BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	9.468	9.500	9.399	9.456	37,358	-0.04(-0.40%)
Apr 29, 2013	9.430	9.516	9.430	9.494	13,659	+0.02(+0.20%)
Apr 26, 2013	9.418	9.481	9.468	9.475	15,222	+0.01(+0.07%)
Apr 25, 2013	9.430	9.468	9.430	9.468	17,229	+0.01(+0.13%)
Apr 24, 2013	9.443	9.462	9.374	9.456	27,976	+0.02(+0.20%)
Apr 23, 2013	9.500	9.500	9.424	9.437	10,574	+0.00(+0.00%)
Apr 22, 2013	9.399	9.481	9.399	9.437	20,522	+0.01(+0.15%)
Apr 19, 2013	9.380	9.430	9.367	9.423	12,562	+0.04(+0.46%)
Apr 18, 2013	9.329	9.411	9.329	9.380	12,522	+0.00(+0.00%)
Apr 17, 2013	9.336	9.399	9.310	9.380	12,676	+0.01(+0.13%)
Apr 16, 2013	9.399	9.418	9.329	9.367	18,558	-0.03(-0.34%)
Apr 15, 2013	9.443	9.468	9.348	9.399	68,481	-0.06(-0.67%)
Apr 12, 2013	9.424	9.487	9.424	9.462	4,667	+0.02(+0.20%)
Apr 11, 2013	9.437	9.475	9.437	9.443	9,120	-0.02(-0.17%)
Apr 10, 2013	9.422	9.472	9.422	9.459	13,518	+0.00(+0.00%)
Apr 09, 2013	9.491	9.491	9.428	9.459	13,396	+0.02(+0.20%)
Apr 08, 2013	9.472	9.508	9.403	9.441	6,254	+0.01(+0.07%)
Apr 05, 2013	9.371	9.497	9.365	9.434	13,867	+0.11(+1.15%)
Apr 04, 2013	9.365	9.398	9.302	9.327	34,461	-0.06(-0.60%)
Apr 03, 2013	9.459	9.459	9.353	9.384	26,421	-0.08(-0.86%)
Apr 02, 2013	9.516	9.530	9.459	9.466	31,923	-0.09(-0.92%)
Apr 01, 2013	9.598	9.598	9.554	9.554	18,983	+0.01(+0.07%)
Mar 28, 2013	9.478	9.547	9.478	9.547	17,629	+0.05(+0.53%)
Mar 27, 2013	9.428	9.510	9.428	9.497	14,479	+0.06(+0.67%)
Mar 26, 2013	9.422	9.447	9.378	9.434	16,646	+0.00(+0.00%)
Mar 25, 2013	9.478	9.478	9.397	9.434	15,819	-0.07(-0.73%)
Mar 22, 2013	9.516	9.547	9.441	9.503	37,302	+0.01(+0.07%)
Mar 21, 2013	9.554	9.617	9.472	9.497	32,192	-0.08(-0.79%)
Mar 20, 2013	9.554	9.604	9.497	9.573	28,467	+0.02(+0.20%)
Mar 19, 2013	9.466	9.554	9.409	9.554	22,173	+0.11(+1.13%)
Mar 18, 2013	9.315	9.478	9.315	9.447	40,985	+0.18(+1.97%)
Mar 15, 2013	9.447	9.466	9.215	9.265	45,033	-0.24(-2.51%)
Mar 14, 2013	9.585	9.654	9.397	9.503	73,914	-0.11(-1.18%)
Mar 13, 2013	9.654	9.673	9.566	9.617	19,316	+0.00(+0.03%)
Mar 12, 2013	9.727	9.727	9.570	9.614	24,218	+0.04(+0.39%)
Mar 11, 2013	9.877	9.877	9.552	9.577	53,844	-0.22(-2.24%)
Mar 08, 2013	9.777	9.846	9.714	9.795	13,480	+0.09(+0.90%)
Mar 07, 2013	9.877	9.877	9.702	9.708	21,369	-0.15(-1.52%)
Mar 06, 2013	9.833	9.877	9.808	9.858	16,704	+0.09(+0.96%)
Mar 05, 2013	9.839	9.877	9.764	9.764	36,963	-0.17(-1.71%)
