BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.158	7.173	7.138	7.138	278,216	-0.02(-0.34%)
Apr 29, 2014	7.163	7.178	7.148	7.163	190,640	-0.00(-0.07%)
Apr 28, 2014	7.173	7.183	7.163	7.168	204,992	-0.01(-0.14%)
Apr 25, 2014	7.173	7.178	7.163	7.178	177,575	+0.00(+0.07%)
Apr 24, 2014	7.158	7.173	7.143	7.173	435,536	+0.01(+0.21%)
Apr 23, 2014	7.148	7.158	7.138	7.158	279,391	+0.03(+0.41%)
Apr 22, 2014	7.089	7.143	7.079	7.129	251,948	+0.03(+0.49%)
Apr 21, 2014	7.084	7.109	7.065	7.094	668,415	+0.07(+0.98%)
Apr 17, 2014	7.010	7.025	7.025	7.025	254,163	+0.01(+0.14%)
Apr 16, 2014	7.015	7.025	7.000	7.015	276,689	+0.00(+0.00%)
Apr 15, 2014	7.040	7.040	7.000	7.015	246,139	-0.01(-0.21%)
Apr 14, 2014	7.035	7.050	7.020	7.030	253,216	+0.00(+0.07%)
Apr 11, 2014	7.025	7.065	7.010	7.025	233,487	-0.00(-0.07%)
Apr 10, 2014	7.074	7.074	7.030	7.030	262,953	-0.04(-0.56%)
Apr 09, 2014	7.094	7.109	7.064	7.069	272,980	-0.02(-0.35%)
Apr 08, 2014	7.094	7.109	7.094	7.094	267,034	-0.01(-0.14%)
Apr 07, 2014	7.094	7.104	7.089	7.104	209,608	+0.01(+0.14%)
Apr 04, 2014	7.104	7.113	7.084	7.094	203,529	+0.00(+0.00%)
Apr 03, 2014	7.094	7.095	7.084	7.094	224,727	+0.00(+0.07%)
Apr 02, 2014	7.099	7.113	7.089	7.089	252,973	-0.00(-0.07%)
Apr 01, 2014	7.138	7.143	7.094	7.094	261,642	-0.05(-0.75%)
Mar 31, 2014	7.158	7.167	7.128	7.148	296,908	+0.00(+0.00%)
Mar 28, 2014	7.118	7.158	7.118	7.148	173,775	+0.02(+0.28%)
Mar 27, 2014	7.113	7.143	7.099	7.128	176,011	+0.02(+0.35%)
Mar 26, 2014	7.138	7.138	7.104	7.104	162,788	-0.03(-0.48%)
Mar 25, 2014	7.094	7.148	7.094	7.138	252,398	+0.04(+0.62%)
Mar 24, 2014	7.133	7.133	7.094	7.094	161,781	-0.04(-0.62%)
Mar 21, 2014	7.153	7.158	7.133	7.138	167,831	-0.01(-0.21%)
Mar 20, 2014	7.133	7.158	7.105	7.153	261,913	-0.01(-0.21%)
Mar 19, 2014	7.123	7.167	7.123	7.167	232,201	+0.03(+0.41%)
Mar 18, 2014	7.104	7.148	7.094	7.138	224,631	+0.03(+0.48%)
Mar 17, 2014	7.099	7.118	7.094	7.104	181,820	+0.01(+0.14%)
Mar 14, 2014	7.104	7.104	7.079	7.094	197,889	-0.02(-0.28%)
Mar 13, 2014	7.109	7.133	7.099	7.113	249,891	+0.00(+0.07%)
Mar 12, 2014	7.133	7.153	7.099	7.109	290,086	-0.03(-0.41%)
Mar 11, 2014	7.138	7.148	7.133	7.138	256,332	-0.01(-0.20%)
Mar 10, 2014	7.162	7.167	7.133	7.153	201,410	-0.00(-0.07%)
Mar 07, 2014	7.143	7.162	7.133	7.157	216,095	+0.02(+0.34%)
Mar 06, 2014	7.172	7.173	7.133	7.133	204,748	-0.05(-0.68%)
Mar 05, 2014	7.177	7.192	7.157	7.182	217,953	+0.00(+0.07%)
Mar 04, 2014	7.157	7.177	7.133	7.177	262,551	+0.01(+0.20%)
