BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	6.829	6.881	6.820	6.881	30,670	+0.06(+0.89%)
Jun 29, 2010	6.843	6.878	6.806	6.820	66,946	-0.04(-0.55%)
Jun 25, 2010	6.857	6.899	6.773	6.857	66,890	+0.08(+1.11%)
Jun 24, 2010	6.777	6.801	6.767	6.782	44,834	+0.01(+0.10%)
Jun 23, 2010	6.768	6.820	6.721	6.775	134,459	-0.00(-0.03%)
Jun 22, 2010	6.768	6.821	6.749	6.777	65,676	-0.01(-0.21%)
Jun 21, 2010	6.698	6.791	6.693	6.791	95,085	+0.07(+0.98%)
Jun 18, 2010	6.726	6.745	6.716	6.726	79,094	-0.02(-0.28%)
Jun 17, 2010	6.777	6.782	6.712	6.745	147,455	-0.06(-0.90%)
Jun 16, 2010	6.726	6.806	6.726	6.806	83,021	+0.03(+0.49%)
Jun 15, 2010	6.829	6.829	6.754	6.773	85,450	-0.04(-0.62%)
Jun 14, 2010	6.824	6.834	6.759	6.815	115,775	-0.02(-0.34%)
Jun 11, 2010	6.801	6.881	6.796	6.838	65,115	+0.03(+0.51%)
Jun 10, 2010	6.841	6.841	6.790	6.804	74,436	-0.04(-0.55%)
Jun 09, 2010	6.846	6.864	6.827	6.841	63,437	-0.01(-0.20%)
Jun 08, 2010	6.897	6.902	6.799	6.855	91,418	+0.02(+0.34%)
Jun 07, 2010	6.864	6.899	6.828	6.832	103,219	-0.02(-0.27%)
Jun 04, 2010	6.850	6.860	6.799	6.850	46,605	+0.01(+0.14%)
Jun 03, 2010	6.832	6.864	6.804	6.841	47,541	-0.01(-0.14%)
Jun 02, 2010	6.724	6.850	6.724	6.850	72,519	+0.10(+1.45%)
Jun 01, 2010	6.790	6.790	6.664	6.752	156,191	-0.00(-0.07%)
May 28, 2010	6.757	6.818	6.752	6.757	55,231	-0.04(-0.54%)
May 27, 2010	6.813	6.818	6.790	6.793	41,482	+0.00(+0.05%)
May 26, 2010	6.780	6.799	6.762	6.790	90,103	+0.06(+0.83%)
May 25, 2010	6.743	6.808	6.682	6.734	88,058	-0.01(-0.21%)
May 24, 2010	6.729	6.748	6.608	6.748	471,156	+0.05(+0.70%)
May 21, 2010	6.701	6.743	6.664	6.701	101,084	+0.02(+0.28%)
May 20, 2010	6.701	6.743	6.631	6.682	69,664	-0.05(-0.76%)
May 19, 2010	6.738	6.794	6.663	6.734	110,361	+0.02(+0.28%)
May 18, 2010	6.715	6.724	6.682	6.715	101,102	+0.00(+0.00%)
May 17, 2010	6.748	6.752	6.701	6.715	87,788	-0.03(-0.42%)
May 14, 2010	6.743	6.794	6.729	6.743	145,287	-0.05(-0.76%)
May 13, 2010	6.794	6.807	6.766	6.794	61,105	+0.00(+0.02%)
May 12, 2010	6.738	6.794	6.720	6.793	81,805	+0.05(+0.75%)
May 11, 2010	6.733	6.765	6.733	6.742	81,341	+0.04(+0.62%)
May 10, 2010	6.717	6.723	6.691	6.700	74,611	+0.06(+0.84%)
May 07, 2010	6.626	6.658	6.593	6.644	56,899	+0.04(+0.63%)
May 06, 2010	6.686	6.691	6.598	6.603	45,660	-0.08(-1.18%)
May 05, 2010	6.658	6.682	6.658	6.682	58,743	+0.04(+0.56%)
May 04, 2010	6.598	6.658	6.598	6.644	90,195	+0.01(+0.15%)
May 03, 2010	6.617	6.654	6.598	6.634	114,205	+0.05(+0.83%)
