BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.948	6.016	5.948	5.948	81,352	-0.05(-0.76%)
Apr 29, 2009	5.941	6.001	5.888	5.994	96,720	+0.02(+0.38%)
Apr 28, 2009	5.903	5.986	5.858	5.971	64,850	+0.14(+2.33%)
Apr 27, 2009	5.835	5.933	5.835	5.835	54,358	-0.04(-0.64%)
Apr 24, 2009	5.895	5.895	5.797	5.873	37,284	+0.05(+0.78%)
Apr 23, 2009	5.774	5.903	5.654	5.827	76,212	+0.12(+2.12%)
Apr 22, 2009	5.865	5.865	5.654	5.706	48,163	-0.04(-0.66%)
Apr 21, 2009	5.631	5.774	5.616	5.744	71,907	+0.11(+1.88%)
Apr 20, 2009	5.722	5.722	5.623	5.638	48,015	-0.08(-1.32%)
Apr 17, 2009	5.608	5.812	5.608	5.714	67,573	+0.11(+2.02%)
Apr 16, 2009	5.684	5.903	5.593	5.601	100,677	-0.02(-0.40%)
Apr 15, 2009	5.563	5.691	5.517	5.623	79,257	+0.07(+1.22%)
Apr 14, 2009	5.555	5.578	5.457	5.555	93,068	-0.04(-0.68%)
Apr 13, 2009	5.669	5.669	5.525	5.593	77,137	-0.16(-2.76%)
Apr 09, 2009	5.895	5.895	5.691	5.752	69,426	-0.14(-2.31%)
Apr 08, 2009	5.850	5.979	5.782	5.888	84,537	-0.03(-0.51%)
Apr 07, 2009	5.858	5.933	5.752	5.918	60,605	+0.02(+0.38%)
Apr 06, 2009	5.858	5.895	5.722	5.895	38,850	+0.05(+0.91%)
Apr 03, 2009	5.827	5.910	5.706	5.842	83,866	+0.00(+0.00%)
Apr 02, 2009	5.631	5.948	5.631	5.842	125,878	+0.26(+4.74%)
Apr 01, 2009	5.797	5.797	5.540	5.578	132,358	-0.11(-1.99%)
Mar 31, 2009	5.669	5.706	5.593	5.691	119,907	+0.14(+2.45%)
Mar 30, 2009	5.676	5.676	5.517	5.555	110,596	+0.05(+0.96%)
Mar 26, 2009	5.442	5.517	5.442	5.502	37,056	+0.05(+0.97%)
Mar 25, 2009	5.555	5.661	5.427	5.449	109,940	-0.11(-1.90%)
Mar 24, 2009	5.722	6.047	5.480	5.555	58,015	+0.01(+0.14%)
Mar 23, 2009	5.608	5.608	5.487	5.548	89,165	-0.01(-0.14%)
Mar 20, 2009	5.404	5.593	5.366	5.555	60,710	+0.15(+2.80%)
Mar 19, 2009	5.472	5.472	5.389	5.404	47,682	+0.00(+0.00%)
Mar 18, 2009	5.366	5.480	5.245	5.404	81,560	+0.02(+0.42%)
Mar 17, 2009	5.472	5.555	5.366	5.381	64,691	-0.13(-2.33%)
Mar 16, 2009	5.404	5.555	5.366	5.510	102,740	+0.12(+2.24%)
Mar 13, 2009	5.374	5.442	5.306	5.389	0	+0.01(+0.14%)
Mar 12, 2009	5.253	5.381	5.230	5.381	64,899	+0.07(+1.28%)
Mar 11, 2009	5.344	5.419	5.291	5.313	161,668	-0.11(-2.09%)
Mar 10, 2009	5.192	5.480	5.192	5.427	90,171	+0.22(+4.21%)
Mar 09, 2009	5.291	5.404	5.124	5.208	151,574	-0.23(-4.17%)
Mar 06, 2009	5.419	5.502	5.298	5.434	0	-0.01(-0.14%)
Mar 05, 2009	5.329	5.487	5.329	5.442	56,444	-0.11(-2.04%)
Mar 04, 2009	5.434	5.661	5.389	5.555	84,615	+0.22(+4.11%)
Mar 02, 2009	5.525	5.790	5.336	5.336	140,324	-0.32(-5.74%)
Feb 27, 2009	5.729	5.737	5.517	5.661	0	-0.08(-1.45%)
