BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.437	7.460	7.415	7.430	109,824	+0.00(+0.00%)
May 29, 2014	7.445	7.460	7.422	7.430	100,204	-0.01(-0.10%)
May 28, 2014	7.430	7.460	7.430	7.437	151,249	+0.02(+0.20%)
May 27, 2014	7.437	7.437	7.415	7.422	131,268	+0.01(+0.10%)
May 23, 2014	7.384	7.415	7.415	7.415	222,011	+0.04(+0.51%)
May 22, 2014	7.384	7.392	7.369	7.377	123,975	+0.00(+0.01%)
May 21, 2014	7.354	7.384	7.354	7.376	150,942	+0.02(+0.30%)
May 20, 2014	7.354	7.369	7.347	7.354	132,493	+0.02(+0.21%)
May 19, 2014	7.347	7.369	7.339	7.339	171,350	+0.01(+0.10%)
May 16, 2014	7.354	7.377	7.331	7.331	238,918	-0.02(-0.21%)
May 15, 2014	7.362	7.384	7.331	7.347	241,116	+0.00(+0.00%)
May 14, 2014	7.331	7.362	7.331	7.347	171,084	+0.02(+0.31%)
May 13, 2014	7.324	7.354	7.324	7.324	264,399	-0.06(-0.82%)
May 12, 2014	7.354	7.399	7.347	7.384	195,149	+0.03(+0.41%)
May 09, 2014	7.347	7.377	7.347	7.354	165,218	-0.01(-0.10%)
May 08, 2014	7.347	7.392	7.316	7.362	215,852	+0.00(+0.00%)
May 07, 2014	7.331	7.384	7.331	7.362	248,329	+0.01(+0.10%)
May 06, 2014	7.301	7.354	7.301	7.354	254,699	+0.05(+0.62%)
May 05, 2014	7.301	7.334	7.294	7.309	254,787	+0.01(+0.10%)
May 02, 2014	7.301	7.339	7.286	7.301	311,371	-0.03(-0.41%)
May 01, 2014	7.339	7.374	7.294	7.331	276,041	+0.05(+0.62%)
Apr 30, 2014	7.279	7.309	7.271	7.286	316,669	+0.02(+0.31%)
Apr 29, 2014	7.294	7.309	7.263	7.263	200,176	-0.04(-0.52%)
Apr 28, 2014	7.331	7.369	7.301	7.301	213,632	-0.02(-0.21%)
Apr 25, 2014	7.309	7.339	7.309	7.316	165,267	+0.02(+0.21%)
Apr 24, 2014	7.271	7.316	7.271	7.301	185,816	+0.02(+0.24%)
Apr 23, 2014	7.256	7.286	7.256	7.284	108,023	+0.04(+0.49%)
Apr 22, 2014	7.256	7.263	7.232	7.248	260,933	+0.02(+0.21%)
Apr 21, 2014	7.218	7.233	7.203	7.233	178,046	+0.04(+0.53%)
Apr 17, 2014	7.195	7.195	7.195	7.195	214,072	+0.02(+0.21%)
Apr 16, 2014	7.165	7.195	7.165	7.180	135,036	+0.02(+0.21%)
Apr 15, 2014	7.150	7.188	7.150	7.165	111,680	+0.00(+0.00%)
Apr 14, 2014	7.180	7.195	7.150	7.165	196,831	-0.02(-0.21%)
Apr 11, 2014	7.195	7.210	7.165	7.180	103,293	-0.05(-0.73%)
Apr 10, 2014	7.210	7.256	7.205	7.233	174,830	+0.02(+0.32%)
Apr 09, 2014	7.218	7.233	7.195	7.210	169,030	-0.01(-0.11%)
Apr 08, 2014	7.195	7.226	7.195	7.218	180,320	+0.01(+0.10%)
Apr 07, 2014	7.203	7.218	7.180	7.210	216,576	+0.03(+0.42%)
Apr 04, 2014	7.165	7.203	7.158	7.180	178,756	+0.02(+0.21%)
Apr 03, 2014	7.150	7.195	7.142	7.165	140,004	+0.02(+0.21%)
Apr 02, 2014	7.188	7.210	7.120	7.150	243,675	-0.04(-0.53%)