Apr 30, 2010	6.584	6.622	6.538	6.579	104,494	-0.02(-0.35%)
Apr 29, 2010	6.696	6.696	6.603	6.603	85,469	-0.05(-0.70%)
Apr 28, 2010	6.603	6.654	6.593	6.649	72,112	+0.07(+1.06%)
Apr 27, 2010	6.626	6.635	6.570	6.579	223,315	-0.06(-0.91%)
Apr 26, 2010	6.677	6.691	6.640	6.640	43,077	-0.02(-0.35%)
Apr 23, 2010	6.575	6.756	6.482	6.663	99,225	+0.11(+1.70%)
Apr 22, 2010	6.524	6.561	6.505	6.552	70,548	+0.03(+0.43%)
Apr 21, 2010	6.505	6.552	6.496	6.524	87,330	+0.02(+0.29%)
Apr 20, 2010	6.482	6.505	6.469	6.505	116,966	+0.02(+0.36%)
Apr 19, 2010	6.482	6.486	6.468	6.482	85,645	-0.00(-0.07%)
Apr 16, 2010	6.482	6.486	6.476	6.486	102,079	+0.00(+0.07%)
Apr 15, 2010	6.519	6.519	6.473	6.482	123,368	-0.01(-0.14%)
Apr 14, 2010	6.561	6.575	6.486	6.491	105,781	-0.09(-1.41%)
Apr 13, 2010	6.677	6.677	6.584	6.584	85,968	-0.05(-0.69%)
Apr 12, 2010	6.676	6.815	6.625	6.630	78,014	-0.01(-0.14%)
Apr 09, 2010	6.690	6.694	6.630	6.639	112,352	-0.02(-0.28%)
Apr 08, 2010	6.583	6.667	6.574	6.657	90,920	+0.09(+1.41%)
Apr 07, 2010	6.556	6.606	6.537	6.565	75,753	+0.02(+0.30%)
Apr 06, 2010	6.491	6.551	6.491	6.545	44,632	+0.07(+1.13%)
Apr 05, 2010	6.551	6.551	6.449	6.472	104,197	-0.04(-0.64%)
Apr 01, 2010	6.657	6.514	6.514	6.514	104,474	-0.06(-0.98%)
Mar 31, 2010	6.500	6.606	6.449	6.579	141,451	+0.11(+1.72%)
Mar 30, 2010	6.537	6.565	6.468	6.468	117,740	-0.05(-0.78%)
Mar 29, 2010	6.500	6.537	6.468	6.519	94,835	+0.03(+0.43%)
Mar 26, 2010	6.463	6.491	6.449	6.491	59,595	+0.04(+0.57%)
Mar 25, 2010	6.422	6.468	6.412	6.454	92,833	+0.05(+0.72%)
Mar 24, 2010	6.440	6.468	6.403	6.408	87,252	-0.05(-0.72%)
Mar 23, 2010	6.440	6.486	6.398	6.454	86,523	+0.06(+0.94%)
Mar 22, 2010	6.472	6.505	6.380	6.394	203,141	-0.04(-0.58%)
Mar 19, 2010	6.472	6.505	6.398	6.431	86,622	-0.06(-0.86%)
Mar 18, 2010	6.468	6.505	6.445	6.486	46,777	+0.04(+0.57%)
Mar 17, 2010	6.459	6.471	6.449	6.449	75,340	+0.00(+0.07%)
Mar 16, 2010	6.459	6.474	6.435	6.445	137,004	+0.03(+0.51%)
Mar 15, 2010	6.405	6.417	6.403	6.412	43,972	-0.02(-0.29%)
Mar 12, 2010	6.435	6.440	6.380	6.431	90,388	+0.02(+0.29%)
Mar 11, 2010	6.477	6.477	6.408	6.412	91,364	-0.03(-0.49%)
Mar 10, 2010	6.435	6.444	6.396	6.444	136,620	+0.01(+0.14%)
Mar 09, 2010	6.412	6.435	6.370	6.434	86,805	+0.03(+0.52%)
Mar 08, 2010	6.379	6.402	6.347	6.401	80,750	+0.05(+0.85%)
Mar 05, 2010	6.310	6.366	6.310	6.347	116,074	+0.02(+0.36%)
Mar 04, 2010	6.375	6.375	6.324	6.324	88,964	-0.03(-0.41%)
Mar 03, 2010	6.292	6.356	6.292	6.350	121,072	+0.02(+0.26%)
