BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	6.381	6.435	6.377	6.417	75,519	+0.04(+0.56%)
Jun 29, 2010	6.404	6.404	6.372	6.381	81,117	-0.07(-1.11%)
Jun 25, 2010	6.453	6.489	6.408	6.453	88,363	+0.02(+0.35%)
Jun 24, 2010	6.404	6.431	6.404	6.431	40,551	+0.04(+0.56%)
Jun 23, 2010	6.386	6.395	6.354	6.395	41,884	+0.03(+0.49%)
Jun 22, 2010	6.386	6.413	6.350	6.363	86,866	-0.05(-0.77%)
Jun 21, 2010	6.399	6.413	6.372	6.413	86,884	+0.02(+0.28%)
Jun 18, 2010	6.395	6.404	6.372	6.395	30,310	+0.01(+0.14%)
Jun 17, 2010	6.363	6.390	6.363	6.386	30,720	+0.02(+0.35%)
Jun 16, 2010	6.413	6.413	6.345	6.363	43,457	-0.01(-0.21%)
Jun 15, 2010	6.350	6.399	6.341	6.377	57,625	+0.00(+0.07%)
Jun 14, 2010	6.310	6.390	6.283	6.372	112,387	+0.04(+0.71%)
Jun 11, 2010	6.395	6.395	6.310	6.327	58,960	-0.02(-0.32%)
Jun 10, 2010	6.330	6.348	6.329	6.348	26,670	+0.02(+0.28%)
Jun 09, 2010	6.353	6.353	6.320	6.330	61,289	-0.00(-0.07%)
Jun 08, 2010	6.335	6.366	6.317	6.335	27,183	-0.01(-0.21%)
Jun 07, 2010	6.375	6.397	6.348	6.348	41,568	-0.03(-0.39%)
Jun 04, 2010	6.373	6.402	6.366	6.373	26,657	-0.03(-0.44%)
Jun 03, 2010	6.393	6.402	6.352	6.402	86,037	+0.03(+0.49%)
Jun 02, 2010	6.317	6.370	6.317	6.370	49,727	+0.04(+0.63%)
Jun 01, 2010	6.308	6.335	6.290	6.331	29,716	+0.02(+0.36%)
May 28, 2010	6.308	6.353	6.286	6.308	64,706	+0.00(+0.00%)
May 27, 2010	6.277	6.362	6.210	6.308	113,895	+0.04(+0.71%)
May 26, 2010	6.290	6.290	6.237	6.263	37,901	+0.04(+0.57%)
May 25, 2010	6.196	6.290	6.156	6.228	88,128	-0.01(-0.14%)
May 24, 2010	6.152	6.237	6.152	6.237	82,421	+0.07(+1.16%)
May 21, 2010	6.085	6.223	6.005	6.165	132,373	+0.03(+0.44%)
May 20, 2010	6.183	6.194	6.054	6.138	71,451	-0.11(-1.78%)
May 19, 2010	6.268	6.281	6.223	6.250	111,678	-0.04(-0.57%)
May 18, 2010	6.250	6.297	6.250	6.286	51,231	+0.06(+1.00%)
May 17, 2010	6.268	6.277	6.214	6.223	76,443	-0.07(-1.06%)
May 14, 2010	6.290	6.321	6.250	6.290	32,290	-0.01(-0.14%)
May 13, 2010	6.312	6.320	6.295	6.299	17,887	-0.01(-0.14%)
May 12, 2010	6.335	6.335	6.286	6.308	98,244	-0.00(-0.04%)
May 11, 2010	6.314	6.315	6.297	6.311	62,492	+0.00(+0.07%)
May 10, 2010	6.262	6.312	6.257	6.306	90,985	+0.06(+0.99%)
May 07, 2010	6.337	6.337	6.151	6.244	93,596	+0.02(+0.36%)
May 06, 2010	6.328	6.337	6.160	6.222	80,342	-0.11(-1.75%)
May 05, 2010	6.355	6.355	6.328	6.333	39,826	-0.05(-0.76%)
May 04, 2010	6.377	6.430	6.337	6.382	66,274	+0.03(+0.49%)
May 03, 2010	6.342	6.399	6.306	6.351	74,229	+0.04(+0.64%)