Mar 03, 2014	7.153	7.177	7.148	7.162	209,074	-0.01(-0.20%)
Feb 28, 2014	7.143	7.177	7.128	7.177	266,512	+0.03(+0.41%)
Feb 27, 2014	7.138	7.153	7.133	7.148	285,005	-0.00(-0.07%)
Feb 26, 2014	7.118	7.153	7.114	7.153	291,066	+0.01(+0.21%)
Feb 25, 2014	7.162	7.162	7.133	7.138	248,068	-0.02(-0.34%)
Feb 24, 2014	7.162	7.172	7.143	7.162	222,101	+0.00(+0.00%)
Feb 21, 2014	7.157	7.182	7.148	7.162	269,410	-0.00(-0.07%)
Feb 20, 2014	7.172	7.206	7.143	7.167	313,977	-0.02(-0.27%)
Feb 19, 2014	7.157	7.187	7.153	7.187	202,284	+0.00(+0.07%)
Feb 18, 2014	7.128	7.182	7.118	7.182	239,113	+0.03(+0.48%)
Feb 14, 2014	7.109	7.148	7.148	7.148	189,868	+0.02(+0.34%)
Feb 13, 2014	7.079	7.138	7.079	7.123	302,861	+0.02(+0.34%)
Feb 12, 2014	7.089	7.099	7.070	7.099	260,021	-0.00(-0.03%)
Feb 11, 2014	7.130	7.184	7.091	7.101	279,270	-0.01(-0.20%)
Feb 10, 2014	7.091	7.116	7.087	7.116	186,814	+0.01(+0.21%)
Feb 07, 2014	7.106	7.121	7.082	7.101	260,296	+0.00(+0.07%)
Feb 06, 2014	7.072	7.116	7.072	7.096	200,020	+0.00(+0.07%)
Feb 05, 2014	7.048	7.106	7.048	7.091	174,426	+0.02(+0.27%)
Feb 04, 2014	7.077	7.101	7.067	7.072	143,375	-0.00(-0.07%)
Feb 03, 2014	7.101	7.121	7.067	7.077	203,884	-0.04(-0.61%)
Jan 31, 2014	7.072	7.125	7.062	7.121	129,729	+0.03(+0.41%)
Jan 30, 2014	7.091	7.106	7.077	7.091	283,800	-0.01(-0.21%)
Jan 29, 2014	7.121	7.140	7.082	7.106	283,911	-0.01(-0.20%)
Jan 28, 2014	7.116	7.159	7.096	7.121	381,899	+0.02(+0.27%)
Jan 27, 2014	7.135	7.135	7.082	7.101	205,624	-0.04(-0.54%)
Jan 24, 2014	7.116	7.140	7.101	7.140	244,824	-0.00(-0.07%)
Jan 23, 2014	7.130	7.155	7.121	7.145	197,195	+0.02(+0.27%)
Jan 22, 2014	7.101	7.130	7.096	7.125	177,776	+0.01(+0.14%)
Jan 21, 2014	7.101	7.116	7.082	7.116	180,010	+0.01(+0.21%)
Jan 17, 2014	7.087	7.101	7.101	7.101	201,971	-0.02(-0.34%)
Jan 16, 2014	7.067	7.125	7.062	7.125	197,131	+0.04(+0.55%)
Jan 15, 2014	7.091	7.096	7.062	7.087	244,624	-0.00(-0.07%)
Jan 14, 2014	7.155	7.169	7.091	7.091	247,912	-0.08(-1.15%)
Jan 13, 2014	7.164	7.193	7.155	7.174	276,637	+0.00(+0.00%)
Jan 10, 2014	7.159	7.189	7.140	7.174	199,645	-0.00(-0.07%)
Jan 09, 2014	7.174	7.198	7.150	7.179	187,055	-0.00(-0.07%)
Jan 08, 2014	7.106	7.208	7.091	7.184	268,939	+0.04(+0.61%)
Jan 07, 2014	7.038	7.140	7.033	7.140	276,192	+0.08(+1.10%)
Jan 06, 2014	7.033	7.067	7.023	7.062	261,206	+0.00(+0.07%)
Jan 03, 2014	7.023	7.057	6.994	7.057	347,611	+0.00(+0.00%)
Jan 02, 2014	7.053	7.067	7.019	7.057	242,963	-0.04(-0.55%)