Feb 26, 2009	5.706	5.790	5.669	5.744	71,459	+0.05(+0.80%)
Feb 25, 2009	5.858	5.858	5.465	5.699	70,744	+0.11(+1.89%)
Feb 24, 2009	5.366	6.039	5.162	5.593	169,563	+0.15(+2.78%)
Feb 23, 2009	5.669	5.669	5.291	5.442	86,314	-0.20(-3.49%)
Feb 20, 2009	5.487	5.638	5.162	5.638	116,237	+0.03(+0.54%)
Feb 19, 2009	5.555	5.623	5.502	5.608	55,743	+0.09(+1.64%)
Feb 18, 2009	5.714	5.895	5.480	5.517	90,670	-0.25(-4.33%)
Feb 17, 2009	5.926	6.183	5.767	5.767	67,869	-0.14(-2.38%)
Feb 13, 2009	5.926	5.971	5.903	5.908	24,475	-0.05(-0.81%)
Feb 12, 2009	6.009	6.122	5.895	5.956	121,571	-0.02(-0.25%)
Feb 11, 2009	5.918	5.971	5.880	5.971	113,057	+0.08(+1.41%)
Feb 10, 2009	5.895	5.948	5.820	5.888	51,460	-0.04(-0.64%)
Feb 09, 2009	5.858	6.001	5.835	5.926	160,559	-0.23(-3.80%)
Feb 06, 2009	5.948	6.160	5.873	6.160	69,219	+0.22(+3.69%)
Feb 05, 2009	5.933	5.941	5.790	5.941	193,000	+0.16(+2.75%)
Feb 04, 2009	5.638	5.820	5.638	5.782	128,331	-0.06(-1.04%)
Feb 03, 2009	5.540	5.842	5.540	5.842	75,190	+0.27(+4.88%)
Feb 02, 2009	5.782	5.782	5.540	5.570	95,855	-0.11(-1.99%)
Jan 30, 2009	5.812	5.835	5.608	5.684	0	-0.14(-2.34%)
Jan 29, 2009	5.820	5.820	5.684	5.820	72,350	+0.10(+1.72%)
Jan 28, 2009	5.797	5.797	5.654	5.722	125,245	+0.09(+1.61%)
Jan 27, 2009	5.669	5.684	5.555	5.631	85,017	-0.08(-1.46%)
Jan 26, 2009	5.669	5.714	5.646	5.714	71,477	+0.01(+0.13%)
Jan 23, 2009	5.744	5.744	5.623	5.706	70,608	+0.02(+0.27%)
Jan 22, 2009	5.661	5.744	5.616	5.691	131,370	+0.03(+0.53%)
Jan 21, 2009	5.623	5.812	5.480	5.661	73,446	+0.03(+0.54%)
Jan 20, 2009	5.774	5.774	5.585	5.631	69,064	-0.16(-2.74%)
Jan 16, 2009	5.631	5.790	5.540	5.790	70,214	+0.17(+3.10%)
Jan 15, 2009	5.465	5.616	5.442	5.616	119,166	+0.14(+2.62%)
Jan 14, 2009	5.820	5.820	5.472	5.472	96,257	-0.31(-5.36%)
Jan 13, 2009	5.812	5.812	5.593	5.782	120,331	-0.02(-0.26%)
Jan 12, 2009	5.918	5.933	5.699	5.797	154,091	+0.12(+2.13%)
Jan 09, 2009	5.858	5.858	5.654	5.676	156,118	+0.05(+0.81%)
Jan 08, 2009	5.631	5.691	5.555	5.631	169,132	+0.04(+0.68%)
Jan 07, 2009	5.412	5.631	5.412	5.593	148,058	+0.02(+0.41%)
Jan 06, 2009	5.344	5.570	5.344	5.570	96,735	+0.22(+4.10%)
Jan 05, 2009	5.427	5.480	5.291	5.351	147,305	-0.02(-0.28%)
Jan 02, 2009	5.102	5.555	5.034	5.366	0	+0.33(+6.45%)
Jan 01, 2009	4.981	5.291	4.898	5.041	0	+0.00(+0.00%)
Dec 31, 2008	4.981	5.291	4.898	5.041	260,216	+0.11(+2.30%)
Dec 30, 2008	4.913	5.208	4.890	4.928	272,715	+0.05(+1.09%)
Dec 29, 2008	5.019	5.177	4.875	4.875	230,341	-0.20(-3.87%)
