BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.107	5.162	5.107	5.143	6,354	+0.04(+0.70%)
Apr 29, 2009	5.123	5.163	5.092	5.107	27,782	+0.02(+0.40%)
Apr 28, 2009	5.031	5.087	5.031	5.087	35,519	+0.06(+1.21%)
Apr 27, 2009	4.991	5.026	4.955	5.026	28,757	-0.03(-0.50%)
Apr 24, 2009	5.072	5.077	5.026	5.052	16,110	+0.01(+0.20%)
Apr 23, 2009	5.031	5.057	5.031	5.041	41,395	+0.01(+0.20%)
Apr 22, 2009	4.945	5.046	4.945	5.031	10,248	+0.04(+0.81%)
Apr 21, 2009	4.925	4.996	4.904	4.991	6,204	+0.06(+1.24%)
Apr 20, 2009	4.925	4.930	4.899	4.930	10,220	-0.02(-0.41%)
Apr 17, 2009	4.925	4.960	4.925	4.950	30,333	-0.03(-0.51%)
Apr 16, 2009	5.016	5.036	4.975	4.975	47,378	-0.03(-0.65%)
Apr 15, 2009	4.874	5.173	4.874	5.008	55,840	+0.08(+1.59%)
Apr 14, 2009	4.762	4.945	4.737	4.930	70,926	+0.11(+2.37%)
Apr 13, 2009	4.793	4.815	4.762	4.815	20,703	-0.02(-0.37%)
Apr 09, 2009	4.818	4.879	4.762	4.833	47,786	+0.01(+0.21%)
Apr 08, 2009	4.813	4.833	4.762	4.823	30,380	+0.04(+0.74%)
Apr 07, 2009	4.737	4.788	4.737	4.788	8,390	+0.03(+0.64%)
Apr 06, 2009	4.813	4.813	4.753	4.757	12,917	-0.05(-0.95%)
Apr 03, 2009	4.782	4.838	4.782	4.803	12,704	-0.01(-0.26%)
Apr 02, 2009	4.737	4.823	4.737	4.815	20,185	+0.11(+2.32%)
Apr 01, 2009	4.782	4.782	4.686	4.706	34,107	-0.03(-0.54%)
Mar 31, 2009	4.645	4.742	4.645	4.732	12,507	+0.08(+1.75%)
Mar 30, 2009	4.762	4.762	4.650	4.650	26,801	-0.07(-1.51%)
Mar 26, 2009	4.742	4.742	4.645	4.722	22,011	+0.01(+0.11%)
Mar 25, 2009	4.706	4.716	4.584	4.716	53,969	+0.08(+1.75%)
Mar 24, 2009	4.666	4.671	4.615	4.635	54,375	-0.05(-0.98%)
Mar 23, 2009	4.696	4.696	4.650	4.681	43,530	+0.06(+1.21%)
Mar 20, 2009	4.600	4.640	4.600	4.625	29,545	-0.02(-0.33%)
Mar 19, 2009	4.645	4.671	4.590	4.640	34,207	+0.02(+0.33%)
Mar 18, 2009	4.640	4.645	4.534	4.625	38,605	+0.02(+0.44%)
Mar 17, 2009	4.579	4.645	4.564	4.605	31,314	+0.00(+0.00%)
Mar 16, 2009	4.590	4.671	4.584	4.605	58,001	-0.04(-0.87%)
Mar 13, 2009	4.579	4.681	4.569	4.645	0	+0.05(+1.10%)
Mar 12, 2009	4.701	4.701	4.579	4.595	44,814	-0.11(-2.27%)
Mar 11, 2009	4.732	4.762	4.696	4.701	28,944	-0.07(-1.49%)
Mar 10, 2009	4.762	4.798	4.762	4.772	17,530	+0.05(+0.97%)
Mar 09, 2009	4.732	4.925	4.727	4.727	17,530	-0.01(-0.11%)
Mar 06, 2009	4.732	4.798	4.727	4.732	0	+0.01(+0.11%)
Mar 05, 2009	4.747	4.752	4.722	4.727	17,431	-0.04(-0.75%)
Mar 04, 2009	4.772	4.808	4.762	4.762	25,212	-0.13(-2.70%)
Mar 02, 2009	4.914	4.914	4.803	4.894	24,780	+0.04(+0.84%)
