BlackRock MuniYield New Jersey Fd, Inc. (NY: MYJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	7.794	7.841	7.789	7.789	40,675	-0.02(-0.20%)
Nov 29, 2010	7.805	7.815	7.778	7.805	16,440	+0.00(+0.00%)
Nov 26, 2010	7.731	7.805	7.731	7.805	34,391	+0.10(+1.36%)
Nov 24, 2010	7.689	7.700	7.700	7.700	19,753	-0.02(-0.20%)
Nov 23, 2010	7.716	7.742	7.700	7.716	38,585	+0.00(+0.00%)
Nov 22, 2010	7.595	7.737	7.595	7.716	53,007	+0.08(+1.03%)
Nov 19, 2010	7.585	7.669	7.585	7.637	34,414	-0.01(-0.14%)
Nov 18, 2010	7.627	7.653	7.517	7.648	52,090	+0.00(+0.05%)
Nov 17, 2010	7.716	7.768	7.606	7.643	64,755	-0.06(-0.80%)
Nov 16, 2010	7.454	7.705	7.213	7.705	182,118	+0.25(+3.30%)
Nov 15, 2010	7.752	7.752	7.459	7.459	113,375	-0.29(-3.71%)
Nov 12, 2010	7.794	7.794	7.533	7.747	63,889	-0.05(-0.67%)
Nov 11, 2010	7.873	7.888	7.737	7.799	95,409	-0.24(-2.93%)
Nov 10, 2010	8.171	8.171	8.014	8.035	37,794	-0.09(-1.09%)
Nov 09, 2010	8.217	8.217	8.123	8.123	20,968	-0.09(-1.08%)
Nov 08, 2010	8.269	8.269	8.185	8.211	38,056	-0.04(-0.44%)
Nov 05, 2010	8.295	8.316	8.248	8.248	41,872	-0.03(-0.38%)
Nov 04, 2010	8.269	8.295	8.258	8.279	37,905	+0.01(+0.13%)
Nov 03, 2010	8.237	8.274	8.227	8.269	34,718	+0.06(+0.70%)
Nov 02, 2010	8.196	8.232	8.196	8.211	16,731	+0.02(+0.25%)
Nov 01, 2010	8.191	8.217	8.185	8.191	19,568	+0.03(+0.32%)
Oct 29, 2010	8.170	8.170	8.149	8.165	21,688	+0.01(+0.13%)
Oct 28, 2010	8.138	8.159	8.123	8.154	19,366	+0.02(+0.27%)
Oct 27, 2010	8.138	8.144	8.118	8.132	42,201	+0.00(+0.03%)
Oct 25, 2010	8.123	8.151	8.086	8.130	28,721	+0.04(+0.54%)
Oct 22, 2010	8.071	8.123	8.070	8.086	33,453	+0.03(+0.32%)
Oct 21, 2010	8.165	8.175	8.060	8.060	41,901	-0.09(-1.15%)
Oct 20, 2010	8.107	8.154	8.107	8.154	16,034	+0.04(+0.51%)
Oct 19, 2010	8.097	8.144	8.086	8.113	22,708	+0.03(+0.32%)
Oct 18, 2010	8.123	8.144	8.071	8.086	30,000	-0.05(-0.64%)
Oct 15, 2010	8.159	8.159	8.118	8.138	25,104	+0.01(+0.06%)
Oct 14, 2010	8.128	8.175	8.128	8.133	32,508	+0.01(+0.13%)
Oct 13, 2010	8.133	8.133	8.081	8.123	21,215	+0.03(+0.33%)
Oct 12, 2010	8.075	8.101	8.070	8.096	17,649	+0.04(+0.51%)
Oct 11, 2010	8.044	8.075	8.039	8.055	10,752	+0.02(+0.26%)
Oct 08, 2010	8.034	8.075	8.029	8.034	29,339	+0.02(+0.26%)
Oct 07, 2010	8.075	8.106	8.013	8.013	43,004	-0.04(-0.45%)
Oct 06, 2010	8.106	8.112	8.049	8.049	24,560	-0.05(-0.58%)
Oct 05, 2010	8.122	8.122	8.091	8.096	32,530	-0.02(-0.29%)
Oct 04, 2010	8.075	8.120	8.070	8.120	38,880	+0.02(+0.29%)