Apr 01, 2014	7.195	7.210	7.173	7.188	150,480	-0.01(-0.11%)
Mar 31, 2014	7.165	7.203	7.165	7.195	85,876	+0.01(+0.11%)
Mar 28, 2014	7.188	7.225	7.180	7.188	49,731	+0.00(+0.00%)
Mar 27, 2014	7.218	7.241	7.188	7.188	171,090	-0.03(-0.42%)
Mar 26, 2014	7.158	7.233	7.150	7.218	138,458	+0.05(+0.74%)
Mar 25, 2014	7.173	7.188	7.142	7.165	194,687	-0.01(-0.11%)
Mar 24, 2014	7.150	7.173	7.105	7.173	100,014	+0.06(+0.85%)
Mar 21, 2014	7.074	7.127	7.074	7.112	93,414	+0.03(+0.43%)
Mar 20, 2014	7.105	7.115	7.037	7.082	234,769	-0.04(-0.53%)
Mar 19, 2014	7.165	7.195	7.105	7.120	176,319	-0.06(-0.84%)
Mar 18, 2014	7.180	7.203	7.165	7.180	89,782	+0.00(+0.00%)
Mar 17, 2014	7.173	7.218	7.173	7.180	159,267	+0.00(+0.00%)
Mar 14, 2014	7.218	7.218	7.180	7.180	114,958	-0.04(-0.52%)
Mar 13, 2014	7.188	7.233	7.188	7.218	184,847	+0.03(+0.42%)
Mar 12, 2014	7.180	7.218	7.158	7.188	208,265	-0.02(-0.21%)
Mar 11, 2014	7.210	7.233	7.180	7.203	134,462	+0.01(+0.11%)
Mar 10, 2014	7.097	7.195	7.097	7.195	109,017	+0.09(+1.28%)
Mar 07, 2014	7.180	7.180	7.097	7.105	244,660	-0.08(-1.05%)
Mar 06, 2014	7.241	7.256	7.180	7.180	143,881	-0.06(-0.84%)
Mar 05, 2014	7.218	7.301	7.218	7.241	233,601	+0.03(+0.42%)
Mar 04, 2014	7.203	7.248	7.203	7.210	107,347	+0.02(+0.21%)
Mar 03, 2014	7.218	7.233	7.180	7.195	152,849	+0.02(+0.21%)
Feb 28, 2014	7.180	7.180	7.158	7.180	70,114	+0.01(+0.11%)
Feb 27, 2014	7.188	7.203	7.150	7.173	200,721	+0.00(+0.00%)
Feb 26, 2014	7.158	7.195	7.142	7.173	120,034	+0.02(+0.21%)
Feb 25, 2014	7.150	7.158	7.142	7.158	67,968	+0.00(+0.00%)
Feb 24, 2014	7.154	7.165	7.142	7.158	117,917	-0.01(-0.11%)
Feb 21, 2014	7.112	7.180	7.112	7.165	103,755	+0.05(+0.74%)
Feb 20, 2014	7.082	7.142	7.082	7.112	190,213	+0.00(+0.04%)
Feb 19, 2014	7.150	7.150	7.082	7.109	151,107	+0.04(+0.60%)
Feb 18, 2014	7.052	7.090	7.052	7.067	110,524	+0.00(+0.00%)
Feb 14, 2014	7.074	7.067	7.067	7.067	109,285	-0.02(-0.21%)
Feb 13, 2014	7.044	7.082	7.044	7.082	126,838	+0.02(+0.32%)
Feb 12, 2014	7.112	7.120	7.059	7.059	162,376	-0.08(-1.06%)
Feb 11, 2014	7.158	7.170	7.135	7.135	129,995	-0.01(-0.10%)
Feb 10, 2014	7.135	7.173	7.135	7.142	121,849	+0.01(+0.11%)
Feb 07, 2014	7.135	7.158	7.120	7.135	128,838	+0.01(+0.11%)
Feb 06, 2014	7.180	7.180	7.127	7.127	180,314	-0.02(-0.32%)
Feb 05, 2014	7.158	7.188	7.150	7.150	113,713	-0.04(-0.53%)
Feb 04, 2014	7.248	7.263	7.175	7.188	131,478	-0.04(-0.52%)
Feb 03, 2014	7.263	7.294	7.226	7.226	196,632	-0.02(-0.21%)