Apr 30, 2010	6.318	6.324	6.293	6.310	10,041	+0.01(+0.13%)
Apr 29, 2010	6.320	6.342	6.266	6.302	38,351	-0.03(-0.42%)
Apr 28, 2010	6.324	6.364	6.302	6.328	62,537	+0.01(+0.14%)
Apr 27, 2010	6.257	6.333	6.240	6.320	95,022	+0.08(+1.35%)
Apr 26, 2010	6.195	6.257	6.195	6.235	25,609	+0.03(+0.43%)
Apr 23, 2010	6.155	6.213	6.155	6.209	23,850	+0.04(+0.72%)
Apr 22, 2010	6.164	6.164	6.129	6.164	45,977	+0.00(+0.07%)
Apr 21, 2010	6.133	6.186	6.102	6.160	103,065	+0.03(+0.51%)
Apr 20, 2010	6.116	6.155	6.102	6.129	66,562	+0.03(+0.44%)
Apr 19, 2010	6.182	6.226	6.058	6.102	286,588	-0.06(-1.01%)
Apr 16, 2010	6.240	6.253	6.164	6.164	93,903	-0.08(-1.28%)
Apr 15, 2010	6.275	6.288	6.240	6.244	51,745	-0.05(-0.78%)
Apr 14, 2010	6.266	6.306	6.262	6.293	26,089	+0.00(+0.07%)
Apr 13, 2010	6.275	6.288	6.253	6.288	52,413	+0.03(+0.45%)
Apr 12, 2010	6.269	6.269	6.242	6.260	58,033	+0.02(+0.28%)
Apr 09, 2010	6.251	6.273	6.234	6.242	11,439	-0.02(-0.35%)
Apr 08, 2010	6.247	6.269	6.242	6.265	40,850	-0.00(-0.06%)
Apr 07, 2010	6.291	6.291	6.251	6.268	37,683	+0.03(+0.42%)
Apr 06, 2010	6.225	6.269	6.220	6.242	53,981	-0.00(-0.07%)
Apr 05, 2010	6.265	6.288	6.222	6.247	78,141	+0.04(+0.57%)
Apr 01, 2010	6.185	6.212	6.212	6.212	33,117	+0.04(+0.64%)
Mar 31, 2010	6.154	6.181	6.128	6.172	59,169	+0.04(+0.72%)
Mar 30, 2010	6.128	6.145	6.101	6.128	22,969	+0.00(+0.00%)
Mar 29, 2010	6.128	6.145	6.097	6.128	30,788	+0.02(+0.29%)
Mar 26, 2010	6.093	6.132	6.088	6.110	41,646	-0.00(-0.07%)
Mar 25, 2010	6.093	6.126	6.079	6.115	44,686	+0.00(+0.07%)
Mar 24, 2010	6.101	6.132	6.066	6.110	68,980	+0.01(+0.14%)
Mar 23, 2010	6.123	6.159	6.088	6.101	68,857	-0.04(-0.72%)
Mar 22, 2010	6.101	6.172	6.101	6.145	98,071	+0.00(+0.00%)
Mar 19, 2010	6.093	6.145	6.093	6.145	34,494	+0.04(+0.58%)
Mar 18, 2010	6.084	6.137	6.075	6.110	52,729	+0.04(+0.65%)
Mar 17, 2010	6.044	6.093	6.044	6.071	75,814	-0.00(-0.01%)
Mar 16, 2010	6.048	6.088	6.035	6.071	84,338	+0.01(+0.16%)
Mar 15, 2010	6.066	6.070	6.048	6.062	72,566	+0.01(+0.21%)
Mar 12, 2010	6.084	6.084	6.044	6.049	34,632	-0.02(-0.29%)
Mar 11, 2010	6.053	6.084	6.031	6.066	49,132	+0.00(+0.03%)
Mar 10, 2010	6.029	6.064	6.029	6.064	38,169	+0.01(+0.22%)
Mar 09, 2010	6.073	6.074	5.994	6.051	54,907	-0.03(-0.50%)
Mar 08, 2010	6.091	6.113	6.069	6.082	59,946	-0.04(-0.71%)
Mar 05, 2010	6.091	6.134	6.073	6.126	41,446	+0.04(+0.57%)
Mar 04, 2010	6.047	6.134	6.047	6.091	52,357	+0.01(+0.22%)
Mar 03, 2010	6.025	6.078	6.025	6.077	27,080	+0.04(+0.65%)