Dec 26, 2008	5.260	5.291	4.951	5.072	128,118	-0.11(-2.04%)
Dec 24, 2008	5.102	5.238	5.102	5.177	79,647	+0.06(+1.18%)
Dec 23, 2008	4.913	5.140	4.754	5.117	222,907	+0.20(+4.15%)
Dec 22, 2008	5.200	5.215	4.913	4.913	312,117	-0.23(-4.47%)
Dec 19, 2008	4.784	5.298	4.626	5.143	343,272	+0.49(+10.63%)
Dec 18, 2008	4.384	4.663	4.308	4.648	346,428	+0.17(+3.71%)
Dec 17, 2008	4.679	4.686	4.391	4.482	379,689	-0.13(-2.79%)
Dec 16, 2008	4.512	4.686	4.323	4.610	265,359	-0.08(-1.61%)
Dec 15, 2008	4.278	4.686	4.270	4.686	376,339	+0.41(+9.54%)
Dec 12, 2008	4.308	4.422	4.187	4.278	454,972	-0.05(-1.22%)
Dec 11, 2008	4.542	4.542	4.285	4.331	255,387	-0.12(-2.72%)
Dec 10, 2008	4.338	4.724	4.323	4.452	446,476	+0.08(+1.73%)
Dec 09, 2008	4.301	4.452	4.225	4.376	481,925	+0.18(+4.32%)
Dec 08, 2008	4.210	4.384	4.157	4.195	277,356	-0.02(-0.54%)
Dec 05, 2008	4.384	4.384	4.210	4.217	243,954	-0.14(-3.13%)
Dec 04, 2008	4.308	4.444	4.308	4.354	184,471	+0.05(+1.05%)
Dec 03, 2008	4.316	4.444	4.263	4.308	342,204	-0.07(-1.55%)
Dec 02, 2008	4.384	4.482	4.331	4.376	566,126	-0.01(-0.17%)
Dec 01, 2008	4.792	4.792	4.217	4.384	268,072	-0.40(-8.37%)
Nov 28, 2008	4.724	4.792	4.709	4.784	53,334	+0.05(+1.12%)
Nov 26, 2008	4.641	4.830	4.641	4.731	128,150	+0.02(+0.32%)
Nov 25, 2008	4.860	5.102	4.648	4.716	113,887	-0.04(-0.94%)
Nov 24, 2008	4.694	4.875	4.656	4.761	272,632	+0.03(+0.62%)
Nov 21, 2008	4.822	4.905	4.588	4.731	430,060	+0.02(+0.48%)
Nov 20, 2008	4.883	4.890	4.648	4.709	265,734	-0.16(-3.26%)
Nov 19, 2008	4.830	4.966	4.679	4.867	386,011	-0.02(-0.46%)
Nov 18, 2008	5.019	5.019	4.777	4.890	108,260	-0.10(-1.97%)
Nov 17, 2008	5.064	5.064	4.936	4.988	85,053	-0.08(-1.49%)
Nov 14, 2008	4.913	5.064	4.913	5.064	56,488	+0.06(+1.21%)
Nov 13, 2008	5.260	5.260	4.875	5.004	313,222	-0.09(-1.78%)
Nov 12, 2008	5.192	5.283	4.935	5.094	158,711	-0.17(-3.16%)
Nov 11, 2008	5.336	5.336	5.215	5.260	114,849	-0.04(-0.71%)
Nov 10, 2008	5.208	5.366	5.208	5.298	114,154	+0.05(+0.86%)
Nov 07, 2008	5.170	5.359	5.170	5.253	128,700	-0.05(-0.86%)
Nov 06, 2008	5.291	5.366	5.208	5.298	171,716	+0.03(+0.57%)
Nov 05, 2008	5.102	5.291	5.102	5.268	132,915	+0.23(+4.65%)
Nov 04, 2008	5.064	5.109	4.988	5.034	148,121	+0.00(+0.00%)
Nov 03, 2008	5.064	5.140	5.019	5.034	141,719	+0.00(+0.00%)
Oct 31, 2008	4.973	5.140	4.973	5.034	180,427	+0.00(+0.00%)
Oct 30, 2008	5.056	5.103	4.988	5.034	126,080	+0.05(+0.91%)
Oct 29, 2008	5.155	5.155	4.935	4.988	103,323	-0.14(-2.65%)
Oct 28, 2008	5.117	5.140	4.883	5.124	145,766	+0.10(+1.92%)