Jan 31, 2014	7.203	7.252	7.180	7.241	171,100	+0.07(+0.95%)
Jan 30, 2014	7.127	7.203	7.127	7.173	121,528	+0.03(+0.42%)
Jan 29, 2014	7.105	7.180	7.082	7.142	320,562	+0.03(+0.43%)
Jan 28, 2014	7.022	7.112	7.022	7.112	117,208	+0.07(+0.97%)
Jan 27, 2014	7.105	7.105	7.044	7.044	180,424	-0.02(-0.32%)
Jan 24, 2014	7.112	7.127	7.067	7.067	191,069	-0.02(-0.32%)
Jan 23, 2014	7.105	7.158	7.090	7.090	146,526	-0.02(-0.21%)
Jan 22, 2014	7.097	7.127	7.059	7.105	140,635	+0.01(+0.11%)
Jan 21, 2014	7.127	7.150	7.073	7.097	152,124	-0.02(-0.32%)
Jan 17, 2014	7.074	7.120	7.120	7.120	153,079	+0.03(+0.43%)
Jan 16, 2014	6.991	7.105	6.991	7.090	217,586	+0.08(+1.08%)
Jan 15, 2014	6.954	7.022	6.961	7.014	209,024	+0.06(+0.87%)
Jan 14, 2014	6.946	6.961	6.931	6.954	133,037	+0.00(+0.00%)
Jan 13, 2014	7.059	7.059	6.954	6.954	240,226	-0.09(-1.29%)
Jan 10, 2014	7.014	7.074	7.014	7.044	167,197	+0.03(+0.43%)
Jan 09, 2014	6.991	7.067	6.976	7.014	172,476	-0.01(-0.11%)
Jan 08, 2014	6.976	7.029	6.954	7.022	147,145	+0.02(+0.32%)
Jan 07, 2014	6.984	7.022	6.954	6.999	214,557	+0.06(+0.87%)
Jan 06, 2014	6.878	6.938	6.848	6.938	225,743	+0.09(+1.32%)
Jan 03, 2014	6.787	6.848	6.765	6.848	103,432	+0.04(+0.56%)
Jan 02, 2014	6.742	6.814	6.712	6.810	186,592	+0.08(+1.12%)
Dec 31, 2013	6.727	6.734	6.734	6.734	366,226	-0.02(-0.22%)
Dec 30, 2013	6.802	6.809	6.712	6.749	399,788	-0.05(-0.67%)
Dec 27, 2013	6.855	6.855	6.765	6.795	253,182	-0.10(-1.43%)
Dec 26, 2013	6.938	6.976	6.855	6.893	281,827	-0.07(-0.98%)
Dec 24, 2013	6.984	6.991	6.938	6.961	132,938	-0.02(-0.32%)
Dec 23, 2013	6.787	6.984	6.780	6.984	478,822	+0.18(+2.67%)
Dec 20, 2013	6.765	6.825	6.765	6.802	322,173	+0.03(+0.45%)
Dec 19, 2013	6.689	6.791	6.689	6.772	258,861	+0.05(+0.67%)
Dec 18, 2013	6.689	6.727	6.689	6.727	359,261	+0.05(+0.79%)
Dec 17, 2013	6.553	6.712	6.553	6.674	484,213	+0.09(+1.38%)
Dec 16, 2013	6.553	6.613	6.530	6.583	341,803	+0.01(+0.13%)
Dec 13, 2013	6.583	6.606	6.530	6.575	190,616	-0.03(-0.47%)
Dec 12, 2013	6.613	6.613	6.545	6.606	331,455	+0.04(+0.58%)
Dec 11, 2013	6.538	6.613	6.508	6.568	360,695	-0.04(-0.57%)
Dec 10, 2013	6.576	6.659	6.576	6.606	303,340	+0.03(+0.46%)
Dec 09, 2013	6.591	6.613	6.568	6.576	269,402	-0.03(-0.46%)
Dec 06, 2013	6.613	6.651	6.591	6.606	239,908	-0.01(-0.11%)
Dec 05, 2013	6.674	6.681	6.613	6.613	255,709	-0.07(-1.02%)
Dec 04, 2013	6.697	6.697	6.651	6.681	258,029	+0.00(+0.00%)
Dec 03, 2013	6.704	6.719	6.651	6.681	348,012	-0.05(-0.79%)
Dec 02, 2013	6.795	6.795	6.734	6.734	241,363	-0.05(-0.67%)