Feb 27, 2009	4.899	4.899	4.854	4.854	0	-0.06(-1.14%)
Feb 26, 2009	4.691	4.955	4.691	4.909	50,030	+0.22(+4.65%)
Feb 25, 2009	4.610	4.722	4.549	4.691	22,572	+0.14(+3.12%)
Feb 24, 2009	4.458	4.601	4.392	4.549	58,714	+0.08(+1.82%)
Feb 23, 2009	4.600	4.642	4.346	4.468	68,557	-0.14(-2.98%)
Feb 20, 2009	4.701	4.701	4.600	4.605	48,072	-0.20(-4.12%)
Feb 19, 2009	4.838	4.843	4.803	4.803	7,287	-0.07(-1.36%)
Feb 18, 2009	4.950	4.965	4.869	4.869	10,084	-0.08(-1.64%)
Feb 17, 2009	5.184	5.184	4.940	4.950	50,818	-0.24(-4.60%)
Feb 13, 2009	5.168	5.229	5.168	5.189	15,422	+0.02(+0.40%)
Feb 12, 2009	5.158	5.178	5.153	5.168	10,459	-0.01(-0.20%)
Feb 11, 2009	5.168	5.204	5.168	5.178	4,347	-0.03(-0.57%)
Feb 10, 2009	5.194	5.208	4.945	5.208	9,031	+0.00(+0.08%)
Feb 09, 2009	5.290	5.290	5.199	5.204	19,858	+0.00(+0.00%)
Feb 06, 2009	5.260	5.260	5.194	5.204	27,713	+0.00(+0.00%)
Feb 05, 2009	5.184	5.229	5.153	5.204	16,634	+0.01(+0.20%)
Feb 04, 2009	5.087	5.194	5.087	5.194	18,779	+0.08(+1.59%)
Feb 03, 2009	5.092	5.112	5.036	5.112	12,212	+0.04(+0.70%)
Feb 02, 2009	5.021	5.077	5.021	5.077	42,943	+0.13(+2.56%)
Jan 30, 2009	4.975	4.975	4.930	4.950	0	+0.02(+0.31%)
Jan 29, 2009	4.970	4.986	4.920	4.935	28,314	-0.03(-0.51%)
Jan 28, 2009	4.884	4.960	4.848	4.960	34,603	+0.14(+2.84%)
Jan 27, 2009	4.828	4.848	4.803	4.823	22,966	-0.04(-0.84%)
Jan 26, 2009	4.818	4.864	4.813	4.864	32,249	+0.07(+1.49%)
Jan 23, 2009	4.727	4.808	4.645	4.792	34,449	+0.00(+0.10%)
Jan 22, 2009	4.940	4.945	4.777	4.788	24,621	-0.17(-3.48%)
Jan 21, 2009	4.904	4.960	4.889	4.960	13,098	+0.06(+1.14%)
Jan 20, 2009	4.940	4.970	4.864	4.904	52,781	-0.03(-0.62%)
Jan 16, 2009	4.864	4.940	4.848	4.935	25,251	+0.11(+2.21%)
Jan 15, 2009	4.884	4.884	4.828	4.828	39,478	+0.00(+0.00%)
Jan 14, 2009	4.899	4.904	4.803	4.828	95,896	-0.09(-1.76%)
Jan 13, 2009	4.889	5.001	4.879	4.915	46,817	+0.01(+0.10%)
Jan 12, 2009	4.940	4.960	4.867	4.909	82,303	-0.01(-0.10%)
Jan 09, 2009	4.762	4.914	4.762	4.914	71,598	+0.16(+3.31%)
Jan 08, 2009	4.656	4.762	4.595	4.757	96,810	+0.17(+3.65%)
Jan 07, 2009	4.661	4.661	4.584	4.590	48,556	-0.03(-0.66%)
Jan 06, 2009	4.559	4.671	4.549	4.620	57,209	+0.12(+2.71%)
Jan 05, 2009	4.458	4.534	4.397	4.498	84,801	+0.12(+2.67%)
Jan 02, 2009	4.178	4.381	4.178	4.381	0	+0.22(+5.37%)
Jan 01, 2009	4.204	4.204	4.117	4.158	0	+0.00(+0.00%)
Dec 31, 2008	4.204	4.204	4.117	4.158	57,709	+0.02(+0.37%)
Dec 30, 2008	4.041	4.163	4.041	4.143	80,389	+0.11(+2.64%)
Dec 29, 2008	4.097	4.133	4.016	4.036	97,667	-0.08(-1.85%)