Mar 02, 2010	5.981	6.047	5.981	6.038	139,322	+0.07(+1.25%)
Mar 01, 2010	5.950	5.964	5.942	5.964	133,523	+0.00(+0.00%)
Feb 26, 2010	5.994	6.014	5.955	5.964	52,668	-0.04(-0.59%)
Feb 25, 2010	5.915	6.021	5.915	5.999	117,808	+0.10(+1.63%)
Feb 24, 2010	5.876	5.933	5.876	5.902	82,665	+0.04(+0.67%)
Feb 23, 2010	5.885	5.902	5.845	5.863	61,936	-0.01(-0.15%)
Feb 22, 2010	5.977	5.977	5.810	5.872	287,162	-0.13(-2.12%)
Feb 19, 2010	6.025	6.069	5.986	5.999	48,850	-0.06(-0.94%)
Feb 18, 2010	6.113	6.132	6.056	6.056	42,765	-0.04(-0.65%)
Feb 17, 2010	6.130	6.134	6.086	6.095	67,666	+0.01(+0.23%)
Feb 16, 2010	6.042	6.086	6.025	6.081	47,599	+0.05(+0.78%)
Feb 12, 2010	6.047	6.034	6.034	6.034	28,983	-0.01(-0.14%)
Feb 11, 2010	6.082	6.095	6.021	6.042	35,157	-0.02(-0.29%)
Feb 10, 2010	6.091	6.091	6.038	6.060	58,375	-0.02(-0.28%)
Feb 09, 2010	6.142	6.147	6.072	6.077	80,942	-0.04(-0.64%)
Feb 08, 2010	6.055	6.142	6.055	6.116	30,340	+0.05(+0.79%)
Feb 05, 2010	6.055	6.094	6.033	6.068	43,469	-0.01(-0.14%)
Feb 04, 2010	6.090	6.107	6.072	6.077	56,625	-0.02(-0.29%)
Feb 03, 2010	6.086	6.112	6.064	6.094	55,709	+0.03(+0.50%)
Feb 02, 2010	5.972	6.094	5.972	6.064	62,738	+0.07(+1.24%)
Feb 01, 2010	6.016	6.029	5.972	5.990	83,676	+0.00(+0.07%)
Jan 29, 2010	5.955	6.003	5.955	5.985	37,771	+0.02(+0.29%)
Jan 28, 2010	6.012	6.029	5.955	5.968	66,269	-0.02(-0.36%)
Jan 27, 2010	5.959	6.007	5.959	5.990	61,377	+0.04(+0.66%)
Jan 26, 2010	5.994	5.994	5.937	5.951	54,366	-0.04(-0.73%)
Jan 25, 2010	5.994	6.012	5.924	5.994	116,333	+0.00(+0.07%)
Jan 22, 2010	6.025	6.072	5.972	5.990	70,036	-0.07(-1.08%)
Jan 21, 2010	6.042	6.077	6.026	6.055	54,885	+0.00(+0.00%)
Jan 20, 2010	6.025	6.077	6.003	6.055	66,544	+0.03(+0.51%)
Jan 19, 2010	5.946	6.025	5.942	6.025	104,745	+0.09(+1.48%)
Jan 15, 2010	5.911	5.937	5.937	5.937	56,012	+0.02(+0.36%)
Jan 14, 2010	5.903	5.929	5.903	5.916	85,276	+0.01(+0.15%)
Jan 13, 2010	5.903	5.929	5.894	5.907	46,623	+0.01(+0.16%)
Jan 12, 2010	5.885	5.937	5.885	5.898	71,898	-0.03(-0.51%)
Jan 11, 2010	5.902	5.971	5.902	5.928	51,160	+0.01(+0.22%)
Jan 08, 2010	5.846	5.932	5.846	5.915	97,953	+0.01(+0.15%)
Jan 07, 2010	5.867	5.924	5.820	5.906	58,164	+0.05(+0.89%)
Jan 06, 2010	5.828	5.867	5.827	5.854	44,592	+0.04(+0.67%)
Jan 05, 2010	5.824	5.824	5.789	5.815	53,322	+0.02(+0.37%)
Jan 04, 2010	5.802	5.824	5.772	5.794	75,199	-0.01(-0.15%)
Dec 31, 2009	5.841	5.802	5.802	5.802	30,022	-0.02(-0.30%)
Dec 30, 2009	5.785	5.837	5.785	5.820	32,006	-0.00(-0.07%)