Mar 02, 2010	6.306	6.356	6.292	6.333	82,074	-0.00(-0.07%)
Mar 01, 2010	6.343	6.356	6.292	6.338	75,901	+0.04(+0.58%)
Feb 26, 2010	6.255	6.301	6.246	6.301	76,510	+0.04(+0.66%)
Feb 25, 2010	6.260	6.315	6.246	6.260	94,388	-0.01(-0.22%)
Feb 24, 2010	6.209	6.301	6.209	6.274	99,685	+0.03(+0.44%)
Feb 23, 2010	6.191	6.246	6.191	6.246	43,953	+0.06(+0.89%)
Feb 22, 2010	6.191	6.228	6.186	6.191	113,426	-0.02(-0.37%)
Feb 19, 2010	6.195	6.234	6.186	6.214	95,291	+0.00(+0.07%)
Feb 18, 2010	6.237	6.237	6.182	6.209	90,036	+0.00(+0.03%)
Feb 17, 2010	6.205	6.209	6.195	6.208	24,468	+0.03(+0.42%)
Feb 16, 2010	6.191	6.218	6.172	6.182	95,536	-0.04(-0.67%)
Feb 12, 2010	6.283	6.223	6.223	6.223	143,062	-0.07(-1.17%)
Feb 11, 2010	6.366	6.375	6.292	6.297	59,573	-0.07(-1.08%)
Feb 10, 2010	6.361	6.375	6.356	6.366	37,146	+0.01(+0.13%)
Feb 09, 2010	6.275	6.357	6.275	6.357	66,303	+0.08(+1.35%)
Feb 08, 2010	6.238	6.302	6.238	6.272	90,049	+0.03(+0.55%)
Feb 05, 2010	6.348	6.348	6.229	6.238	85,804	-0.11(-1.66%)
Feb 04, 2010	6.330	6.352	6.298	6.343	56,226	+0.02(+0.29%)
Feb 03, 2010	6.334	6.343	6.307	6.325	65,951	+0.00(+0.07%)
Feb 02, 2010	6.334	6.334	6.307	6.320	81,268	+0.01(+0.22%)
Feb 01, 2010	6.352	6.389	6.298	6.307	108,803	+0.01(+0.22%)
Jan 29, 2010	6.275	6.302	6.266	6.293	88,253	+0.01(+0.22%)
Jan 28, 2010	6.266	6.293	6.256	6.279	53,075	+0.01(+0.15%)
Jan 27, 2010	6.288	6.293	6.252	6.270	57,633	+0.00(+0.00%)
Jan 26, 2010	6.307	6.307	6.224	6.270	84,914	+0.00(+0.00%)
Jan 25, 2010	6.247	6.270	6.211	6.270	77,520	+0.03(+0.44%)
Jan 22, 2010	6.252	6.266	6.243	6.243	42,060	-0.01(-0.15%)
Jan 21, 2010	6.252	6.256	6.224	6.252	66,165	+0.02(+0.29%)
Jan 20, 2010	6.256	6.270	6.224	6.233	103,290	+0.01(+0.14%)
Jan 19, 2010	6.224	6.261	6.220	6.225	103,187	-0.03(-0.51%)
Jan 15, 2010	6.220	6.256	6.256	6.256	62,708	+0.02(+0.37%)
Jan 14, 2010	6.224	6.256	6.220	6.233	41,612	-0.01(-0.15%)
Jan 13, 2010	6.270	6.275	6.215	6.243	50,656	+0.01(+0.14%)
Jan 12, 2010	6.239	6.280	6.234	6.234	70,323	-0.01(-0.22%)
Jan 11, 2010	6.257	6.284	6.243	6.248	94,633	-0.00(-0.01%)
Jan 08, 2010	6.220	6.252	6.207	6.249	111,917	+0.01(+0.23%)
Jan 07, 2010	6.207	6.234	6.204	6.234	45,878	+0.02(+0.29%)
Jan 06, 2010	6.234	6.248	6.198	6.216	61,504	-0.02(-0.36%)
Jan 05, 2010	6.220	6.257	6.202	6.238	53,720	+0.03(+0.44%)
Jan 04, 2010	6.175	6.251	6.175	6.211	48,502	+0.01(+0.22%)
Dec 31, 2009	6.152	6.198	6.198	6.198	70,271	+0.08(+1.26%)
Dec 30, 2009	6.134	6.170	6.120	6.120	43,260	-0.07(-1.18%)