Oct 27, 2008	5.011	5.117	4.920	5.028	197,494	-0.08(-1.60%)
Oct 24, 2008	4.762	5.162	4.762	5.109	139,251	-0.08(-1.60%)
Oct 23, 2008	4.890	5.245	4.890	5.192	143,434	+0.25(+5.05%)
Oct 22, 2008	4.837	5.094	4.837	4.943	152,662	+0.10(+2.03%)
Oct 21, 2008	4.724	5.102	4.724	4.845	143,846	+0.10(+2.07%)
Oct 20, 2008	4.497	4.837	4.452	4.747	286,661	+0.30(+6.80%)
Oct 17, 2008	4.233	4.512	4.127	4.444	263,665	+0.21(+5.00%)
Oct 16, 2008	4.610	4.610	4.202	4.233	557,691	-0.21(-4.76%)
Oct 15, 2008	4.724	4.731	4.308	4.444	460,014	-0.40(-8.27%)
Oct 14, 2008	5.124	5.124	4.542	4.845	300,482	+0.08(+1.58%)
Oct 13, 2008	4.527	4.769	4.301	4.769	528,065	+0.03(+0.64%)
Oct 10, 2008	3.840	4.739	3.008	4.739	729,125	+0.47(+10.97%)
Oct 09, 2008	4.323	4.626	4.029	4.270	486,907	-0.20(-4.56%)
Oct 08, 2008	4.618	4.724	4.119	4.474	354,646	-0.48(-9.76%)
Oct 07, 2008	5.034	5.223	4.958	4.958	110,584	-0.04(-0.75%)
Oct 06, 2008	5.230	5.404	4.792	4.996	235,972	-0.41(-7.55%)
Oct 03, 2008	5.502	5.555	5.404	5.404	99,198	-0.08(-1.38%)
Oct 02, 2008	5.434	5.502	5.397	5.480	107,953	+0.08(+1.40%)
Oct 01, 2008	5.230	5.472	5.162	5.404	134,418	+0.24(+4.69%)
Sep 30, 2008	5.177	5.276	5.026	5.162	225,719	+0.07(+1.34%)
Sep 29, 2008	5.578	5.578	5.064	5.094	178,977	-0.48(-8.68%)
Sep 26, 2008	5.555	5.774	5.472	5.579	0	-0.04(-0.66%)
Sep 25, 2008	5.495	5.616	5.495	5.616	84,957	+0.05(+0.95%)
Sep 24, 2008	5.162	5.616	5.162	5.563	173,743	+0.14(+2.51%)
Sep 23, 2008	5.563	5.691	5.374	5.427	159,959	-0.20(-3.49%)
Sep 22, 2008	5.903	5.963	5.608	5.623	109,133	-0.36(-6.06%)
Sep 19, 2008	5.593	5.994	5.593	5.986	0	+0.39(+7.03%)
Sep 18, 2008	5.858	5.865	5.366	5.593	295,883	-0.26(-4.52%)
Sep 17, 2008	5.895	5.971	5.858	5.858	192,493	-0.13(-2.15%)
Sep 16, 2008	5.880	6.047	5.782	5.986	110,281	-0.01(-0.13%)
Sep 15, 2008	6.099	6.099	5.994	5.994	183,978	-0.11(-1.73%)
Sep 12, 2008	6.099	6.107	6.062	6.099	113,426	+0.02(+0.37%)
Sep 11, 2008	6.115	6.152	6.069	6.077	137,609	-0.06(-0.99%)
Sep 10, 2008	6.251	6.251	6.137	6.137	231,918	-0.08(-1.34%)
Sep 09, 2008	6.220	6.288	6.220	6.220	94,938	-0.05(-0.72%)
Sep 08, 2008	6.205	6.288	6.205	6.266	70,544	+0.03(+0.48%)
Sep 05, 2008	6.198	6.273	6.198	6.235	0	+0.04(+0.61%)
Sep 04, 2008	6.235	6.296	6.190	6.198	208,517	-0.06(-0.97%)
Sep 03, 2008	6.304	6.311	6.258	6.258	106,242	-0.03(-0.48%)
Sep 02, 2008	6.258	6.288	6.243	6.288	112,238	+0.02(+0.24%)
Aug 29, 2008	6.273	6.304	6.273	6.273	88,731	+0.00(+0.00%)
Aug 28, 2008	6.273	6.304	6.251	6.273	110,989	+0.00(+0.00%)