Oct 01, 2010	8.096	8.132	8.088	8.096	26,800	+0.05(+0.64%)
Sep 30, 2010	8.044	8.075	8.023	8.044	46,483	+0.03(+0.39%)
Sep 29, 2010	7.889	8.065	7.889	8.013	79,454	+0.08(+0.98%)
Sep 28, 2010	7.930	7.941	7.918	7.935	20,238	+0.03(+0.33%)
Sep 27, 2010	7.956	7.966	7.904	7.909	60,062	-0.02(-0.20%)
Sep 24, 2010	7.977	7.982	7.923	7.925	61,563	-0.01(-0.13%)
Sep 23, 2010	7.946	7.972	7.935	7.935	58,289	-0.03(-0.39%)
Sep 22, 2010	8.013	8.013	7.966	7.966	60,093	-0.04(-0.45%)
Sep 21, 2010	8.215	8.215	7.987	8.003	94,720	-0.19(-2.34%)
Sep 20, 2010	8.215	8.283	8.137	8.195	95,691	+0.03(+0.32%)
Sep 17, 2010	8.169	8.184	8.122	8.169	51,984	+0.12(+1.55%)
Sep 15, 2010	8.122	8.137	8.034	8.044	100,618	-0.06(-0.77%)
Sep 14, 2010	8.034	8.132	8.034	8.106	81,948	+0.05(+0.58%)
Sep 13, 2010	8.080	8.080	8.054	8.060	25,633	+0.00(+0.01%)
Sep 10, 2010	8.085	8.090	8.049	8.059	30,257	-0.03(-0.32%)
Sep 09, 2010	8.080	8.085	8.041	8.085	16,577	+0.04(+0.45%)
Sep 08, 2010	8.111	8.111	8.049	8.049	74,624	-0.02(-0.21%)
Sep 07, 2010	8.074	8.095	8.059	8.066	12,166	-0.02(-0.23%)
Sep 03, 2010	8.028	8.085	8.028	8.085	44,144	+0.04(+0.45%)
Sep 02, 2010	8.033	8.064	8.020	8.049	42,026	+0.05(+0.65%)
Sep 01, 2010	8.049	8.064	7.997	7.997	50,990	-0.04(-0.45%)
Aug 31, 2010	8.013	8.052	8.007	8.033	21,240	+0.04(+0.52%)
Aug 30, 2010	8.002	8.023	7.971	7.992	23,938	+0.03(+0.39%)
Aug 27, 2010	7.961	7.982	7.920	7.961	69,856	+0.05(+0.59%)
Aug 26, 2010	7.902	7.940	7.858	7.915	65,360	+0.02(+0.20%)
Aug 25, 2010	7.889	7.904	7.842	7.899	41,867	+0.00(+0.04%)
Aug 24, 2010	7.847	7.899	7.837	7.896	34,486	+0.02(+0.22%)
Aug 23, 2010	7.873	7.894	7.858	7.878	53,727	+0.03(+0.33%)
Aug 20, 2010	7.868	7.873	7.841	7.853	25,667	-0.02(-0.20%)
Aug 19, 2010	7.878	7.878	7.854	7.868	38,578	+0.01(+0.09%)
Aug 18, 2010	7.868	7.868	7.827	7.861	34,065	+0.01(+0.11%)
Aug 17, 2010	7.889	7.889	7.842	7.853	23,640	-0.03(-0.34%)
Aug 16, 2010	7.909	7.909	7.847	7.879	26,037	-0.01(-0.18%)
Aug 13, 2010	7.894	7.915	7.858	7.894	52,620	+0.01(+0.18%)
Aug 12, 2010	7.889	7.899	7.863	7.880	62,443	+0.01(+0.09%)
Aug 11, 2010	7.852	7.878	7.847	7.873	66,961	+0.01(+0.19%)
Aug 10, 2010	7.878	7.878	7.858	7.858	20,268	-0.02(-0.25%)
Aug 09, 2010	7.858	7.883	7.858	7.878	11,480	+0.03(+0.39%)
Aug 06, 2010	7.847	7.852	7.827	7.847	51,792	+0.02(+0.20%)
Aug 05, 2010	7.832	7.842	7.827	7.832	48,322	+0.00(+0.00%)
Aug 04, 2010	7.781	7.837	7.781	7.832	49,991	+0.03(+0.33%)
Aug 03, 2010	7.775	7.806	7.770	7.806	61,637	+0.01(+0.07%)