Mar 04, 2013	10.01	10.01	9.877	9.934	12,241	-0.04(-0.37%)
Mar 01, 2013	10.06	10.11	9.915	9.971	32,781	+0.06(+0.63%)
Feb 28, 2013	9.952	10.05	9.877	9.908	29,115	-0.02(-0.19%)
Feb 27, 2013	10.09	10.09	9.889	9.927	29,817	-0.08(-0.75%)
Feb 26, 2013	9.958	10.01	9.858	10.00	37,590	+0.08(+0.82%)
Feb 25, 2013	9.927	9.971	9.852	9.921	38,042	+0.02(+0.19%)
Feb 22, 2013	9.827	9.914	9.827	9.902	20,597	+0.09(+0.89%)
Feb 21, 2013	9.783	9.814	9.782	9.814	9,416	+0.06(+0.64%)
Feb 20, 2013	9.727	9.770	9.695	9.752	25,139	+0.04(+0.45%)
Feb 19, 2013	9.683	9.708	9.614	9.708	23,040	+0.03(+0.32%)
Feb 15, 2013	9.677	9.695	9.589	9.677	37,953	+0.02(+0.19%)
Feb 14, 2013	9.702	9.702	9.589	9.658	42,277	-0.04(-0.45%)
Feb 13, 2013	9.645	9.739	9.625	9.702	27,288	+0.02(+0.15%)
Feb 12, 2013	9.693	9.705	9.656	9.687	26,729	+0.02(+0.26%)
Feb 11, 2013	9.674	9.693	9.618	9.662	35,464	+0.00(+0.00%)
Feb 08, 2013	9.680	9.680	9.637	9.662	26,083	+0.02(+0.26%)
Feb 07, 2013	9.637	9.637	9.606	9.637	15,745	+0.04(+0.45%)
Feb 06, 2013	9.612	9.618	9.562	9.593	13,952	+0.03(+0.33%)
Feb 04, 2013	9.643	9.649	9.562	9.562	29,172	-0.06(-0.58%)
Feb 01, 2013	9.606	9.643	9.581	9.618	29,122	+0.07(+0.72%)
Jan 31, 2013	9.562	9.562	9.500	9.550	19,187	+0.01(+0.07%)
Jan 30, 2013	9.531	9.575	9.488	9.543	26,602	+0.05(+0.52%)
Jan 29, 2013	9.593	9.665	9.463	9.494	49,439	-0.04(-0.46%)
Jan 28, 2013	9.749	9.749	9.531	9.537	43,579	-0.19(-1.98%)
Jan 25, 2013	9.755	9.755	9.680	9.730	20,450	+0.00(+0.00%)
Jan 24, 2013	9.730	9.749	9.674	9.730	52,287	+0.01(+0.13%)
Jan 23, 2013	9.774	9.774	9.668	9.718	68,267	-0.05(-0.51%)
Jan 22, 2013	9.718	9.768	9.668	9.768	52,750	+0.10(+0.99%)
Jan 18, 2013	9.712	9.730	9.656	9.672	27,943	-0.00(-0.03%)
Jan 17, 2013	9.699	9.712	9.643	9.674	20,392	+0.02(+0.26%)
Jan 16, 2013	9.550	9.662	9.463	9.649	73,274	+0.11(+1.17%)
Jan 15, 2013	9.674	9.674	9.487	9.537	57,600	-0.09(-0.91%)
Jan 14, 2013	9.687	9.693	9.618	9.624	36,834	-0.04(-0.45%)
Jan 11, 2013	9.631	9.674	9.587	9.668	54,511	+0.09(+0.94%)
Jan 10, 2013	9.640	9.640	9.547	9.578	33,128	-0.02(-0.26%)
Jan 09, 2013	9.646	9.653	9.578	9.603	27,849	+0.01(+0.13%)
Jan 08, 2013	9.572	9.609	9.560	9.591	37,189	+0.07(+0.72%)
Jan 07, 2013	9.572	9.603	9.516	9.523	29,556	+0.00(+0.00%)
Jan 04, 2013	9.535	9.640	9.523	9.523	68,810	+0.02(+0.20%)
Jan 03, 2013	9.461	9.527	9.431	9.504	28,665	+0.08(+0.85%)
Jan 02, 2013	9.361	9.423	9.194	9.423	50,502	+0.23(+2.49%)