Dec 29, 2009	6.170	6.234	6.161	6.193	73,900	+0.00(+0.00%)
Dec 28, 2009	6.189	6.239	6.175	6.193	77,937	+0.01(+0.22%)
Dec 24, 2009	6.139	6.179	6.139	6.179	33,708	+0.04(+0.59%)
Dec 23, 2009	6.052	6.143	6.052	6.143	93,319	+0.07(+1.12%)
Dec 22, 2009	6.075	6.075	6.052	6.075	45,002	+0.04(+0.60%)
Dec 21, 2009	6.047	6.084	6.037	6.038	102,066	-0.00(-0.08%)
Dec 18, 2009	6.075	6.084	6.029	6.043	75,618	-0.03(-0.52%)
Dec 17, 2009	6.116	6.144	6.070	6.075	121,142	-0.10(-1.69%)
Dec 16, 2009	6.129	6.202	6.093	6.179	94,145	+0.07(+1.19%)
Dec 15, 2009	6.175	6.175	6.107	6.107	64,677	-0.04(-0.59%)
Dec 14, 2009	6.084	6.143	6.075	6.143	81,696	+0.10(+1.73%)
Dec 11, 2009	6.052	6.057	6.029	6.038	34,882	-0.02(-0.30%)
Dec 10, 2009	6.038	6.098	6.034	6.057	96,868	+0.03(+0.45%)
Dec 09, 2009	6.020	6.034	6.002	6.029	83,633	+0.03(+0.46%)
Dec 08, 2009	6.057	6.079	5.965	6.002	140,651	-0.05(-0.83%)
Dec 07, 2009	6.070	6.070	6.016	6.052	124,860	-0.03(-0.45%)
Dec 04, 2009	6.148	6.170	6.075	6.079	74,807	-0.06(-0.95%)
Dec 03, 2009	6.175	6.184	6.125	6.138	64,003	+0.00(+0.02%)
Dec 02, 2009	6.038	6.166	6.038	6.137	113,226	+0.06(+1.02%)
Dec 01, 2009	6.116	6.116	6.020	6.075	66,915	+0.04(+0.68%)
Nov 30, 2009	6.088	6.088	6.006	6.034	89,707	-0.00(-0.06%)
Nov 27, 2009	5.979	6.038	5.929	6.038	42,977	+0.00(+0.06%)
Nov 25, 2009	6.052	6.088	6.026	6.034	76,514	-0.02(-0.38%)
Nov 24, 2009	6.093	6.125	6.047	6.057	129,107	-0.05(-0.75%)
Nov 23, 2009	6.102	6.102	6.084	6.102	41,123	-0.00(-0.07%)
Nov 20, 2009	6.129	6.129	6.084	6.107	40,199	+0.03(+0.52%)
Nov 19, 2009	6.061	6.075	6.052	6.075	75,141	+0.00(+0.07%)
Nov 18, 2009	6.075	6.102	6.050	6.070	53,175	-0.00(-0.07%)
Nov 17, 2009	5.984	6.088	5.984	6.075	80,910	+0.07(+1.14%)
Nov 16, 2009	6.066	6.071	5.997	6.006	87,013	-0.06(-0.98%)
Nov 13, 2009	6.116	6.133	6.052	6.066	48,959	-0.06(-1.04%)
Nov 12, 2009	6.161	6.188	6.125	6.129	61,583	-0.03(-0.52%)
Nov 11, 2009	6.189	6.189	6.161	6.161	55,259	-0.06(-0.91%)
Nov 10, 2009	6.189	6.225	6.161	6.218	87,456	+0.02(+0.25%)
Nov 09, 2009	6.252	6.284	6.202	6.202	50,408	-0.08(-1.30%)
Nov 06, 2009	6.243	6.284	6.230	6.284	38,515	+0.03(+0.42%)
Nov 05, 2009	6.234	6.271	6.234	6.258	28,756	+0.03(+0.53%)
Nov 04, 2009	6.198	6.230	6.185	6.225	30,570	+0.03(+0.51%)
Nov 03, 2009	6.202	6.202	6.170	6.193	24,351	-0.01(-0.15%)
Nov 02, 2009	6.170	6.207	6.150	6.202	72,524	+0.07(+1.19%)
Oct 30, 2009	6.179	6.193	6.102	6.129	69,469	-0.04(-0.66%)
Oct 29, 2009	6.179	6.179	6.134	6.170	49,637	+0.02(+0.37%)