Dec 26, 2008	4.133	4.204	4.097	4.112	99,560	+0.02(+0.37%)
Dec 24, 2008	4.046	4.107	4.016	4.097	184,560	+0.09(+2.15%)
Dec 23, 2008	4.092	4.128	4.006	4.011	100,548	-0.05(-1.17%)
Dec 22, 2008	4.021	4.112	4.021	4.058	86,910	+0.07(+1.83%)
Dec 19, 2008	3.950	4.031	3.935	3.985	52,608	+0.16(+4.11%)
Dec 18, 2008	3.655	3.909	3.655	3.828	34,579	+0.20(+5.60%)
Dec 17, 2008	3.452	3.686	3.427	3.625	68,377	+0.13(+3.78%)
Dec 16, 2008	3.584	3.650	3.407	3.493	70,808	-0.11(-3.10%)
Dec 15, 2008	3.625	3.864	3.584	3.605	47,711	-0.01(-0.14%)
Dec 12, 2008	3.681	3.787	3.579	3.610	0	-0.17(-4.56%)
Dec 11, 2008	3.843	3.843	3.782	3.782	30,065	-0.08(-1.97%)
Dec 10, 2008	3.945	3.945	3.716	3.858	54,607	-0.11(-2.81%)
Dec 09, 2008	4.031	4.041	3.884	3.970	125,774	-0.05(-1.14%)
Dec 08, 2008	4.001	4.072	3.980	4.016	229,057	-0.01(-0.13%)
Dec 05, 2008	4.244	4.244	3.990	4.021	560,432	-0.22(-5.26%)
Dec 04, 2008	4.394	4.468	4.219	4.244	122,755	-0.19(-4.35%)
Dec 03, 2008	4.478	4.493	4.409	4.437	13,137	-0.05(-1.13%)
Dec 02, 2008	4.524	4.524	4.341	4.488	9,966	-0.03(-0.56%)
Dec 01, 2008	4.529	4.529	4.373	4.513	12,367	+0.05(+1.14%)
Nov 28, 2008	4.544	4.564	4.366	4.463	20,319	-0.08(-1.79%)
Nov 26, 2008	4.320	4.569	4.320	4.544	24,030	+0.23(+5.42%)
Nov 25, 2008	4.265	4.407	4.265	4.310	28,205	+0.11(+2.66%)
Nov 24, 2008	4.158	4.341	4.158	4.199	49,370	+0.04(+0.98%)
Nov 21, 2008	4.168	4.290	4.153	4.158	53,906	-0.06(-1.33%)
Nov 20, 2008	4.315	4.331	4.214	4.214	36,269	-0.12(-2.81%)
Nov 19, 2008	4.437	4.610	4.336	4.336	40,821	-0.23(-5.11%)
Nov 18, 2008	4.691	4.696	4.549	4.569	17,136	-0.08(-1.75%)
Nov 17, 2008	4.874	4.874	4.590	4.650	32,105	-0.11(-2.24%)
Nov 14, 2008	4.747	4.772	4.696	4.757	0	+0.01(+0.21%)
Nov 13, 2008	4.716	4.752	4.661	4.747	23,638	+0.04(+0.83%)
Nov 12, 2008	5.046	5.046	4.645	4.708	66,924	-0.31(-6.14%)
Nov 11, 2008	5.097	5.130	4.986	5.016	44,012	-0.10(-1.89%)
Nov 10, 2008	5.062	5.255	5.062	5.112	25,852	+0.04(+0.70%)
Nov 07, 2008	4.975	5.077	4.939	5.077	56,762	+0.14(+2.88%)
Nov 06, 2008	4.828	4.950	4.826	4.935	54,111	+0.11(+2.32%)
Nov 05, 2008	4.747	4.823	4.742	4.823	37,227	+0.10(+2.04%)
Nov 04, 2008	4.706	4.788	4.706	4.727	48,592	+0.03(+0.54%)
Nov 03, 2008	4.671	4.756	4.671	4.701	36,685	+0.03(+0.65%)
Oct 31, 2008	4.716	4.742	4.671	4.671	36,393	-0.01(-0.22%)
Oct 30, 2008	4.722	4.742	4.681	4.681	51,688	-0.03(-0.54%)
Oct 29, 2008	4.747	4.772	4.706	4.706	59,051	-0.07(-1.38%)
Oct 28, 2008	4.696	4.782	4.696	4.772	82,983	+0.08(+1.62%)