Dec 31, 2013	7.067	7.096	7.096	7.096	239,442	-0.00(-0.07%)
Dec 30, 2013	7.043	7.101	7.023	7.101	331,795	+0.04(+0.55%)
Dec 27, 2013	7.053	7.091	7.043	7.062	253,895	+0.00(+0.03%)
Dec 26, 2013	7.075	7.142	7.041	7.060	475,935	-0.02(-0.27%)
Dec 24, 2013	7.041	7.079	7.041	7.079	155,644	+0.01(+0.20%)
Dec 23, 2013	7.036	7.079	7.034	7.065	411,663	+0.07(+0.97%)
Dec 20, 2013	6.973	7.012	6.973	6.997	262,650	+0.00(+0.07%)
Dec 19, 2013	6.954	7.002	6.920	6.993	399,290	-0.00(-0.07%)
Dec 18, 2013	6.978	7.002	6.954	6.997	307,376	-0.01(-0.14%)
Dec 17, 2013	6.935	7.026	6.925	7.007	334,630	+0.05(+0.69%)
Dec 16, 2013	6.930	6.993	6.925	6.959	335,106	-0.00(-0.07%)
Dec 13, 2013	6.911	6.964	6.906	6.964	250,150	+0.04(+0.63%)
Dec 12, 2013	6.964	6.988	6.915	6.920	359,030	-0.09(-1.31%)
Dec 11, 2013	6.988	7.022	6.959	7.012	328,883	+0.05(+0.66%)
Dec 10, 2013	6.908	6.966	6.903	6.966	221,436	+0.06(+0.83%)
Dec 09, 2013	6.951	6.990	6.908	6.908	333,185	-0.07(-1.03%)
Dec 06, 2013	6.961	6.995	6.918	6.980	413,840	+0.07(+0.97%)
Dec 05, 2013	6.966	6.971	6.899	6.913	300,202	-0.08(-1.17%)
Dec 04, 2013	6.971	7.014	6.961	6.995	273,647	-0.02(-0.34%)
Dec 03, 2013	6.985	7.019	6.961	7.019	195,255	-0.01(-0.14%)
Dec 02, 2013	6.975	7.033	6.975	7.028	125,865	+0.04(+0.55%)
Nov 29, 2013	7.009	7.019	6.988	6.990	123,638	-0.00(-0.07%)
Nov 27, 2013	7.004	7.009	6.975	6.995	144,239	-0.01(-0.21%)
Nov 26, 2013	6.971	7.009	6.942	7.009	192,784	+0.05(+0.69%)
Nov 25, 2013	6.975	6.995	6.942	6.961	322,717	-0.04(-0.55%)
Nov 22, 2013	6.990	7.004	6.973	6.999	223,361	+0.01(+0.14%)
Nov 21, 2013	6.961	6.990	6.937	6.990	218,106	+0.04(+0.55%)
Nov 20, 2013	6.927	6.971	6.927	6.951	157,346	+0.01(+0.14%)
Nov 19, 2013	6.961	6.966	6.937	6.942	237,496	-0.04(-0.62%)
Nov 18, 2013	6.999	7.004	6.961	6.985	188,549	-0.02(-0.27%)
Nov 15, 2013	7.047	7.047	6.990	7.004	273,170	+0.01(+0.14%)
Nov 14, 2013	7.009	7.009	6.966	6.995	183,650	+0.01(+0.18%)
Nov 12, 2013	6.944	6.987	6.935	6.982	342,996	+0.00(+0.07%)
Nov 11, 2013	6.954	6.978	6.930	6.978	191,978	-0.00(-0.07%)
Nov 08, 2013	6.963	6.987	6.911	6.982	351,058	-0.02(-0.27%)
Nov 07, 2013	6.954	7.030	6.935	7.001	420,295	+0.03(+0.41%)
Nov 06, 2013	6.930	6.978	6.920	6.973	359,270	+0.04(+0.62%)
Nov 05, 2013	6.930	6.949	6.920	6.930	561,671	-0.02(-0.28%)
Nov 04, 2013	6.997	7.001	6.939	6.949	401,530	-0.06(-0.89%)
Nov 01, 2013	7.083	7.090	6.992	7.011	329,265	-0.10(-1.41%)
Oct 31, 2013	7.116	7.140	7.068	7.111	301,884	+0.00(+0.07%)
Oct 30, 2013	7.030	7.124	7.016	7.107	305,699	+0.06(+0.88%)