Aug 27, 2008	6.319	6.326	6.251	6.273	141,047	-0.01(-0.12%)
Aug 26, 2008	6.304	6.349	6.251	6.281	195,360	-0.04(-0.60%)
Aug 25, 2008	6.296	6.379	6.296	6.319	82,817	-0.01(-0.12%)
Aug 22, 2008	6.273	6.341	6.273	6.326	108,640	+0.04(+0.60%)
Aug 21, 2008	6.288	6.334	6.273	6.288	97,388	-0.02(-0.24%)
Aug 20, 2008	6.281	6.334	6.281	6.304	101,709	+0.02(+0.24%)
Aug 19, 2008	6.372	6.372	6.273	6.288	78,696	+0.00(+0.00%)
Aug 18, 2008	6.281	6.326	6.273	6.288	53,818	+0.04(+0.60%)
Aug 15, 2008	6.334	6.334	6.251	6.251	0	-0.02(-0.36%)
Aug 14, 2008	6.273	6.334	6.251	6.273	137,357	+0.01(+0.12%)
Aug 13, 2008	6.266	6.273	6.243	6.266	75,601	-0.02(-0.24%)
Aug 12, 2008	6.273	6.319	6.258	6.281	70,906	-0.02(-0.24%)
Aug 11, 2008	6.273	6.311	6.273	6.296	71,244	-0.02(-0.24%)
Aug 08, 2008	6.205	6.311	6.198	6.311	130,130	+0.11(+1.71%)
Aug 07, 2008	6.266	6.296	6.198	6.205	89,634	-0.04(-0.61%)
Aug 06, 2008	6.311	6.326	6.243	6.243	81,682	-0.05(-0.72%)
Aug 05, 2008	6.296	6.319	6.243	6.288	92,441	+0.01(+0.12%)
Aug 04, 2008	6.266	6.296	6.228	6.281	72,996	+0.06(+0.97%)
Aug 01, 2008	6.296	6.296	6.220	6.220	37,465	-0.02(-0.24%)
Jul 31, 2008	6.356	6.356	6.235	6.235	78,893	-0.05(-0.84%)
Jul 30, 2008	6.326	6.372	6.288	6.288	106,124	-0.08(-1.19%)
Jul 29, 2008	6.387	6.417	6.337	6.364	95,405	-0.01(-0.12%)
Jul 28, 2008	6.349	6.394	6.334	6.372	49,735	+0.03(+0.48%)
Jul 25, 2008	6.319	6.372	6.273	6.341	67,864	+0.05(+0.84%)
Jul 24, 2008	6.266	6.349	6.243	6.288	134,267	+0.00(+0.00%)
Jul 23, 2008	6.372	6.394	6.281	6.288	103,345	-0.09(-1.42%)
Jul 22, 2008	6.334	6.394	6.281	6.379	71,627	+0.09(+1.44%)
Jul 21, 2008	6.341	6.356	6.281	6.288	80,799	-0.01(-0.14%)
Jul 18, 2008	6.349	6.349	6.258	6.297	88,244	-0.02(-0.34%)
Jul 17, 2008	6.235	6.349	6.213	6.319	110,595	+0.05(+0.72%)
Jul 16, 2008	6.190	6.279	6.160	6.273	65,801	+0.03(+0.48%)
Jul 15, 2008	6.281	6.304	6.145	6.243	151,212	-0.08(-1.20%)
Jul 14, 2008	6.356	6.470	6.319	6.319	126,392	-0.11(-1.65%)
Jul 11, 2008	6.500	6.515	6.402	6.424	88,311	-0.11(-1.73%)
Jul 10, 2008	6.583	6.606	6.508	6.538	97,622	-0.09(-1.37%)
Jul 09, 2008	6.515	6.629	6.485	6.629	101,285	+0.13(+1.98%)
Jul 08, 2008	6.492	6.530	6.462	6.500	52,860	-0.01(-0.12%)
Jul 07, 2008	6.477	6.530	6.462	6.508	77,621	+0.02(+0.23%)
Jul 04, 2008	6.508	6.548	6.492	6.492	61,528	+0.00(+0.00%)
Jul 03, 2008	6.508	6.548	6.492	6.492	61,528	-0.05(-0.81%)
Jul 02, 2008	6.477	6.568	6.477	6.545	47,019	+0.00(+0.00%)
Jul 01, 2008	6.530	6.545	6.447	6.545	86,022	+0.08(+1.29%)