Oct 27, 2008	4.808	4.854	4.691	4.696	62,242	-0.11(-2.32%)
Oct 24, 2008	4.676	4.808	4.676	4.808	45,322	-0.07(-1.46%)
Oct 23, 2008	4.671	4.879	4.671	4.879	47,420	+0.24(+5.14%)
Oct 22, 2008	4.640	4.722	4.366	4.640	45,535	+0.02(+0.54%)
Oct 21, 2008	4.569	4.666	4.417	4.615	65,764	+0.08(+1.79%)
Oct 20, 2008	4.290	4.600	4.290	4.534	48,621	+0.25(+5.76%)
Oct 17, 2008	4.153	4.290	4.062	4.287	0	+0.07(+1.62%)
Oct 16, 2008	4.158	4.234	4.102	4.219	39,984	+0.07(+1.58%)
Oct 15, 2008	4.214	4.397	4.021	4.153	67,363	-0.10(-2.39%)
Oct 14, 2008	4.290	4.356	4.209	4.254	57,583	+0.07(+1.58%)
Oct 13, 2008	3.757	4.518	3.757	4.188	107,929	+0.55(+15.06%)
Oct 10, 2008	3.579	4.254	3.173	3.640	139,440	-0.09(-2.45%)
Oct 09, 2008	4.214	4.214	3.732	3.732	67,412	-0.52(-12.29%)
Oct 08, 2008	4.437	4.437	3.965	4.254	102,496	-0.21(-4.76%)
Oct 07, 2008	4.513	4.722	4.467	4.467	71,582	-0.00(-0.01%)
Oct 06, 2008	5.087	5.087	4.305	4.468	144,342	-0.65(-12.78%)
Oct 03, 2008	5.224	5.295	5.123	5.123	0	-0.08(-1.46%)
Oct 02, 2008	5.214	5.214	5.128	5.199	51,375	+0.02(+0.29%)
Oct 01, 2008	5.133	5.194	5.062	5.184	23,923	+0.08(+1.59%)
Sep 30, 2008	5.016	5.128	5.016	5.102	37,676	+0.02(+0.30%)
Sep 29, 2008	5.280	5.280	4.991	5.087	41,954	-0.11(-2.05%)
Sep 26, 2008	5.199	5.229	5.184	5.194	0	-0.10(-1.82%)
Sep 25, 2008	5.143	5.290	5.143	5.290	18,564	+0.10(+1.96%)
Sep 24, 2008	5.173	5.204	5.153	5.189	50,365	-0.01(-0.20%)
Sep 23, 2008	5.376	5.376	5.112	5.199	45,958	-0.22(-4.12%)
Sep 22, 2008	5.635	5.635	5.422	5.422	35,088	-0.21(-3.78%)
Sep 19, 2008	5.498	5.712	5.498	5.635	0	+0.32(+6.05%)
Sep 18, 2008	5.590	5.605	5.107	5.314	105,429	-0.37(-6.47%)
Sep 17, 2008	6.026	6.026	5.681	5.681	79,189	-0.42(-6.83%)
Sep 16, 2008	6.240	6.240	6.092	6.097	49,915	-0.25(-3.92%)
Sep 15, 2008	6.382	6.387	6.311	6.346	68,249	-0.01(-0.16%)
Sep 12, 2008	6.351	6.377	6.351	6.356	15,363	-0.01(-0.08%)
Sep 11, 2008	6.346	6.361	6.321	6.361	72,457	+0.01(+0.08%)
Sep 10, 2008	6.326	6.361	6.224	6.356	65,401	+0.02(+0.39%)
Sep 09, 2008	6.366	6.407	6.329	6.331	42,035	-0.08(-1.18%)
Sep 08, 2008	6.432	6.443	6.351	6.407	30,715	+0.00(+0.00%)
Sep 05, 2008	6.351	6.417	6.351	6.407	0	+0.02(+0.24%)
Sep 04, 2008	6.341	6.402	6.341	6.392	9,257	+0.01(+0.16%)
Sep 03, 2008	6.346	6.382	6.346	6.382	26,817	-0.02(-0.32%)
Sep 02, 2008	6.397	6.402	6.372	6.402	15,822	+0.04(+0.56%)
Aug 29, 2008	6.326	6.377	6.326	6.366	0	-0.02(-0.24%)
Aug 28, 2008	6.427	6.427	6.341	6.382	30,924	-0.02(-0.24%)