Oct 28, 2009	6.189	6.189	6.107	6.148	112,378	-0.02(-0.37%)
Oct 27, 2009	6.189	6.189	6.113	6.170	51,319	-0.02(-0.29%)
Oct 26, 2009	6.139	6.189	6.093	6.189	74,678	+0.05(+0.82%)
Oct 23, 2009	6.129	6.139	6.129	6.139	56,783	-0.01(-0.22%)
Oct 22, 2009	6.202	6.225	6.152	6.152	96,310	-0.03(-0.52%)
Oct 21, 2009	6.161	6.211	6.161	6.184	77,223	+0.00(+0.07%)
Oct 20, 2009	6.098	6.179	6.069	6.179	87,162	+0.13(+2.23%)
Oct 19, 2009	6.002	6.066	6.002	6.045	90,722	+0.03(+0.56%)
Oct 16, 2009	5.920	6.020	5.920	6.011	71,246	+0.10(+1.62%)
Oct 15, 2009	5.970	6.006	5.788	5.915	241,532	-0.14(-2.33%)
Oct 14, 2009	6.325	6.325	6.006	6.057	191,714	-0.29(-4.52%)
Oct 13, 2009	6.248	6.343	6.248	6.343	85,100	+0.04(+0.58%)
Oct 12, 2009	6.403	6.403	6.261	6.307	123,993	-0.12(-1.84%)
Oct 09, 2009	6.562	6.594	6.421	6.425	190,761	-0.16(-2.42%)
Oct 08, 2009	6.548	6.598	6.544	6.585	71,744	+0.05(+0.77%)
Oct 07, 2009	6.548	6.567	6.535	6.535	133,594	-0.01(-0.14%)
Oct 06, 2009	6.521	6.576	6.521	6.544	134,511	+0.03(+0.49%)
Oct 05, 2009	6.557	6.557	6.512	6.512	136,975	-0.03(-0.49%)
Oct 02, 2009	6.462	6.544	6.430	6.544	108,204	+0.11(+1.77%)
Oct 01, 2009	6.375	6.439	6.375	6.430	71,235	+0.05(+0.86%)
Sep 30, 2009	6.384	6.384	6.330	6.375	114,311	+0.01(+0.21%)
Sep 29, 2009	6.384	6.389	6.353	6.362	64,120	+0.00(+0.00%)
Sep 28, 2009	6.444	6.444	6.353	6.362	82,504	+0.00(+0.04%)
Sep 25, 2009	6.439	6.439	6.353	6.359	76,241	-0.06(-0.92%)
Sep 24, 2009	6.353	6.435	6.338	6.418	125,201	+0.09(+1.47%)
Sep 23, 2009	6.316	6.330	6.293	6.325	80,012	+0.04(+0.58%)
Sep 22, 2009	6.307	6.309	6.280	6.289	114,568	-0.02(-0.29%)
Sep 21, 2009	6.325	6.325	6.284	6.307	78,646	-0.00(-0.07%)
Sep 18, 2009	6.371	6.371	6.293	6.312	101,978	-0.02(-0.36%)
Sep 17, 2009	6.302	6.348	6.280	6.334	115,565	+0.03(+0.51%)
Sep 16, 2009	6.302	6.321	6.266	6.302	77,642	+0.02(+0.36%)
Sep 15, 2009	6.293	6.307	6.275	6.280	102,832	+0.00(+0.07%)
Sep 14, 2009	6.353	6.357	6.261	6.275	122,473	-0.08(-1.22%)
Sep 11, 2009	6.339	6.366	6.334	6.353	34,713	-0.01(-0.21%)
Sep 10, 2009	6.375	6.386	6.330	6.366	118,007	-0.01(-0.21%)
Sep 09, 2009	6.353	6.448	6.353	6.380	81,446	+0.01(+0.21%)
Sep 08, 2009	6.435	6.435	6.343	6.366	114,157	+0.01(+0.14%)
Sep 04, 2009	6.394	6.398	6.307	6.357	61,715	+0.03(+0.50%)
Sep 03, 2009	6.325	6.416	6.325	6.325	45,564	+0.00(+0.00%)
Sep 02, 2009	6.330	6.353	6.293	6.325	101,925	-0.01(-0.14%)
Sep 01, 2009	6.239	6.334	6.220	6.334	98,816	+0.10(+1.61%)