Nov 29, 2013	6.749	6.787	6.749	6.780	61,831	+0.03(+0.45%)
Nov 27, 2013	6.772	6.802	6.734	6.749	188,921	-0.01(-0.11%)
Nov 26, 2013	6.742	6.787	6.727	6.757	163,073	-0.01(-0.11%)
Nov 25, 2013	6.795	6.795	6.727	6.765	209,828	-0.01(-0.11%)
Nov 22, 2013	6.817	6.825	6.734	6.772	220,529	+0.01(+0.11%)
Nov 21, 2013	6.765	6.780	6.727	6.765	192,062	+0.00(+0.00%)
Nov 20, 2013	6.802	6.833	6.734	6.765	209,512	-0.06(-0.89%)
Nov 19, 2013	6.825	6.870	6.810	6.825	113,003	+0.00(+0.00%)
Nov 18, 2013	6.802	6.848	6.802	6.825	134,091	+0.02(+0.22%)
Nov 15, 2013	6.795	6.825	6.772	6.810	115,911	-0.01(-0.11%)
Nov 14, 2013	6.765	6.836	6.765	6.817	271,667	-0.05(-0.66%)
Nov 12, 2013	6.961	7.006	6.863	6.863	218,363	-0.11(-1.63%)
Nov 11, 2013	6.923	7.044	6.908	6.976	139,262	+0.00(+0.00%)
Nov 08, 2013	7.090	7.090	6.916	6.976	246,362	-0.12(-1.64%)
Nov 07, 2013	7.067	7.120	7.037	7.093	146,679	+0.06(+0.79%)
Nov 06, 2013	7.120	7.158	7.037	7.037	270,265	-0.10(-1.42%)
Nov 05, 2013	7.112	7.158	7.082	7.138	227,296	+0.03(+0.36%)
Nov 04, 2013	7.105	7.165	7.074	7.112	144,925	+0.00(+0.00%)
Nov 01, 2013	7.263	7.263	7.074	7.112	266,547	-0.07(-0.95%)
Oct 31, 2013	7.256	7.271	7.180	7.180	181,420	-0.08(-1.04%)
Oct 30, 2013	7.294	7.294	7.233	7.256	177,919	-0.05(-0.62%)
Oct 29, 2013	7.301	7.335	7.279	7.301	134,236	+0.01(+0.10%)
Oct 28, 2013	7.256	7.301	7.226	7.294	167,565	+0.06(+0.84%)
Oct 25, 2013	7.173	7.248	7.173	7.233	145,581	+0.05(+0.74%)
Oct 24, 2013	7.165	7.218	7.158	7.180	137,342	-0.01(-0.11%)
Oct 23, 2013	7.105	7.203	7.105	7.188	154,124	+0.08(+1.17%)
Oct 22, 2013	7.097	7.142	7.074	7.105	181,375	+0.02(+0.32%)
Oct 21, 2013	7.067	7.117	7.067	7.082	142,375	+0.00(+0.00%)
Oct 18, 2013	7.120	7.180	7.052	7.082	207,611	-0.05(-0.64%)
Oct 17, 2013	6.916	7.127	6.916	7.127	217,518	+0.20(+2.95%)
Oct 16, 2013	6.878	6.954	6.878	6.923	146,979	+0.02(+0.22%)
Oct 15, 2013	6.901	6.954	6.878	6.908	182,692	-0.02(-0.22%)
Oct 14, 2013	6.878	6.938	6.878	6.923	101,068	+0.04(+0.55%)
Oct 11, 2013	6.886	6.908	6.878	6.886	99,533	-0.04(-0.55%)
Oct 10, 2013	6.908	6.946	6.901	6.923	102,011	+0.01(+0.11%)
Oct 09, 2013	6.916	6.961	6.886	6.916	161,001	-0.04(-0.54%)
Oct 08, 2013	6.938	6.976	6.916	6.954	144,765	-0.01(-0.11%)
Oct 07, 2013	7.029	7.037	6.961	6.961	140,606	-0.09(-1.29%)
Oct 04, 2013	7.014	7.082	7.014	7.052	100,990	+0.02(+0.21%)
Oct 03, 2013	7.029	7.105	7.029	7.037	111,204	-0.02(-0.21%)
Oct 02, 2013	7.006	7.105	6.999	7.052	133,972	+0.00(+0.00%)