Aug 27, 2008	6.377	6.397	6.361	6.397	27,181	+0.04(+0.56%)
Aug 26, 2008	6.321	6.366	6.285	6.361	20,490	+0.01(+0.16%)
Aug 25, 2008	6.300	6.366	6.300	6.351	25,741	+0.03(+0.40%)
Aug 22, 2008	6.265	6.336	6.265	6.326	0	-0.02(-0.32%)
Aug 21, 2008	6.372	6.372	6.280	6.346	14,465	-0.03(-0.40%)
Aug 20, 2008	6.356	6.387	6.306	6.372	41,030	-0.02(-0.32%)
Aug 19, 2008	6.341	6.392	6.311	6.392	18,318	+0.00(+0.00%)
Aug 18, 2008	6.346	6.397	6.346	6.392	4,333	+0.00(+0.00%)
Aug 15, 2008	6.377	6.392	6.331	6.392	0	+0.02(+0.32%)
Aug 14, 2008	6.341	6.397	6.321	6.372	26,984	-0.02(-0.24%)
Aug 13, 2008	6.346	6.387	6.346	6.387	11,030	+0.00(+0.00%)
Aug 12, 2008	6.407	6.412	6.336	6.387	11,030	-0.02(-0.24%)
Aug 11, 2008	6.402	6.407	6.336	6.402	15,757	+0.02(+0.32%)
Aug 08, 2008	6.356	6.382	6.311	6.382	26,541	+0.04(+0.64%)
Aug 07, 2008	6.361	6.387	6.265	6.341	19,255	-0.10(-1.58%)
Aug 06, 2008	6.422	6.458	6.411	6.443	9,168	-0.02(-0.24%)
Aug 05, 2008	6.458	6.463	6.427	6.458	6,761	+0.02(+0.24%)
Aug 04, 2008	6.422	6.458	6.402	6.443	15,905	-0.02(-0.31%)
Aug 01, 2008	6.458	6.463	6.447	6.463	4,197	+0.00(+0.00%)
Jul 31, 2008	6.488	6.488	6.438	6.463	19,039	+0.01(+0.16%)
Jul 30, 2008	6.392	6.458	6.372	6.453	12,015	+0.02(+0.32%)
Jul 29, 2008	6.432	6.432	6.346	6.432	26,275	+0.03(+0.40%)
Jul 28, 2008	6.336	6.412	6.260	6.407	51,909	+0.04(+0.56%)
Jul 25, 2008	6.260	6.372	6.260	6.372	46,090	+0.02(+0.32%)
Jul 24, 2008	6.377	6.377	6.300	6.351	6,893	-0.04(-0.56%)
Jul 23, 2008	6.372	6.397	6.346	6.387	10,724	-0.04(-0.55%)
Jul 22, 2008	6.361	6.422	6.245	6.422	55,545	+0.03(+0.40%)
Jul 21, 2008	6.382	6.402	6.331	6.397	25,605	-0.02(-0.32%)
Jul 18, 2008	6.427	6.438	6.331	6.417	17,790	-0.01(-0.08%)
Jul 17, 2008	6.311	6.422	6.311	6.422	19,106	+0.09(+1.36%)
Jul 16, 2008	6.290	6.361	6.290	6.336	20,977	+0.02(+0.24%)
Jul 15, 2008	6.229	6.344	6.229	6.321	60,130	-0.04(-0.64%)
Jul 14, 2008	6.316	6.387	6.306	6.361	53,457	+0.06(+0.89%)
Jul 11, 2008	6.397	6.422	6.275	6.306	35,917	-0.16(-2.51%)
Jul 10, 2008	6.443	6.498	6.417	6.468	26,886	-0.04(-0.62%)
Jul 09, 2008	6.564	6.564	6.493	6.509	69,530	-0.06(-0.85%)
Jul 08, 2008	6.595	6.630	6.498	6.564	61,515	-0.04(-0.54%)
Jul 07, 2008	6.610	6.666	6.595	6.600	7,346	-0.07(-1.07%)
Jul 04, 2008	6.661	6.702	6.646	6.671	6,106	+0.00(+0.00%)
Jul 03, 2008	6.661	6.702	6.646	6.671	6,106	-0.04(-0.53%)
Jul 02, 2008	6.646	6.707	6.590	6.707	6,139	+0.03(+0.46%)
Jul 01, 2008	6.676	6.676	6.630	6.676	2,353	+0.07(+1.00%)