Aug 31, 2009	6.252	6.266	6.157	6.234	140,555	-0.05(-0.76%)
Aug 28, 2009	6.371	6.371	6.271	6.282	121,856	+0.02(+0.25%)
Aug 27, 2009	6.316	6.375	6.266	6.266	116,634	-0.06(-1.01%)
Aug 26, 2009	6.271	6.330	6.248	6.330	115,861	+0.10(+1.53%)
Aug 25, 2009	6.289	6.293	6.216	6.234	119,430	-0.04(-0.58%)
Aug 24, 2009	6.280	6.284	6.220	6.271	58,276	+0.08(+1.25%)
Aug 21, 2009	6.161	6.193	6.157	6.193	54,363	+0.05(+0.89%)
Aug 20, 2009	6.189	6.198	6.129	6.139	75,297	-0.03(-0.44%)
Aug 19, 2009	6.293	6.302	6.161	6.166	85,245	-0.12(-1.96%)
Aug 18, 2009	6.184	6.293	6.148	6.289	110,143	+0.16(+2.60%)
Aug 17, 2009	6.052	6.184	6.052	6.129	104,936	-0.02(-0.30%)
Aug 14, 2009	6.047	6.168	6.047	6.148	81,740	+0.04(+0.65%)
Aug 13, 2009	6.070	6.175	6.070	6.108	115,112	+0.01(+0.17%)
Aug 12, 2009	6.189	6.189	6.093	6.098	89,617	-0.09(-1.47%)
Aug 11, 2009	6.161	6.225	6.134	6.189	59,662	+0.06(+0.95%)
Aug 10, 2009	6.098	6.193	6.011	6.131	183,135	+0.07(+1.22%)
Aug 07, 2009	6.084	6.084	6.011	6.057	68,643	+0.00(+0.00%)
Aug 06, 2009	6.088	6.098	6.016	6.057	44,053	-0.04(-0.67%)
Aug 05, 2009	6.047	6.175	6.038	6.098	62,620	+0.06(+0.98%)
Aug 04, 2009	6.079	6.193	5.997	6.038	73,670	-0.05(-0.82%)
Aug 03, 2009	6.148	6.184	6.038	6.088	99,571	-0.04(-0.59%)
Jul 31, 2009	6.047	6.125	6.038	6.125	77,190	+0.11(+1.82%)
Jul 30, 2009	5.993	6.016	5.984	6.016	81,400	+0.00(+0.00%)
Jul 29, 2009	5.988	6.016	5.947	6.016	89,263	+0.06(+0.99%)
Jul 28, 2009	6.034	6.034	5.943	5.956	98,939	-0.05(-0.91%)
Jul 27, 2009	6.018	6.029	5.975	6.011	94,751	-0.00(-0.08%)
Jul 24, 2009	5.984	6.016	5.961	6.016	32,902	+0.05(+0.76%)
Jul 23, 2009	5.961	5.993	5.947	5.970	60,305	+0.05(+0.85%)
Jul 22, 2009	5.843	5.920	5.843	5.920	75,989	+0.05(+0.78%)
Jul 21, 2009	5.843	5.874	5.815	5.874	30,194	+0.10(+1.65%)
Jul 20, 2009	5.765	5.797	5.733	5.779	54,870	+0.00(+0.00%)
Jul 17, 2009	5.838	5.838	5.733	5.779	86,652	-0.03(-0.55%)
Jul 16, 2009	5.911	5.911	5.733	5.811	182,362	-0.06(-1.09%)
Jul 15, 2009	5.961	5.979	5.874	5.874	129,114	-0.09(-1.49%)
Jul 14, 2009	5.847	5.965	5.847	5.963	69,093	+0.11(+1.90%)
Jul 13, 2009	5.979	6.052	5.850	5.852	101,115	-0.11(-1.83%)
Jul 10, 2009	5.920	6.034	5.920	5.961	54,482	-0.07(-1.13%)
Jul 09, 2009	5.920	6.029	5.902	6.029	79,742	+0.11(+1.85%)
Jul 08, 2009	5.829	5.920	5.829	5.920	48,559	+0.05(+0.78%)
Jul 07, 2009	5.792	5.911	5.774	5.874	56,961	+0.09(+1.61%)
Jul 06, 2009	5.710	5.829	5.683	5.782	41,679	+0.09(+1.57%)
Jul 02, 2009	5.656	5.700	5.578	5.692	94,046	+0.03(+0.48%)