Aug 02, 2010	7.791	7.811	7.791	7.801	37,136	+0.00(+0.01%)
Jul 30, 2010	7.800	7.801	7.775	7.800	36,630	+0.03(+0.45%)
Jul 29, 2010	7.781	7.786	7.760	7.765	32,272	+0.00(+0.00%)
Jul 28, 2010	7.755	7.780	7.750	7.765	28,103	+0.03(+0.33%)
Jul 27, 2010	7.709	7.745	7.683	7.739	59,567	+0.01(+0.13%)
Jul 26, 2010	7.714	7.729	7.711	7.729	26,461	+0.02(+0.27%)
Jul 23, 2010	7.704	7.714	7.683	7.709	25,827	+0.01(+0.07%)
Jul 22, 2010	7.719	7.724	7.693	7.704	36,001	+0.01(+0.07%)
Jul 21, 2010	7.698	7.704	7.693	7.698	24,341	+0.01(+0.13%)
Jul 20, 2010	7.698	7.714	7.657	7.688	26,923	-0.01(-0.07%)
Jul 19, 2010	7.673	7.693	7.668	7.693	27,649	+0.01(+0.07%)
Jul 16, 2010	7.688	7.688	7.652	7.688	40,053	+0.02(+0.27%)
Jul 15, 2010	7.652	7.668	7.452	7.668	39,114	+0.02(+0.27%)
Jul 14, 2010	7.621	7.657	7.621	7.647	42,383	+0.01(+0.07%)
Jul 13, 2010	7.673	7.678	7.601	7.642	65,522	-0.02(-0.20%)
Jul 12, 2010	7.642	7.657	7.642	7.657	39,714	+0.01(+0.13%)
Jul 09, 2010	7.647	7.647	7.601	7.647	32,346	+0.04(+0.54%)
Jul 08, 2010	7.601	7.611	7.580	7.606	48,381	+0.01(+0.07%)
Jul 07, 2010	7.524	7.601	7.524	7.601	134,402	+0.06(+0.74%)
Jul 06, 2010	7.519	7.565	7.509	7.545	59,489	+0.03(+0.34%)
Jul 02, 2010	7.519	7.519	7.488	7.519	35,377	+0.02(+0.20%)
Jul 01, 2010	7.504	7.509	7.499	7.504	42,453	+0.01(+0.11%)
Jun 30, 2010	7.463	7.504	7.463	7.495	56,145	+0.01(+0.16%)
Jun 29, 2010	7.493	7.493	7.463	7.483	31,409	-0.02(-0.20%)
Jun 25, 2010	7.499	7.499	7.468	7.499	22,030	+0.03(+0.41%)
Jun 24, 2010	7.463	7.473	7.463	7.468	12,614	+0.00(+0.00%)
Jun 23, 2010	7.458	7.473	7.412	7.468	67,741	+0.02(+0.21%)
Jun 22, 2010	7.458	7.458	7.453	7.453	21,257	+0.01(+0.14%)
Jun 21, 2010	7.463	7.473	7.437	7.442	47,242	-0.03(-0.34%)
Jun 18, 2010	7.468	7.468	7.437	7.468	24,708	+0.05(+0.62%)
Jun 17, 2010	7.407	7.427	7.386	7.422	35,527	+0.01(+0.14%)
Jun 16, 2010	7.458	7.458	7.412	7.412	38,573	-0.03(-0.41%)
Jun 15, 2010	7.437	7.453	7.424	7.442	12,027	+0.01(+0.07%)
Jun 14, 2010	7.447	7.472	7.437	7.437	26,009	-0.04(-0.55%)
Jun 11, 2010	7.437	7.478	7.412	7.478	30,002	+0.05(+0.62%)
Jun 10, 2010	7.457	7.462	7.391	7.432	59,919	-0.03(-0.34%)
Jun 09, 2010	7.457	7.462	7.452	7.457	19,831	+0.00(+0.00%)
Jun 08, 2010	7.417	7.457	7.417	7.457	33,968	+0.01(+0.14%)
Jun 07, 2010	7.432	7.447	7.417	7.447	42,796	+0.01(+0.14%)
Jun 04, 2010	7.437	7.437	7.396	7.437	48,157	+0.02(+0.21%)
Jun 03, 2010	7.462	7.467	7.381	7.422	97,644	-0.03(-0.41%)