Oct 01, 2013	7.029	7.082	6.969	7.052	144,835	-0.04(-0.53%)
Sep 27, 2013	7.029	7.112	7.006	7.090	140,715	+0.05(+0.64%)
Sep 26, 2013	7.097	7.135	7.037	7.044	190,004	-0.08(-1.06%)
Sep 25, 2013	7.135	7.180	7.090	7.120	223,006	+0.02(+0.32%)
Sep 24, 2013	7.014	7.112	7.014	7.097	191,988	+0.08(+1.08%)
Sep 23, 2013	7.029	7.105	7.006	7.022	208,056	-0.03(-0.43%)
Sep 20, 2013	7.022	7.074	6.991	7.052	111,266	+0.01(+0.11%)
Sep 19, 2013	7.044	7.120	7.006	7.044	293,614	-0.01(-0.11%)
Sep 18, 2013	6.908	7.074	6.878	7.052	207,872	+0.15(+2.19%)
Sep 17, 2013	6.810	6.908	6.810	6.901	258,509	+0.06(+0.88%)
Sep 16, 2013	6.787	6.886	6.765	6.840	373,399	+0.08(+1.12%)
Sep 13, 2013	6.689	6.765	6.689	6.765	147,134	+0.06(+0.90%)
Sep 12, 2013	6.674	6.727	6.674	6.704	158,996	-0.02(-0.23%)
Sep 11, 2013	6.787	6.787	6.719	6.719	234,636	-0.04(-0.56%)
Sep 10, 2013	6.810	6.886	6.757	6.757	227,605	-0.07(-1.00%)
Sep 09, 2013	6.780	6.855	6.757	6.825	147,749	+0.05(+0.78%)
Sep 06, 2013	6.727	6.848	6.712	6.772	230,774	+0.04(+0.56%)
Sep 05, 2013	6.734	6.749	6.697	6.734	195,571	-0.04(-0.56%)
Sep 04, 2013	6.727	6.795	6.712	6.772	134,590	+0.04(+0.56%)
Sep 03, 2013	6.765	6.795	6.697	6.734	164,081	+0.00(+0.00%)
Aug 30, 2013	6.749	6.786	6.697	6.734	147,015	-0.04(-0.56%)
Aug 29, 2013	6.727	6.810	6.689	6.772	220,570	+0.00(+0.00%)
Aug 28, 2013	6.742	6.825	6.742	6.772	115,444	-0.01(-0.11%)
Aug 27, 2013	6.840	6.878	6.772	6.780	210,955	-0.09(-1.32%)
Aug 26, 2013	6.908	6.938	6.863	6.870	220,922	-0.07(-0.98%)
Aug 23, 2013	6.931	6.961	6.848	6.938	232,380	+0.01(+0.11%)
Aug 22, 2013	6.795	6.961	6.795	6.931	252,281	+0.17(+2.46%)
Aug 21, 2013	6.697	6.817	6.697	6.765	218,454	+0.02(+0.22%)
Aug 20, 2013	6.576	6.795	6.576	6.749	306,297	+0.15(+2.29%)
Aug 19, 2013	6.545	6.606	6.530	6.598	298,056	+0.05(+0.81%)
Aug 16, 2013	6.636	6.674	6.538	6.545	507,752	-0.13(-1.93%)
Aug 15, 2013	6.742	6.749	6.636	6.674	513,610	-0.14(-2.00%)
Aug 14, 2013	6.848	6.870	6.742	6.810	333,519	-0.06(-0.88%)
Aug 13, 2013	6.954	7.006	6.825	6.870	331,949	-0.17(-2.36%)
Aug 12, 2013	7.006	7.135	7.006	7.037	245,338	-0.02(-0.32%)
Aug 09, 2013	6.976	7.097	6.908	7.059	211,139	+0.11(+1.52%)
Aug 08, 2013	6.908	7.029	6.893	6.954	205,000	+0.05(+0.66%)
Aug 07, 2013	6.901	6.976	6.878	6.908	139,148	-0.04(-0.54%)
Aug 06, 2013	6.916	7.006	6.916	6.946	318,508	-0.01(-0.11%)
Aug 05, 2013	7.105	7.105	6.954	6.954	234,761	-0.14(-2.02%)
Aug 02, 2013	7.074	7.105	7.059	7.097	87,699	+0.02(+0.32%)
Aug 01, 2013	7.090	7.135	7.038	7.074	188,122	-0.05(-0.64%)