Oct 29, 2013	7.001	7.054	6.982	7.044	278,073	+0.02(+0.27%)
Oct 28, 2013	6.973	7.030	6.973	7.025	347,435	+0.02(+0.34%)
Oct 25, 2013	6.949	7.001	6.948	7.001	201,061	+0.04(+0.62%)
Oct 24, 2013	6.887	6.963	6.887	6.958	244,508	+0.06(+0.90%)
Oct 23, 2013	6.892	6.920	6.892	6.896	264,437	+0.00(+0.07%)
Oct 22, 2013	6.868	6.911	6.868	6.892	222,921	+0.02(+0.28%)
Oct 21, 2013	6.877	6.896	6.858	6.873	230,054	-0.02(-0.28%)
Oct 18, 2013	6.916	6.930	6.868	6.892	332,067	-0.04(-0.62%)
Oct 17, 2013	6.887	6.935	6.877	6.935	291,840	-0.00(-0.07%)
Oct 16, 2013	6.858	6.939	6.839	6.939	267,162	+0.05(+0.76%)
Oct 15, 2013	6.873	6.887	6.830	6.887	284,170	-0.02(-0.35%)
Oct 14, 2013	6.925	6.935	6.896	6.911	138,369	-0.06(-0.89%)
Oct 11, 2013	6.954	6.982	6.927	6.973	185,648	+0.04(+0.59%)
Oct 10, 2013	6.918	6.956	6.899	6.932	266,636	+0.04(+0.62%)
Oct 09, 2013	6.832	6.889	6.808	6.889	204,788	+0.07(+1.05%)
Oct 08, 2013	6.889	6.899	6.818	6.818	338,418	-0.08(-1.10%)
Oct 07, 2013	6.960	6.965	6.894	6.894	201,503	-0.12(-1.69%)
Oct 04, 2013	7.018	7.018	6.970	7.013	293,391	-0.01(-0.14%)
Oct 03, 2013	7.032	7.041	6.989	7.022	363,841	-0.05(-0.74%)
Oct 02, 2013	6.994	7.075	6.989	7.075	180,697	+0.03(+0.40%)
Oct 01, 2013	7.008	7.046	6.994	7.046	141,366	+0.03(+0.41%)
Sep 27, 2013	6.975	7.018	6.960	7.018	188,407	+0.03(+0.41%)
Sep 26, 2013	6.979	6.994	6.922	6.989	248,400	+0.02(+0.27%)
Sep 25, 2013	6.927	6.975	6.927	6.970	356,554	+0.01(+0.20%)
Sep 24, 2013	6.851	6.956	6.851	6.956	300,152	+0.09(+1.31%)
Sep 23, 2013	6.851	6.899	6.846	6.865	255,369	-0.02(-0.34%)
Sep 20, 2013	6.941	6.956	6.889	6.889	207,419	-0.08(-1.16%)
Sep 19, 2013	6.960	7.008	6.941	6.970	334,840	-0.02(-0.34%)
Sep 18, 2013	6.927	7.003	6.908	6.994	216,977	+0.04(+0.62%)
Sep 17, 2013	6.979	6.994	6.946	6.951	229,435	-0.07(-0.95%)
Sep 16, 2013	6.989	7.027	6.989	7.018	202,384	+0.01(+0.14%)
Sep 13, 2013	6.975	7.008	6.946	7.008	172,501	+0.02(+0.27%)
Sep 12, 2013	6.960	6.989	6.918	6.989	463,172	-0.00(-0.03%)
Sep 11, 2013	6.977	6.996	6.958	6.991	234,534	-0.02(-0.34%)
Sep 10, 2013	6.939	7.015	6.930	7.015	193,929	+0.07(+1.02%)
Sep 09, 2013	6.949	6.982	6.930	6.944	320,431	-0.03(-0.41%)
Sep 06, 2013	6.986	7.010	6.951	6.972	238,882	-0.04(-0.54%)
Sep 05, 2013	7.053	7.053	6.996	7.010	220,542	-0.09(-1.20%)
Sep 04, 2013	7.043	7.100	7.011	7.095	205,964	+0.02(+0.27%)
Sep 03, 2013	7.048	7.076	7.015	7.076	172,064	+0.00(+0.07%)
Aug 30, 2013	7.024	7.072	6.991	7.072	184,665	+0.02(+0.27%)