Dec 31, 2012	9.058	9.194	8.984	9.194	242,550	+0.02(+0.27%)
Dec 28, 2012	9.182	9.337	9.163	9.169	66,646	-0.09(-1.00%)
Dec 27, 2012	9.417	9.417	9.213	9.262	28,917	-0.10(-1.06%)
Dec 26, 2012	9.504	9.523	9.318	9.361	14,704	-0.09(-0.98%)
Dec 24, 2012	9.461	9.492	9.405	9.454	19,013	-0.01(-0.07%)
Dec 21, 2012	9.448	9.554	9.411	9.461	30,283	+0.02(+0.20%)
Dec 20, 2012	9.430	9.442	9.368	9.442	18,387	+0.07(+0.79%)
Dec 19, 2012	9.343	9.426	9.200	9.368	73,149	+0.07(+0.73%)
Dec 18, 2012	9.411	9.411	9.225	9.300	30,108	-0.09(-0.95%)
Dec 17, 2012	9.653	9.653	9.386	9.388	67,356	-0.23(-2.43%)
Dec 14, 2012	9.777	9.777	9.572	9.622	51,206	-0.11(-1.08%)
Dec 13, 2012	9.826	9.839	9.653	9.727	39,776	-0.04(-0.44%)
Dec 12, 2012	9.851	9.938	9.764	9.770	54,381	-0.11(-1.10%)
Dec 11, 2012	9.793	9.886	9.793	9.879	20,168	+0.12(+1.20%)
Dec 10, 2012	9.867	9.935	9.762	9.762	29,191	-0.11(-1.12%)
Dec 07, 2012	9.990	10.02	9.873	9.873	25,964	-0.07(-0.68%)
Dec 06, 2012	10.01	10.02	9.941	9.941	32,215	-0.04(-0.37%)
Dec 05, 2012	10.02	10.04	9.966	9.978	28,659	-0.04(-0.37%)
Dec 04, 2012	10.05	10.12	9.972	10.02	24,822	-0.02(-0.25%)
Nov 30, 2012	10.09	10.16	9.991	10.04	42,358	+0.02(+0.18%)
Nov 29, 2012	10.11	10.17	10.02	10.02	42,157	-0.01(-0.13%)
Nov 28, 2012	10.05	10.14	10.01	10.03	42,604	+0.04(+0.38%)
Nov 27, 2012	9.904	10.00	9.892	9.997	38,461	+0.10(+1.00%)
Nov 26, 2012	9.929	9.953	9.898	9.898	34,085	-0.09(-0.86%)
Nov 23, 2012	9.990	10.05	9.952	9.984	27,970	-0.03(-0.31%)
Nov 21, 2012	9.953	10.06	9.953	10.02	41,813	+0.13(+1.31%)
Nov 20, 2012	9.984	9.990	9.873	9.886	29,187	-0.10(-1.05%)
Nov 19, 2012	9.892	9.990	9.824	9.990	37,075	+0.22(+2.21%)
Nov 16, 2012	9.553	9.861	9.553	9.775	34,769	+0.15(+1.54%)
Nov 15, 2012	9.941	10.01	9.485	9.627	74,124	-0.14(-1.45%)
Nov 14, 2012	10.02	10.02	9.725	9.768	42,105	-0.16(-1.61%)
Nov 13, 2012	9.873	10.00	9.836	9.929	18,214	-0.02(-0.16%)
Nov 12, 2012	9.871	9.951	9.822	9.945	13,172	+0.04(+0.37%)
Nov 09, 2012	9.908	9.994	9.853	9.908	20,901	+0.01(+0.06%)
Nov 08, 2012	9.822	9.902	9.810	9.902	14,713	+0.07(+0.69%)
Nov 07, 2012	9.804	9.859	9.797	9.834	25,474	+0.09(+0.97%)
Nov 06, 2012	9.626	9.804	9.626	9.740	17,663	+0.04(+0.42%)
Nov 05, 2012	9.644	9.699	9.607	9.699	12,287	+0.02(+0.25%)
Nov 02, 2012	9.859	9.859	9.650	9.675	22,794	-0.10(-1.07%)
Nov 01, 2012	9.828	9.957	9.779	9.779	31,117	-0.05(-0.50%)
Oct 31, 2012	9.939	9.963	9.656	9.828	52,520	-0.07(-0.69%)