Dec 29, 2009	5.763	5.833	5.763	5.824	36,465	+0.03(+0.52%)
Dec 28, 2009	5.716	5.794	5.708	5.794	113,588	+0.07(+1.21%)
Dec 24, 2009	5.711	5.724	5.707	5.724	33,731	+0.01(+0.15%)
Dec 23, 2009	5.685	5.733	5.681	5.716	93,600	+0.03(+0.53%)
Dec 22, 2009	5.716	5.746	5.664	5.685	102,902	-0.06(-1.05%)
Dec 21, 2009	5.750	5.772	5.746	5.746	45,206	+0.00(+0.00%)
Dec 18, 2009	5.785	5.807	5.737	5.746	66,601	-0.08(-1.34%)
Dec 17, 2009	5.820	5.833	5.789	5.824	50,359	+0.01(+0.18%)
Dec 16, 2009	5.772	5.837	5.768	5.813	50,668	+0.02(+0.34%)
Dec 15, 2009	5.893	5.906	5.785	5.794	68,827	-0.11(-1.91%)
Dec 14, 2009	5.889	5.906	5.889	5.906	49,557	-0.01(-0.22%)
Dec 11, 2009	5.958	5.967	5.867	5.919	141,460	-0.05(-0.80%)
Dec 10, 2009	5.932	5.971	5.906	5.967	98,101	+0.07(+1.25%)
Dec 09, 2009	5.889	5.924	5.889	5.893	70,266	-0.01(-0.15%)
Dec 08, 2009	5.759	6.084	5.750	5.902	194,997	+0.12(+2.10%)
Dec 07, 2009	5.772	5.781	5.768	5.781	49,370	+0.00(+0.07%)
Dec 04, 2009	5.733	5.846	5.729	5.776	159,635	+0.00(+0.00%)
Dec 03, 2009	5.711	5.776	5.711	5.776	47,197	+0.08(+1.37%)
Dec 02, 2009	5.642	5.711	5.642	5.698	49,968	+0.07(+1.31%)
Dec 01, 2009	5.668	5.776	5.625	5.625	216,077	-0.03(-0.54%)
Nov 30, 2009	5.612	5.668	5.612	5.655	95,810	+0.03(+0.46%)
Nov 27, 2009	5.586	5.629	5.586	5.629	68,670	+0.01(+0.23%)
Nov 25, 2009	5.616	5.620	5.599	5.616	17,574	+0.02(+0.39%)
Nov 24, 2009	5.607	5.620	5.572	5.595	97,658	-0.02(-0.31%)
Nov 23, 2009	5.582	5.612	5.582	5.612	34,812	+0.03(+0.54%)
Nov 20, 2009	5.603	5.629	5.543	5.582	63,730	-0.03(-0.54%)
Nov 19, 2009	5.534	5.620	5.534	5.612	55,153	+0.02(+0.31%)
Nov 18, 2009	5.590	5.607	5.577	5.595	38,377	+0.01(+0.16%)
Nov 17, 2009	5.607	5.625	5.564	5.586	69,808	-0.01(-0.23%)
Nov 16, 2009	5.582	5.608	5.582	5.599	37,527	+0.01(+0.23%)
Nov 13, 2009	5.573	5.590	5.556	5.586	65,799	+0.03(+0.62%)
Nov 12, 2009	5.629	5.672	5.495	5.551	157,012	-0.13(-2.29%)
Nov 11, 2009	5.746	5.776	5.672	5.681	87,993	-0.09(-1.58%)
Nov 10, 2009	5.781	5.807	5.759	5.772	100,191	-0.04(-0.67%)
Nov 09, 2009	5.828	5.846	5.781	5.811	115,283	-0.02(-0.30%)
Nov 06, 2009	5.876	5.898	5.828	5.828	72,875	-0.05(-0.88%)
Nov 05, 2009	5.919	5.958	5.867	5.880	87,859	-0.06(-0.95%)
Nov 04, 2009	5.880	5.945	5.880	5.937	47,317	+0.07(+1.26%)
Nov 03, 2009	5.885	5.915	5.828	5.863	95,360	-0.01(-0.22%)
Nov 02, 2009	5.911	5.911	5.876	5.876	55,864	+0.00(+0.07%)
Oct 30, 2009	5.898	5.928	5.854	5.872	51,823	-0.05(-0.80%)