Jun 02, 2010	7.442	7.457	7.442	7.452	12,898	+0.01(+0.14%)
Jun 01, 2010	7.437	7.447	7.422	7.442	26,020	+0.01(+0.07%)
May 28, 2010	7.437	7.440	7.376	7.437	29,753	+0.01(+0.14%)
May 27, 2010	7.417	7.437	7.412	7.427	20,838	+0.03(+0.34%)
May 26, 2010	7.391	7.412	7.391	7.401	12,915	+0.03(+0.34%)
May 25, 2010	7.396	7.396	7.320	7.376	51,995	-0.04(-0.48%)
May 24, 2010	7.401	7.427	7.376	7.412	29,953	+0.01(+0.07%)
May 21, 2010	7.371	7.422	7.335	7.406	70,108	+0.03(+0.34%)
May 20, 2010	7.386	7.386	7.376	7.381	30,624	-0.05(-0.62%)
May 19, 2010	7.422	7.427	7.371	7.427	33,242	+0.01(+0.14%)
May 18, 2010	7.427	7.467	7.412	7.417	32,625	+0.01(+0.07%)
May 17, 2010	7.432	7.467	7.386	7.412	43,712	-0.02(-0.27%)
May 14, 2010	7.432	7.473	7.432	7.432	20,513	-0.04(-0.48%)
May 13, 2010	7.427	7.467	7.427	7.467	26,932	+0.04(+0.55%)
May 12, 2010	7.386	7.447	7.386	7.427	36,051	+0.03(+0.35%)
May 11, 2010	7.391	7.401	7.386	7.401	47,484	+0.02(+0.27%)
May 10, 2010	7.386	7.396	7.356	7.381	50,433	+0.05(+0.62%)
May 07, 2010	7.381	7.401	7.295	7.335	40,313	-0.06(-0.82%)
May 06, 2010	7.376	7.396	7.229	7.396	108,839	+0.03(+0.41%)
May 05, 2010	7.350	7.371	7.340	7.366	103,644	+0.03(+0.34%)
May 04, 2010	7.335	7.350	7.310	7.340	47,069	+0.01(+0.07%)
May 03, 2010	7.335	7.335	7.320	7.335	34,099	+0.01(+0.07%)
Apr 30, 2010	7.310	7.335	7.305	7.330	39,780	+0.03(+0.35%)
Apr 29, 2010	7.259	7.305	7.259	7.305	43,889	+0.05(+0.63%)
Apr 28, 2010	7.254	7.259	7.219	7.259	55,968	+0.01(+0.10%)
Apr 27, 2010	7.214	7.254	7.214	7.252	44,612	-0.00(-0.03%)
Apr 26, 2010	7.234	7.280	7.234	7.254	43,865	-0.00(-0.07%)
Apr 23, 2010	7.280	7.295	7.229	7.259	55,389	+0.01(+0.17%)
Apr 22, 2010	7.249	7.275	7.219	7.246	49,046	-0.00(-0.04%)
Apr 21, 2010	7.254	7.259	7.194	7.249	74,345	+0.00(+0.00%)
Apr 20, 2010	7.259	7.264	7.239	7.249	28,267	+0.00(+0.00%)
Apr 19, 2010	7.275	7.275	7.224	7.249	19,200	-0.02(-0.21%)
Apr 16, 2010	7.275	7.280	7.254	7.264	44,217	+0.00(+0.00%)
Apr 15, 2010	7.254	7.264	7.194	7.264	49,981	+0.03(+0.42%)
Apr 14, 2010	7.194	7.259	7.194	7.234	24,793	+0.02(+0.22%)
Apr 13, 2010	7.194	7.239	7.188	7.218	11,615	-0.00(-0.00%)
Apr 12, 2010	7.178	7.219	7.178	7.219	17,072	+0.02(+0.28%)
Apr 09, 2010	7.163	7.243	7.158	7.198	43,613	-0.01(-0.14%)
Apr 08, 2010	7.193	7.219	7.153	7.209	23,162	+0.03(+0.42%)
Apr 07, 2010	7.183	7.219	7.138	7.178	68,743	+0.00(+0.00%)
Apr 06, 2010	7.219	7.229	7.158	7.178	52,775	-0.04(-0.49%)
Apr 05, 2010	7.214	7.239	7.214	7.214	35,706	-0.03(-0.35%)