Jul 31, 2013	7.090	7.150	7.022	7.120	217,895	-0.02(-0.21%)
Jul 30, 2013	7.105	7.135	7.067	7.135	110,825	+0.01(+0.11%)
Jul 29, 2013	7.052	7.135	7.029	7.127	216,195	+0.08(+1.07%)
Jul 26, 2013	6.991	7.090	6.954	7.052	230,467	+0.05(+0.65%)
Jul 25, 2013	7.105	7.112	6.991	7.006	408,434	-0.14(-1.90%)
Jul 24, 2013	7.218	7.248	7.142	7.142	232,737	-0.12(-1.66%)
Jul 23, 2013	7.195	7.263	7.172	7.263	133,296	+0.10(+1.37%)
Jul 22, 2013	7.241	7.241	7.135	7.165	288,385	-0.07(-0.94%)
Jul 19, 2013	7.309	7.316	7.233	7.233	150,146	-0.12(-1.64%)
Jul 18, 2013	7.445	7.445	7.309	7.354	129,196	-0.06(-0.82%)
Jul 17, 2013	7.286	7.415	7.286	7.415	152,423	+0.13(+1.76%)
Jul 16, 2013	7.286	7.331	7.256	7.286	143,964	+0.00(+0.00%)
Jul 15, 2013	7.354	7.384	7.286	7.286	134,773	-0.10(-1.33%)
Jul 12, 2013	7.483	7.543	7.362	7.384	128,283	-0.13(-1.71%)
Jul 11, 2013	7.362	7.547	7.301	7.513	343,113	+0.14(+1.95%)
Jul 10, 2013	7.339	7.407	7.339	7.369	122,266	-0.01(-0.10%)
Jul 09, 2013	7.407	7.420	7.369	7.377	199,970	-0.03(-0.41%)
Jul 08, 2013	7.339	7.475	7.339	7.407	143,030	+0.04(+0.51%)
Jul 05, 2013	7.505	7.505	7.354	7.369	257,463	-0.15(-2.01%)
Jul 03, 2013	7.641	7.649	7.505	7.520	136,499	-0.14(-1.87%)
Jul 02, 2013	7.672	7.770	7.664	7.664	125,535	-0.07(-0.88%)
Jul 01, 2013	7.679	7.800	7.679	7.732	137,866	+0.06(+0.79%)
Jun 28, 2013	7.679	7.732	7.619	7.672	133,112	-0.01(-0.10%)
Jun 27, 2013	7.634	7.740	7.634	7.679	175,661	+0.04(+0.49%)
Jun 26, 2013	7.407	7.679	7.407	7.641	238,441	+0.31(+4.23%)
Jun 25, 2013	7.256	7.384	7.158	7.331	332,655	+0.05(+0.73%)
Jun 24, 2013	7.309	7.347	7.150	7.279	410,120	-0.11(-1.53%)
Jun 21, 2013	7.483	7.543	7.331	7.392	319,295	-0.13(-1.71%)
Jun 20, 2013	7.581	7.588	7.415	7.520	285,524	-0.12(-1.58%)
Jun 19, 2013	7.656	7.664	7.596	7.641	193,906	-0.02(-0.30%)
Jun 18, 2013	7.747	7.778	7.656	7.664	290,189	-0.12(-1.55%)
Jun 17, 2013	7.861	7.883	7.724	7.785	210,806	-0.11(-1.34%)
Jun 14, 2013	7.770	7.891	7.694	7.891	258,148	+0.20(+2.65%)
Jun 13, 2013	7.581	7.702	7.498	7.687	422,747	+0.05(+0.59%)
Jun 12, 2013	7.792	7.800	7.581	7.641	444,834	-0.20(-2.51%)
Jun 11, 2013	7.755	7.861	7.664	7.838	224,915	+0.02(+0.19%)
Jun 10, 2013	7.876	7.959	7.815	7.823	397,213	-0.08(-0.96%)
Jun 07, 2013	7.792	7.921	7.724	7.898	229,222	+0.08(+1.06%)
Jun 06, 2013	7.717	7.823	7.641	7.815	253,338	+0.11(+1.47%)
Jun 05, 2013	7.626	7.740	7.626	7.702	391,663	+0.07(+0.89%)
Jun 04, 2013	7.513	7.679	7.377	7.634	966,498	+0.11(+1.51%)