Oct 26, 2012	9.675	9.896	9.896	9.896	70,209	+0.14(+1.39%)
Oct 25, 2012	9.583	9.761	9.583	9.761	31,390	+0.15(+1.53%)
Oct 24, 2012	9.503	9.650	9.497	9.613	67,658	+0.19(+2.02%)
Oct 23, 2012	9.405	9.460	9.405	9.423	12,768	+0.00(+0.00%)
Oct 19, 2012	9.411	9.466	9.374	9.423	22,802	-0.02(-0.19%)
Oct 18, 2012	9.460	9.484	9.429	9.441	16,964	-0.06(-0.58%)
Oct 17, 2012	9.460	9.503	9.441	9.497	22,370	+0.05(+0.52%)
Oct 16, 2012	9.484	9.533	9.417	9.448	45,400	-0.06(-0.58%)
Oct 15, 2012	9.540	9.595	9.491	9.503	17,343	-0.06(-0.58%)
Oct 12, 2012	9.540	9.607	9.525	9.558	18,546	-0.04(-0.38%)
Oct 11, 2012	9.441	9.613	9.441	9.595	23,201	+0.11(+1.19%)
Oct 10, 2012	9.494	9.574	9.461	9.482	23,849	-0.05(-0.58%)
Oct 09, 2012	9.580	9.696	9.512	9.537	31,478	-0.08(-0.83%)
Oct 08, 2012	9.745	9.797	9.604	9.616	17,255	-0.08(-0.82%)
Oct 05, 2012	9.580	9.836	9.580	9.696	19,838	+0.06(+0.63%)
Oct 04, 2012	9.653	9.745	9.544	9.635	34,683	-0.07(-0.76%)
Oct 03, 2012	9.794	9.836	9.708	9.708	48,580	-0.09(-0.87%)
Oct 02, 2012	9.879	9.934	9.763	9.794	52,902	+0.01(+0.12%)
Oct 01, 2012	9.757	9.861	9.671	9.781	54,119	+0.10(+1.07%)
Sep 28, 2012	9.610	9.739	9.604	9.677	51,843	+0.04(+0.38%)
Sep 27, 2012	9.696	9.696	9.616	9.641	46,003	+0.02(+0.19%)
Sep 26, 2012	9.561	9.641	9.561	9.622	51,045	+0.09(+0.90%)
Sep 25, 2012	9.525	9.561	9.476	9.537	46,994	+0.02(+0.26%)
Sep 24, 2012	9.396	9.512	9.396	9.512	71,870	+0.09(+0.91%)
Sep 21, 2012	9.390	9.427	9.360	9.427	44,550	+0.05(+0.52%)
Sep 20, 2012	9.305	9.390	9.268	9.378	136,039	+0.08(+0.85%)
Sep 19, 2012	9.274	9.341	9.274	9.299	34,359	+0.02(+0.26%)
Sep 18, 2012	9.250	9.274	9.219	9.274	30,509	+0.02(+0.26%)
Sep 17, 2012	9.250	9.255	9.189	9.250	45,298	+0.00(+0.00%)
Sep 14, 2012	9.189	9.250	9.189	9.250	68,729	+0.06(+0.66%)
Sep 13, 2012	9.146	9.189	9.109	9.189	67,796	+0.04(+0.47%)
Sep 12, 2012	9.152	9.152	9.090	9.146	42,191	+0.04(+0.43%)
Sep 11, 2012	9.040	9.107	9.040	9.107	33,924	+0.05(+0.54%)
Sep 10, 2012	9.076	9.082	9.028	9.058	32,600	-0.02(-0.20%)
Sep 07, 2012	9.082	9.082	8.985	9.076	66,476	-0.01(-0.07%)
Sep 06, 2012	9.082	9.089	9.040	9.082	41,060	-0.00(-0.00%)
Sep 05, 2012	9.058	9.107	9.046	9.083	36,877	-0.03(-0.33%)
Sep 04, 2012	9.089	9.119	9.034	9.113	43,634	-0.01(-0.07%)
Aug 31, 2012	9.113	9.119	9.070	9.119	37,232	+0.01(+0.07%)
Aug 30, 2012	9.095	9.119	9.022	9.113	43,389	+0.02(+0.20%)
Aug 29, 2012	9.076	9.101	9.016	9.095	62,742	+0.13(+1.49%)