Jun 30, 2008	6.462	6.477	6.402	6.462	110,608	+0.01(+0.12%)
Jun 27, 2008	6.432	6.462	6.372	6.455	93,224	+0.02(+0.35%)
Jun 26, 2008	6.462	6.462	6.379	6.432	60,422	+0.04(+0.59%)
Jun 25, 2008	6.356	6.500	6.349	6.394	252,559	-0.05(-0.70%)
Jun 24, 2008	6.334	6.447	6.334	6.440	85,429	+0.08(+1.19%)
Jun 23, 2008	6.424	6.440	6.349	6.364	62,537	-0.08(-1.17%)
Jun 20, 2008	6.440	6.470	6.432	6.440	35,998	-0.02(-0.23%)
Jun 19, 2008	6.432	6.500	6.432	6.455	31,078	-0.04(-0.58%)
Jun 18, 2008	6.508	6.515	6.455	6.492	107,981	-0.04(-0.58%)
Jun 17, 2008	6.545	6.598	6.523	6.530	62,902	-0.05(-0.80%)
Jun 16, 2008	6.545	6.666	6.523	6.583	104,211	+0.08(+1.16%)
Jun 13, 2008	6.712	6.712	6.500	6.508	68,824	-0.05(-0.69%)
Jun 12, 2008	6.560	6.636	6.538	6.553	91,413	-0.11(-1.70%)
Jun 11, 2008	6.810	6.810	6.644	6.666	169,646	-0.11(-1.56%)
Jun 10, 2008	6.795	6.833	6.734	6.772	42,733	-0.05(-0.67%)
Jun 09, 2008	6.802	6.878	6.802	6.817	52,576	-0.02(-0.33%)
Jun 06, 2008	6.923	6.923	6.802	6.840	79,707	-0.06(-0.88%)
Jun 05, 2008	6.878	6.923	6.870	6.901	66,766	+0.02(+0.33%)
Jun 04, 2008	6.886	6.923	6.878	6.878	91,727	-0.03(-0.44%)
Jun 03, 2008	6.893	6.946	6.863	6.908	85,086	-0.02(-0.33%)
Jun 02, 2008	7.022	7.022	6.908	6.931	69,675	-0.01(-0.11%)
May 30, 2008	6.893	6.938	6.878	6.938	43,798	+0.00(+0.00%)
May 29, 2008	6.886	6.938	6.868	6.938	65,775	+0.06(+0.88%)
May 28, 2008	6.954	6.954	6.878	6.878	116,831	-0.04(-0.55%)
May 27, 2008	6.916	7.006	6.898	6.916	108,583	+0.00(+0.00%)
May 26, 2008	6.893	6.961	6.870	6.916	0	+0.00(+0.00%)
May 23, 2008	6.893	6.961	6.870	6.916	93,328	+0.02(+0.33%)
May 22, 2008	6.931	6.991	6.893	6.893	32,387	-0.02(-0.33%)
May 21, 2008	6.886	6.954	6.886	6.916	51,910	+0.02(+0.33%)
May 20, 2008	6.863	6.931	6.863	6.893	50,651	-0.02(-0.22%)
May 19, 2008	6.848	6.916	6.840	6.908	58,105	+0.07(+0.99%)
May 16, 2008	6.878	6.901	6.840	6.840	29,902	-0.07(-0.98%)
May 15, 2008	6.878	6.923	6.855	6.908	111,708	+0.00(+0.00%)
May 14, 2008	6.901	6.954	6.893	6.908	58,100	-0.02(-0.22%)
May 13, 2008	7.022	7.037	6.878	6.923	95,873	-0.04(-0.54%)
May 12, 2008	6.855	7.059	6.833	6.961	82,236	+0.12(+1.77%)
May 09, 2008	6.833	6.878	6.825	6.840	46,139	+0.02(+0.33%)
May 08, 2008	6.870	6.870	6.810	6.817	43,034	-0.02(-0.22%)
May 07, 2008	6.795	6.870	6.795	6.833	85,065	-0.01(-0.11%)
May 06, 2008	6.795	6.855	6.795	6.840	108,695	+0.03(+0.44%)
May 05, 2008	6.795	6.840	6.765	6.810	65,285	+0.02(+0.33%)
May 02, 2008	6.772	6.817	6.759	6.787	48,088	+0.02(+0.34%)