Aug 29, 2013	7.024	7.053	6.972	7.053	273,972	+0.00(+0.07%)
Aug 28, 2013	6.972	7.048	6.972	7.048	162,995	+0.05(+0.74%)
Aug 27, 2013	6.953	6.996	6.934	6.996	218,244	+0.02(+0.34%)
Aug 26, 2013	6.972	7.010	6.963	6.972	187,576	-0.01(-0.14%)
Aug 23, 2013	7.001	7.001	6.972	6.982	248,619	-0.02(-0.27%)
Aug 22, 2013	6.930	7.043	6.925	7.001	261,619	+0.04(+0.61%)
Aug 21, 2013	6.996	7.015	6.878	6.958	568,740	-0.04(-0.61%)
Aug 20, 2013	7.048	7.072	6.953	7.001	412,364	-0.08(-1.07%)
Aug 19, 2013	7.105	7.105	7.029	7.076	186,285	-0.06(-0.86%)
Aug 16, 2013	7.100	7.138	7.067	7.138	155,339	+0.02(+0.33%)
Aug 15, 2013	7.100	7.128	7.076	7.114	316,420	-0.07(-0.99%)
Aug 14, 2013	7.190	7.194	7.109	7.185	120,843	-0.01(-0.20%)
Aug 13, 2013	7.152	7.213	7.138	7.199	290,365	+0.02(+0.30%)
Aug 12, 2013	7.131	7.201	7.102	7.178	153,288	+0.03(+0.46%)
Aug 09, 2013	7.037	7.145	7.037	7.145	122,335	+0.09(+1.27%)
Aug 08, 2013	7.055	7.068	7.041	7.055	182,332	-0.02(-0.27%)
Aug 07, 2013	7.060	7.098	7.032	7.074	295,734	-0.02(-0.33%)
Aug 06, 2013	7.192	7.211	7.069	7.098	254,697	-0.13(-1.82%)
Aug 05, 2013	7.281	7.300	7.192	7.229	145,913	-0.10(-1.41%)
Aug 02, 2013	7.370	7.375	7.253	7.333	176,473	-0.03(-0.45%)
Aug 01, 2013	7.314	7.385	7.267	7.366	328,777	+0.06(+0.77%)
Jul 31, 2013	7.239	7.309	7.206	7.309	265,856	+0.07(+0.97%)
Jul 30, 2013	7.243	7.246	7.173	7.239	166,325	-0.00(-0.06%)
Jul 29, 2013	7.201	7.243	7.163	7.243	145,505	-0.02(-0.26%)
Jul 26, 2013	7.229	7.300	7.163	7.262	226,507	-0.04(-0.52%)
Jul 25, 2013	7.196	7.300	7.196	7.300	220,631	+0.04(+0.58%)
Jul 24, 2013	7.225	7.263	7.159	7.258	214,185	+0.02(+0.33%)
Jul 23, 2013	7.145	7.242	7.116	7.234	231,338	+0.13(+1.85%)
Jul 22, 2013	7.121	7.140	7.074	7.102	245,168	+0.01(+0.13%)
Jul 19, 2013	7.102	7.149	7.074	7.093	176,232	-0.04(-0.59%)
Jul 18, 2013	7.140	7.173	7.112	7.135	239,582	-0.00(-0.03%)
Jul 17, 2013	7.126	7.173	7.112	7.138	167,414	+0.00(+0.03%)
Jul 16, 2013	7.206	7.206	7.091	7.135	239,351	-0.07(-0.98%)
Jul 15, 2013	7.149	7.206	7.140	7.206	128,422	+0.05(+0.66%)
Jul 12, 2013	7.225	7.248	7.145	7.159	365,498	-0.13(-1.74%)
Jul 11, 2013	7.135	7.286	7.135	7.286	153,197	+0.16(+2.21%)
Jul 10, 2013	7.109	7.156	7.081	7.128	205,485	-0.04(-0.52%)
Jul 09, 2013	7.053	7.179	7.053	7.165	203,205	+0.12(+1.66%)
Jul 08, 2013	7.105	7.222	7.044	7.048	232,888	-0.09(-1.25%)
Jul 05, 2013	7.226	7.226	7.119	7.137	81,094	-0.10(-1.42%)
Jul 03, 2013	7.212	7.278	7.175	7.240	156,351	-0.07(-0.96%)
Jul 02, 2013	7.334	7.334	7.240	7.311	122,641	-0.06(-0.76%)