Aug 27, 2012	8.845	8.961	8.845	8.961	59,447	+0.09(+0.96%)
Aug 24, 2012	8.809	8.876	8.766	8.876	42,608	+0.01(+0.14%)
Aug 23, 2012	8.845	8.888	8.836	8.864	20,138	+0.04(+0.41%)
Aug 22, 2012	8.870	8.931	8.760	8.827	95,991	-0.08(-0.89%)
Aug 21, 2012	9.003	9.028	8.882	8.906	39,966	-0.13(-1.41%)
Aug 20, 2012	8.997	9.034	8.949	9.034	68,647	+0.03(+0.34%)
Aug 17, 2012	8.900	9.003	8.890	9.003	62,814	+0.12(+1.37%)
Aug 16, 2012	8.864	8.935	8.858	8.882	102,164	+0.02(+0.27%)
Aug 15, 2012	8.906	8.906	8.803	8.858	142,154	+0.01(+0.07%)
Aug 14, 2012	8.779	8.888	8.779	8.851	89,270	+0.02(+0.21%)
Aug 13, 2012	8.906	8.906	8.785	8.833	121,752	-0.05(-0.59%)
Aug 10, 2012	8.946	8.988	8.855	8.886	168,001	-0.07(-0.83%)
Aug 09, 2012	9.061	9.061	8.946	8.959	47,005	-0.10(-1.12%)
Aug 08, 2012	9.049	9.061	9.037	9.061	14,748	+0.02(+0.27%)
Aug 07, 2012	9.121	9.127	9.031	9.037	58,270	-0.08(-0.93%)
Aug 06, 2012	9.182	9.217	9.121	9.121	32,398	-0.04(-0.46%)
Aug 03, 2012	9.200	9.230	9.164	9.164	3,751	-0.04(-0.39%)
Aug 02, 2012	9.140	9.217	9.115	9.200	18,237	+0.03(+0.33%)
Aug 01, 2012	9.176	9.176	9.127	9.170	17,868	-0.01(-0.07%)
Jul 31, 2012	9.097	9.176	9.097	9.176	24,810	+0.04(+0.40%)
Jul 30, 2012	9.103	9.164	9.049	9.140	44,761	+0.01(+0.13%)
Jul 27, 2012	9.140	9.164	9.127	9.128	24,244	-0.01(-0.13%)
Jul 26, 2012	9.067	9.140	9.067	9.140	17,456	+0.02(+0.24%)
Jul 25, 2012	9.079	9.127	9.061	9.118	65,037	-0.02(-0.17%)
Jul 24, 2012	9.127	9.134	9.079	9.134	29,141	+0.05(+0.60%)
Jul 23, 2012	9.103	9.121	9.079	9.079	12,559	-0.02(-0.27%)
Jul 20, 2012	9.049	9.115	9.049	9.103	21,049	+0.02(+0.27%)
Jul 19, 2012	8.994	9.079	8.994	9.079	34,815	+0.07(+0.74%)
Jul 18, 2012	8.994	9.115	8.994	9.013	58,396	-0.04(-0.40%)
Jul 17, 2012	8.892	9.049	8.890	9.049	37,039	+0.07(+0.81%)
Jul 16, 2012	8.928	8.976	8.916	8.976	14,274	+0.07(+0.75%)
Jul 13, 2012	8.849	8.930	8.849	8.910	15,664	+0.02(+0.25%)
Jul 12, 2012	8.867	8.893	8.849	8.888	21,219	-0.03(-0.29%)
Jul 11, 2012	8.853	8.913	8.853	8.913	13,212	+0.05(+0.59%)
Jul 10, 2012	8.847	8.889	8.847	8.861	9,814	+0.02(+0.28%)
Jul 09, 2012	8.841	8.859	8.823	8.836	5,335	+0.02(+0.21%)
Jul 06, 2012	8.793	8.817	8.793	8.817	10,763	+0.00(+0.00%)
Jul 05, 2012	8.805	8.824	8.805	8.817	10,773	-0.00(-0.03%)
Jul 03, 2012	8.835	8.835	8.799	8.819	6,357	+0.01(+0.09%)
Jul 02, 2012	8.745	8.811	8.745	8.811	13,197	+0.02(+0.27%)
Jun 29, 2012	8.703	8.787	8.703	8.787	8,488	+0.07(+0.83%)