Apr 01, 2010	7.249	7.239	7.239	7.239	28,784	+0.01(+0.14%)
Mar 31, 2010	7.244	7.254	7.188	7.229	25,568	-0.02(-0.21%)
Mar 30, 2010	7.229	7.244	7.224	7.244	15,754	+0.02(+0.21%)
Mar 29, 2010	7.214	7.249	7.214	7.229	9,727	-0.01(-0.11%)
Mar 26, 2010	7.234	7.239	7.214	7.237	9,719	-0.00(-0.03%)
Mar 25, 2010	7.264	7.264	7.234	7.239	12,645	+0.01(+0.07%)
Mar 24, 2010	7.234	7.285	7.214	7.234	36,967	-0.05(-0.69%)
Mar 23, 2010	7.254	7.304	7.254	7.284	27,170	+0.04(+0.49%)
Mar 22, 2010	7.203	7.264	7.203	7.249	56,392	+0.05(+0.70%)
Mar 19, 2010	7.259	7.279	7.188	7.198	24,393	-0.06(-0.83%)
Mar 18, 2010	7.279	7.279	7.239	7.259	11,511	+0.01(+0.07%)
Mar 17, 2010	7.229	7.254	7.229	7.254	19,940	+0.06(+0.78%)
Mar 16, 2010	7.178	7.244	7.173	7.197	12,738	+0.03(+0.41%)
Mar 15, 2010	7.178	7.178	7.168	7.168	30,444	-0.01(-0.07%)
Mar 12, 2010	7.244	7.259	7.158	7.173	40,088	-0.07(-1.00%)
Mar 11, 2010	7.234	7.249	7.219	7.246	28,482	+0.01(+0.10%)
Mar 10, 2010	7.294	7.294	7.168	7.238	95,671	-0.04(-0.55%)
Mar 09, 2010	7.264	7.279	7.248	7.279	10,922	+0.02(+0.28%)
Mar 08, 2010	7.264	7.289	7.173	7.259	19,284	-0.03(-0.34%)
Mar 05, 2010	7.319	7.359	7.223	7.284	65,833	-0.03(-0.34%)
Mar 04, 2010	7.289	7.394	7.289	7.309	36,903	+0.04(+0.48%)
Mar 03, 2010	7.289	7.290	7.244	7.274	21,289	+0.00(+0.00%)
Mar 02, 2010	7.249	7.324	7.249	7.274	25,770	+0.01(+0.14%)
Mar 01, 2010	7.249	7.339	7.244	7.264	22,915	+0.05(+0.63%)
Feb 26, 2010	7.233	7.264	7.203	7.218	10,499	+0.01(+0.14%)
Feb 25, 2010	7.163	7.218	7.163	7.208	9,669	+0.02(+0.28%)
Feb 24, 2010	7.153	7.203	7.088	7.188	27,034	+0.05(+0.70%)
Feb 23, 2010	7.208	7.244	7.118	7.138	83,474	+0.02(+0.28%)
Feb 22, 2010	7.168	7.183	7.093	7.118	28,493	-0.05(-0.70%)
Feb 19, 2010	7.188	7.188	7.168	7.168	10,004	-0.02(-0.21%)
Feb 18, 2010	7.183	7.183	7.161	7.183	11,558	+0.00(+0.00%)
Feb 17, 2010	7.168	7.188	7.153	7.183	24,624	+0.03(+0.44%)
Feb 16, 2010	7.148	7.264	7.128	7.152	26,300	+0.03(+0.47%)
Feb 12, 2010	7.163	7.118	7.118	7.118	18,751	-0.05(-0.63%)
Feb 11, 2010	7.158	7.203	7.143	7.163	22,087	+0.02(+0.28%)
Feb 10, 2010	7.128	7.143	7.116	7.143	6,084	+0.02(+0.28%)
Feb 09, 2010	7.118	7.138	7.108	7.123	29,801	+0.02(+0.28%)
Feb 08, 2010	7.083	7.108	7.073	7.103	13,682	+0.02(+0.35%)
Feb 05, 2010	7.058	7.078	6.988	7.078	53,982	+0.06(+0.85%)
Feb 04, 2010	7.013	7.058	7.013	7.018	28,067	-0.00(-0.07%)
Feb 03, 2010	7.053	7.053	6.988	7.023	70,805	+0.03(+0.43%)