Jul 01, 2013	7.273	7.399	7.268	7.367	184,576	+0.12(+1.68%)
Jun 28, 2013	7.343	7.348	7.245	7.245	172,611	-0.07(-1.02%)
Jun 27, 2013	7.296	7.399	7.292	7.320	441,168	+0.02(+0.26%)
Jun 26, 2013	7.217	7.325	7.198	7.301	174,950	+0.13(+1.76%)
Jun 25, 2013	7.161	7.222	7.077	7.175	260,288	+0.02(+0.33%)
Jun 24, 2013	7.208	7.236	7.147	7.151	285,005	-0.17(-2.30%)
Jun 21, 2013	7.203	7.325	7.165	7.320	305,824	+0.13(+1.76%)
Jun 20, 2013	7.198	7.217	7.006	7.194	404,896	-0.06(-0.77%)
Jun 19, 2013	7.268	7.268	7.212	7.250	117,447	-0.01(-0.13%)
Jun 18, 2013	7.278	7.278	7.198	7.259	136,956	-0.00(-0.06%)
Jun 17, 2013	7.254	7.311	7.212	7.264	261,014	+0.03(+0.45%)
Jun 14, 2013	7.343	7.343	7.208	7.231	204,968	-0.10(-1.34%)
Jun 13, 2013	7.357	7.357	7.259	7.329	121,840	+0.00(+0.00%)
Jun 12, 2013	7.428	7.432	7.297	7.329	279,400	-0.08(-1.03%)
Jun 11, 2013	7.489	7.489	7.326	7.406	252,621	-0.09(-1.24%)
Jun 10, 2013	7.480	7.499	7.368	7.499	221,263	+0.04(+0.56%)
Jun 07, 2013	7.438	7.494	7.373	7.457	143,222	+0.03(+0.44%)
Jun 06, 2013	7.368	7.424	7.368	7.424	180,802	+0.01(+0.13%)
Jun 05, 2013	7.447	7.447	7.359	7.415	265,117	-0.07(-1.00%)
Jun 04, 2013	7.243	7.508	7.219	7.489	470,507	+0.21(+2.94%)
Jun 03, 2013	7.392	7.406	7.205	7.275	367,178	-0.12(-1.58%)
May 31, 2013	7.522	7.541	7.312	7.392	590,950	-0.16(-2.16%)
May 30, 2013	7.606	7.634	7.531	7.555	310,305	-0.05(-0.61%)
May 29, 2013	7.615	7.629	7.517	7.601	499,147	-0.06(-0.79%)
May 28, 2013	7.718	7.755	7.601	7.662	358,414	-0.09(-1.14%)
May 24, 2013	7.741	7.750	7.694	7.750	283,798	+0.02(+0.24%)
May 23, 2013	7.732	7.755	7.685	7.732	350,045	+0.01(+0.12%)
May 22, 2013	7.704	7.746	7.666	7.722	359,127	+0.06(+0.73%)
May 21, 2013	7.578	7.685	7.573	7.666	380,952	+0.09(+1.17%)
May 20, 2013	7.541	7.578	7.503	7.578	298,529	+0.03(+0.43%)
May 17, 2013	7.536	7.545	7.485	7.545	346,754	+0.04(+0.56%)
May 16, 2013	7.522	7.536	7.478	7.503	210,298	-0.01(-0.12%)
May 15, 2013	7.517	7.522	7.433	7.513	328,738	+0.04(+0.50%)
May 13, 2013	7.466	7.489	7.452	7.475	161,816	+0.04(+0.48%)
May 10, 2013	7.416	7.481	7.393	7.440	471,755	+0.04(+0.50%)
May 09, 2013	7.407	7.416	7.370	7.402	207,972	-0.00(-0.06%)
May 08, 2013	7.361	7.407	7.305	7.407	291,151	+0.06(+0.82%)
May 07, 2013	7.277	7.356	7.277	7.347	348,313	+0.04(+0.57%)
May 06, 2013	7.305	7.305	7.254	7.305	271,907	-0.03(-0.38%)
May 03, 2013	7.249	7.333	7.277	7.333	351,972	+0.05(+0.70%)
May 02, 2013	7.319	7.338	7.240	7.282	455,119	-0.06(-0.82%)