Jun 30, 2008	6.554	6.610	6.554	6.610	15,294	+0.02(+0.31%)
Jun 27, 2008	6.549	6.590	6.549	6.590	3,249	-0.01(-0.15%)
Jun 26, 2008	6.625	6.625	6.559	6.600	2,836	+0.02(+0.23%)
Jun 25, 2008	6.529	6.627	6.529	6.585	20,067	+0.01(+0.15%)
Jun 24, 2008	6.519	6.600	6.519	6.575	47,120	-0.06(-0.84%)
Jun 23, 2008	6.828	6.828	6.630	6.630	48,214	-0.24(-3.47%)
Jun 20, 2008	6.889	6.889	6.869	6.869	12,015	-0.02(-0.29%)
Jun 19, 2008	6.910	6.910	6.889	6.889	12,409	-0.03(-0.37%)
Jun 18, 2008	6.894	6.915	6.884	6.915	21,863	+0.01(+0.15%)
Jun 17, 2008	6.879	6.905	6.859	6.905	13,787	-0.01(-0.07%)
Jun 16, 2008	6.869	6.910	6.864	6.910	35,454	+0.01(+0.15%)
Jun 13, 2008	6.854	6.910	6.854	6.900	32,893	+0.04(+0.59%)
Jun 12, 2008	7.011	7.011	6.854	6.859	35,281	-0.24(-3.36%)
Jun 11, 2008	7.164	7.164	7.047	7.098	9,946	+0.02(+0.22%)
Jun 10, 2008	7.128	7.128	7.047	7.082	26,482	-0.09(-1.27%)
Jun 09, 2008	7.184	7.184	7.133	7.174	21,371	+0.00(+0.00%)
Jun 06, 2008	7.199	7.199	7.133	7.174	38,802	-0.07(-0.91%)
Jun 05, 2008	7.123	7.245	7.123	7.240	29,880	+0.11(+1.49%)
Jun 04, 2008	7.133	7.169	7.133	7.133	20,342	-0.01(-0.09%)
Jun 03, 2008	7.224	7.255	7.138	7.139	124,275	-0.23(-3.09%)
Jun 02, 2008	7.377	7.382	7.321	7.367	17,447	+0.01(+0.07%)
May 30, 2008	7.336	7.362	7.321	7.362	9,651	-0.02(-0.28%)
May 29, 2008	7.372	7.382	7.367	7.382	8,469	+0.04(+0.55%)
May 28, 2008	7.382	7.392	7.341	7.341	8,075	-0.03(-0.41%)
May 27, 2008	7.250	7.377	7.250	7.372	25,802	+0.15(+2.04%)
May 26, 2008	7.428	7.448	7.224	7.224	0	+0.00(+0.00%)
May 23, 2008	7.428	7.448	7.224	7.224	69,510	-0.25(-3.33%)
May 22, 2008	7.473	7.473	7.441	7.473	2,584	+0.00(+0.00%)
May 21, 2008	7.382	7.478	7.382	7.473	25,773	+0.05(+0.62%)
May 20, 2008	7.392	7.428	7.392	7.428	11,227	+0.01(+0.07%)
May 19, 2008	7.336	7.422	7.336	7.422	20,532	+0.04(+0.55%)
May 16, 2008	7.362	7.397	7.326	7.382	19,626	+0.01(+0.07%)
May 15, 2008	7.377	7.412	7.341	7.377	23,439	-0.06(-0.82%)
May 14, 2008	7.448	7.494	7.377	7.438	52,029	-0.04(-0.54%)
May 13, 2008	7.575	7.575	7.463	7.478	15,800	-0.10(-1.27%)
May 12, 2008	7.549	7.615	7.549	7.575	12,655	-0.04(-0.47%)
May 09, 2008	7.671	7.671	7.509	7.610	49,439	-0.05(-0.66%)
May 08, 2008	7.671	7.671	7.656	7.661	3,742	+0.03(+0.40%)
May 07, 2008	7.717	7.717	7.631	7.631	24,473	-0.08(-0.99%)
May 06, 2008	7.727	7.732	7.686	7.707	15,637	+0.01(+0.13%)
May 05, 2008	7.651	7.742	7.631	7.697	22,574	+0.04(+0.58%)
May 02, 2008	7.676	7.686	7.631	7.652	8,371	+0.02(+0.22%)