Feb 02, 2010	7.028	7.043	6.993	6.993	15,571	-0.02(-0.28%)
Feb 01, 2010	7.033	7.048	6.948	7.013	40,887	-0.00(-0.07%)
Jan 29, 2010	7.008	7.058	7.008	7.018	40,127	-0.04(-0.57%)
Jan 28, 2010	7.058	7.058	7.043	7.058	7,568	+0.02(+0.35%)
Jan 27, 2010	7.018	7.033	7.003	7.033	29,937	+0.03(+0.47%)
Jan 26, 2010	7.003	7.008	6.963	7.000	46,310	+0.03(+0.46%)
Jan 25, 2010	7.028	7.028	6.953	6.968	87,491	+0.04(+0.58%)
Jan 22, 2010	6.938	6.943	6.928	6.928	3,789	-0.01(-0.14%)
Jan 21, 2010	6.933	6.953	6.898	6.938	43,999	-0.02(-0.29%)
Jan 20, 2010	6.908	6.978	6.908	6.958	33,770	+0.01(+0.22%)
Jan 19, 2010	6.953	6.984	6.918	6.943	30,472	+0.00(+0.00%)
Jan 15, 2010	6.978	6.943	6.943	6.943	35,685	-0.02(-0.27%)
Jan 14, 2010	6.938	6.962	6.923	6.962	40,196	-0.00(-0.01%)
Jan 13, 2010	6.963	6.963	6.923	6.963	29,819	+0.02(+0.22%)
Jan 12, 2010	6.958	6.958	6.884	6.948	23,451	+0.02(+0.36%)
Jan 11, 2010	6.894	6.938	6.884	6.923	44,378	+0.03(+0.50%)
Jan 08, 2010	6.889	6.903	6.869	6.889	21,448	+0.01(+0.22%)
Jan 07, 2010	6.874	6.884	6.849	6.874	31,477	+0.01(+0.14%)
Jan 06, 2010	6.824	6.864	6.819	6.864	67,526	+0.04(+0.58%)
Jan 05, 2010	6.854	6.864	6.819	6.824	71,471	-0.04(-0.65%)
Jan 04, 2010	6.864	6.879	6.859	6.869	65,441	+0.01(+0.22%)
Dec 31, 2009	6.889	6.854	6.854	6.854	77,373	-0.01(-0.14%)
Dec 30, 2009	6.859	6.879	6.854	6.864	15,730	+0.01(+0.14%)
Dec 29, 2009	6.898	6.898	6.829	6.854	59,049	-0.02(-0.29%)
Dec 28, 2009	6.898	6.918	6.874	6.874	50,359	-0.02(-0.33%)
Dec 24, 2009	6.879	6.896	6.849	6.896	13,751	+0.03(+0.48%)
Dec 23, 2009	6.829	6.904	6.769	6.864	53,667	-0.01(-0.14%)
Dec 22, 2009	6.928	6.928	6.829	6.874	16,119	-0.05(-0.79%)
Dec 21, 2009	6.918	6.968	6.889	6.928	59,168	+0.00(+0.07%)
Dec 18, 2009	6.938	6.983	6.898	6.923	68,433	-0.06(-0.93%)
Dec 17, 2009	7.003	7.008	6.988	6.988	20,626	-0.01(-0.21%)
Dec 16, 2009	6.988	7.037	6.978	7.003	34,761	+0.03(+0.50%)
Dec 15, 2009	7.003	7.008	6.958	6.968	45,376	-0.02(-0.35%)
Dec 14, 2009	6.998	7.022	6.983	6.993	16,389	-0.01(-0.21%)
Dec 11, 2009	7.028	7.028	6.973	7.008	21,579	+0.00(+0.07%)
Dec 10, 2009	6.993	7.003	6.973	7.003	11,031	+0.02(+0.36%)
Dec 09, 2009	6.973	7.003	6.972	6.978	45,114	+0.01(+0.14%)
Dec 08, 2009	6.973	6.973	6.963	6.968	8,865	+0.00(+0.00%)
Dec 07, 2009	7.003	7.003	6.923	6.968	65,737	+0.07(+1.01%)
Dec 04, 2009	6.894	6.923	6.894	6.898	21,152	+0.01(+0.14%)
Dec 03, 2009	6.874	6.898	6.874	6.889	9,067	+0.02(+0.29%)
Dec 02, 2009	6.809	6.869	6.799	6.869	25,484	+0.05(+0.73%)