Oct 29, 2009	5.854	5.929	5.854	5.919	83,783	+0.03(+0.51%)
Oct 28, 2009	5.889	5.963	5.885	5.889	121,010	+0.00(+0.07%)
Oct 27, 2009	5.846	5.889	5.815	5.885	160,945	-0.03(-0.59%)
Oct 26, 2009	5.898	5.976	5.872	5.919	82,256	-0.02(-0.29%)
Oct 23, 2009	5.932	5.950	5.924	5.937	117,800	+0.06(+1.02%)
Oct 22, 2009	5.937	5.941	5.863	5.877	74,598	-0.04(-0.72%)
Oct 21, 2009	5.798	5.930	5.798	5.919	198,406	+0.13(+2.27%)
Oct 20, 2009	5.720	5.793	5.707	5.788	89,143	+0.12(+2.03%)
Oct 19, 2009	5.638	5.736	5.633	5.672	84,526	+0.04(+0.69%)
Oct 16, 2009	5.452	5.633	5.452	5.633	258,497	+0.23(+4.33%)
Oct 15, 2009	5.599	5.724	5.400	5.400	623,366	-0.27(-4.81%)
Oct 14, 2009	5.824	5.824	5.595	5.672	195,265	-0.17(-2.86%)
Oct 13, 2009	5.724	5.867	5.685	5.840	146,626	+0.05(+0.87%)
Oct 12, 2009	5.911	5.980	5.698	5.789	275,046	-0.17(-2.90%)
Oct 09, 2009	6.097	6.105	5.958	5.963	147,243	-0.12(-1.92%)
Oct 08, 2009	6.105	6.110	6.075	6.079	70,497	-0.03(-0.43%)
Oct 07, 2009	6.101	6.123	6.075	6.105	108,140	-0.01(-0.21%)
Oct 06, 2009	6.162	6.162	6.088	6.118	131,622	-0.04(-0.63%)
Oct 05, 2009	6.075	6.162	6.071	6.157	76,783	+0.07(+1.21%)
Oct 02, 2009	6.071	6.105	6.067	6.084	38,103	+0.02(+0.29%)
Oct 01, 2009	6.071	6.111	6.066	6.066	49,234	-0.02(-0.36%)
Sep 30, 2009	6.045	6.110	6.040	6.088	51,077	+0.03(+0.43%)
Sep 29, 2009	6.131	6.136	6.058	6.062	87,452	-0.07(-1.13%)
Sep 28, 2009	6.140	6.166	6.066	6.131	139,652	+0.04(+0.71%)
Sep 25, 2009	6.062	6.127	6.060	6.088	61,460	+0.04(+0.64%)
Sep 24, 2009	6.045	6.070	6.040	6.049	40,109	-0.02(-0.29%)
Sep 23, 2009	6.045	6.079	6.040	6.066	88,764	+0.03(+0.57%)
Sep 22, 2009	6.032	6.075	6.023	6.032	100,221	+0.02(+0.29%)
Sep 21, 2009	6.075	6.084	5.989	6.015	90,000	-0.00(-0.07%)
Sep 18, 2009	5.980	6.066	5.980	6.019	72,122	+0.03(+0.43%)
Sep 17, 2009	5.937	6.015	5.937	5.993	37,664	+0.04(+0.67%)
Sep 16, 2009	5.971	5.980	5.919	5.953	50,670	+0.01(+0.20%)
Sep 15, 2009	6.036	6.036	5.906	5.941	124,082	+0.01(+0.15%)
Sep 14, 2009	5.911	5.932	5.841	5.932	44,788	+0.07(+1.26%)
Sep 11, 2009	5.932	5.932	5.846	5.859	73,480	-0.10(-1.60%)
Sep 10, 2009	5.971	5.989	5.932	5.954	149,525	+0.01(+0.11%)
Sep 09, 2009	5.911	5.963	5.911	5.947	168,455	+0.05(+0.92%)
Sep 08, 2009	5.859	6.127	5.859	5.893	365,649	+0.06(+0.96%)
Sep 04, 2009	5.798	6.036	5.798	5.837	196,221	+0.13(+2.20%)
Sep 03, 2009	5.530	5.711	5.530	5.711	131,698	+0.18(+3.29%)
Sep 02, 2009	5.521	5.577	5.512	5.530	66,446	+0.01(+0.16%)
Sep 01, 2009	5.521	5.530	5.495	5.521	57,594	+0.01(+0.18%)