Jun 28, 2012	8.667	8.757	8.667	8.715	4,574	+0.01(+0.07%)
Jun 27, 2012	8.612	8.721	8.612	8.709	12,774	+0.09(+1.05%)
Jun 26, 2012	8.643	8.661	8.588	8.618	30,936	-0.02(-0.28%)
Jun 25, 2012	8.679	8.703	8.630	8.643	39,073	-0.05(-0.62%)
Jun 22, 2012	8.673	8.697	8.661	8.697	14,453	+0.02(+0.21%)
Jun 21, 2012	8.667	8.709	8.661	8.679	22,977	+0.02(+0.18%)
Jun 20, 2012	8.618	8.667	8.618	8.663	14,418	+0.03(+0.38%)
Jun 19, 2012	8.618	8.679	8.612	8.630	14,229	+0.02(+0.28%)
Jun 18, 2012	8.570	8.661	8.570	8.606	13,953	+0.05(+0.63%)
Jun 15, 2012	8.564	8.582	8.552	8.552	15,598	-0.07(-0.77%)
Jun 14, 2012	8.709	8.709	8.577	8.618	41,148	-0.13(-1.51%)
Jun 13, 2012	8.823	8.865	8.691	8.751	25,916	-0.06(-0.68%)
Jun 12, 2012	8.797	8.851	8.785	8.811	16,216	-0.04(-0.45%)
Jun 11, 2012	8.767	8.851	8.767	8.851	14,341	+0.04(+0.41%)
Jun 08, 2012	8.683	8.815	8.683	8.815	17,030	+0.09(+1.03%)
Jun 07, 2012	8.695	8.725	8.683	8.725	11,915	-0.02(-0.27%)
Jun 06, 2012	8.701	8.749	8.665	8.749	31,198	+0.07(+0.76%)
Jun 05, 2012	8.653	8.695	8.653	8.683	24,496	+0.01(+0.07%)
Jun 04, 2012	8.677	8.683	8.641	8.677	18,898	-0.00(-0.00%)
Jun 01, 2012	8.635	8.689	8.623	8.677	45,379	+0.04(+0.49%)
May 31, 2012	8.587	8.635	8.587	8.635	26,236	+0.07(+0.77%)
May 30, 2012	8.581	8.635	8.569	8.569	26,806	-0.05(-0.56%)
May 29, 2012	8.593	8.653	8.593	8.617	19,496	+0.00(+0.05%)
May 25, 2012	8.623	8.635	8.605	8.613	17,245	-0.00(-0.02%)
May 24, 2012	8.605	8.623	8.599	8.615	6,686	+0.00(+0.04%)
May 23, 2012	8.641	8.659	8.588	8.611	19,944	-0.01(-0.14%)
May 22, 2012	8.563	8.647	8.563	8.623	28,761	+0.04(+0.42%)
May 21, 2012	8.593	8.593	8.551	8.587	26,164	+0.02(+0.28%)
May 18, 2012	8.575	8.587	8.539	8.563	33,198	-0.05(-0.63%)
May 17, 2012	8.635	8.643	8.617	8.617	9,660	-0.05(-0.56%)
May 16, 2012	8.659	8.665	8.629	8.665	14,074	-0.04(-0.48%)
May 15, 2012	8.635	8.713	8.635	8.707	17,683	+0.07(+0.83%)
May 14, 2012	8.653	8.707	8.635	8.635	6,913	-0.07(-0.76%)
May 11, 2012	8.647	8.701	8.641	8.701	5,577	+0.06(+0.72%)
May 10, 2012	8.627	8.656	8.627	8.639	5,730	+0.00(+0.00%)
May 09, 2012	8.603	8.645	8.603	8.639	12,763	+0.04(+0.42%)
May 08, 2012	8.585	8.621	8.585	8.603	12,280	-0.01(-0.07%)
May 07, 2012	8.573	8.609	8.573	8.609	19,020	+0.00(+0.00%)
May 04, 2012	8.573	8.609	8.567	8.609	20,919	+0.05(+0.56%)
May 03, 2012	8.555	8.579	8.537	8.561	14,702	-0.02(-0.23%)
May 02, 2012	8.609	8.615	8.555	8.581	40,338	+0.00(+0.02%)