.147	9.110	9.147	100,637	+0.02(+0.17%)
Dec 05, 2012	9.110	9.137	9.063	9.132	100,832	+0.05(+0.55%)