Aug 31, 2009	5.521	5.534	5.482	5.511	48,172	-0.01(-0.18%)
Aug 28, 2009	5.512	5.521	5.482	5.521	19,817	+0.03(+0.55%)
Aug 27, 2009	5.465	5.508	5.456	5.491	31,382	+0.01(+0.24%)
Aug 26, 2009	5.413	5.495	5.413	5.478	43,366	+0.04(+0.80%)
Aug 25, 2009	5.404	5.495	5.404	5.434	44,530	+0.00(+0.00%)
Aug 24, 2009	5.404	5.473	5.400	5.434	67,564	+0.06(+1.13%)
Aug 21, 2009	5.378	5.413	5.335	5.374	36,156	-0.03(-0.64%)
Aug 20, 2009	5.421	5.447	5.348	5.408	66,261	-0.03(-0.56%)
Aug 19, 2009	5.465	5.465	5.395	5.439	26,615	-0.01(-0.24%)
Aug 18, 2009	5.430	5.465	5.421	5.452	40,705	+0.04(+0.72%)
Aug 17, 2009	5.382	5.521	5.382	5.413	97,605	+0.02(+0.32%)
Aug 14, 2009	5.339	5.426	5.339	5.395	31,892	+0.02(+0.40%)
Aug 13, 2009	5.339	5.447	5.326	5.374	61,130	+0.03(+0.57%)
Aug 12, 2009	5.369	5.391	5.335	5.343	30,969	-0.03(-0.48%)
Aug 11, 2009	5.413	5.413	5.361	5.369	36,558	-0.02(-0.32%)
Aug 10, 2009	5.369	5.448	5.365	5.387	52,437	+0.04(+0.73%)
Aug 07, 2009	5.417	5.417	5.317	5.348	82,977	-0.07(-1.25%)
Aug 06, 2009	5.352	5.465	5.304	5.415	64,970	+0.09(+1.76%)
Aug 05, 2009	5.473	5.473	5.322	5.322	52,308	-0.08(-1.52%)
Aug 04, 2009	5.326	5.447	5.326	5.404	55,638	+0.09(+1.65%)
Aug 03, 2009	5.291	5.317	5.275	5.316	28,719	+0.04(+0.80%)
Jul 31, 2009	5.330	5.330	5.257	5.274	49,460	-0.03(-0.57%)
Jul 30, 2009	5.309	5.335	5.291	5.304	68,693	+0.00(+0.00%)
Jul 29, 2009	5.278	5.426	5.278	5.304	50,622	+0.02(+0.33%)
Jul 28, 2009	5.378	5.378	5.179	5.287	35,433	-0.06(-1.13%)
Jul 27, 2009	5.283	5.378	5.153	5.348	20,198	+0.09(+1.65%)
Jul 24, 2009	5.335	5.335	5.244	5.261	642	-0.01(-0.16%)
Jul 23, 2009	5.369	5.391	5.270	5.270	61,418	-0.09(-1.70%)
Jul 22, 2009	5.356	5.361	5.335	5.361	21,726	+0.02(+0.32%)
Jul 21, 2009	5.309	5.343	5.309	5.343	13,140	+0.01(+0.14%)
Jul 20, 2009	5.339	5.339	5.300	5.336	13,163	+0.01(+0.19%)
Jul 17, 2009	5.356	5.369	5.317	5.326	24,248	-0.04(-0.73%)
Jul 16, 2009	5.352	5.369	5.317	5.365	57,823	+0.04(+0.81%)
Jul 15, 2009	5.365	5.365	5.300	5.322	54,296	-0.03(-0.49%)
Jul 14, 2009	5.304	5.351	5.264	5.348	34,380	+0.04(+0.67%)
Jul 13, 2009	5.369	5.369	5.304	5.312	49,931	-0.04(-0.74%)
Jul 10, 2009	5.248	5.413	5.248	5.352	50,400	+0.07(+1.31%)
Jul 09, 2009	5.192	5.287	5.192	5.283	34,777	+0.09(+1.67%)
Jul 08, 2009	5.153	5.218	5.153	5.196	51,991	+0.04(+0.76%)
Jul 07, 2009	5.196	5.239	5.123	5.157	126,283	+0.08(+1.66%)
Jul 06, 2009	4.962	5.110	4.957	5.073	72,243	+0.02(+0.30%)
Jul 02, 2009	5.058	5.161	5.014	5.058	37,230	+0.02(+0.34%)