BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	7.913	7.920	7.815	7.852	172,448	-0.04(-0.48%)
Aug 30, 2010	7.792	7.890	7.754	7.890	118,914	+0.07(+0.87%)
Aug 27, 2010	7.822	7.822	7.747	7.822	144,521	+0.02(+0.19%)
Aug 26, 2010	7.860	7.860	7.777	7.807	180,843	-0.05(-0.67%)
Aug 25, 2010	7.875	7.928	7.845	7.860	154,765	-0.05(-0.67%)
Aug 24, 2010	7.988	7.988	7.860	7.913	103,534	-0.06(-0.76%)
Aug 23, 2010	8.064	8.094	7.966	7.973	140,040	-0.08(-1.03%)
Aug 20, 2010	8.026	8.056	7.966	8.056	130,057	+0.03(+0.38%)
Aug 19, 2010	8.049	8.072	7.996	8.026	128,978	-0.02(-0.19%)
Aug 18, 2010	8.049	8.056	7.996	8.041	142,841	+0.00(+0.00%)
Aug 17, 2010	7.966	8.041	7.928	8.041	208,652	+0.11(+1.43%)
Aug 16, 2010	7.799	7.943	7.799	7.928	159,115	+0.11(+1.35%)
Aug 13, 2010	7.822	7.860	7.799	7.822	101,471	+0.02(+0.29%)
Aug 12, 2010	7.731	7.860	7.731	7.799	126,514	-0.02(-0.19%)
Aug 11, 2010	7.822	7.928	7.784	7.815	157,126	-0.07(-0.86%)
Aug 10, 2010	7.754	7.883	7.739	7.883	118,108	+0.14(+1.86%)
Aug 09, 2010	7.739	7.777	7.709	7.739	108,646	-0.01(-0.10%)
Aug 06, 2010	7.747	7.762	7.701	7.747	72,234	+0.05(+0.59%)
Aug 05, 2010	7.671	7.731	7.656	7.701	96,355	+0.00(+0.00%)
Aug 04, 2010	7.663	7.701	7.626	7.701	116,088	+0.07(+0.89%)
Aug 03, 2010	7.595	7.656	7.565	7.633	88,456	+0.04(+0.50%)
Aug 02, 2010	7.520	7.595	7.520	7.595	127,742	+0.08(+1.00%)
Jul 30, 2010	7.520	7.526	7.497	7.520	64,976	+0.01(+0.10%)
Jul 29, 2010	7.520	7.595	7.474	7.512	57,359	+0.01(+0.10%)
Jul 28, 2010	7.535	7.558	7.505	7.505	80,103	-0.01(-0.10%)
Jul 27, 2010	7.512	7.535	7.467	7.512	99,430	+0.03(+0.40%)
Jul 26, 2010	7.474	7.505	7.467	7.482	91,370	+0.02(+0.20%)
Jul 23, 2010	7.527	7.535	7.463	7.467	110,564	-0.07(-0.90%)
Jul 22, 2010	7.550	7.558	7.520	7.535	87,867	+0.00(+0.00%)
Jul 21, 2010	7.497	7.535	7.474	7.535	117,848	+0.02(+0.20%)
Jul 20, 2010	7.467	7.520	7.467	7.520	88,432	+0.05(+0.61%)
Jul 19, 2010	7.444	7.474	7.414	7.474	49,855	+0.03(+0.41%)
Jul 16, 2010	7.444	7.482	7.436	7.444	63,185	+0.00(+0.00%)
Jul 15, 2010	7.444	7.467	7.414	7.444	52,105	-0.01(-0.10%)
Jul 14, 2010	7.467	7.474	7.429	7.452	62,600	+0.02(+0.25%)
Jul 13, 2010	7.497	7.527	7.433	7.433	94,676	-0.06(-0.76%)
Jul 12, 2010	7.558	7.558	7.482	7.490	67,311	-0.10(-1.29%)
Jul 09, 2010	7.588	7.588	7.474	7.588	72,169	+0.10(+1.31%)
Jul 08, 2010	7.467	7.497	7.444	7.490	56,439	+0.01(+0.10%)
Jul 07, 2010	7.482	7.490	7.437	7.482	78,282	+0.03(+0.41%)
Jul 06, 2010	7.474	7.490	7.452	7.452	52,136	-0.02(-0.30%)
Jul 02, 2010	7.474	7.490	7.444	7.474	48,991	-0.01(-0.10%)
Jul 01, 2010	7.482	7.512	7.452	7.482	98,584	-0.02(-0.20%)
Jun 30, 2010	7.429	7.497	7.429	7.497	74,272	+0.06(+0.81%)
Jun 29, 2010	7.406	7.482	7.406	7.437	103,632	-0.02(-0.20%)
Jun 25, 2010	7.452	7.452	7.391	7.452	58,378	+0.07(+0.92%)
Jun 24, 2010	7.361	7.422	7.331	7.384	105,178	-0.02(-0.20%)
Jun 23, 2010	7.391	7.422	7.278	7.399	75,680	+0.00(+0.01%)
Jun 22, 2010	7.361	7.422	7.361	7.398	80,420	-0.00(-0.01%)
Jun 21, 2010	7.467	7.512	7.369	7.399	122,055	-0.07(-0.91%)
Jun 18, 2010	7.467	7.467	7.414	7.467	75,144	+0.03(+0.41%)
Jun 17, 2010	7.399	7.444	7.354	7.437	85,954	+0.05(+0.72%)
Jun 16, 2010	7.376	7.422	7.354	7.384	132,796	+0.00(+0.00%)
Jun 15, 2010	7.406	7.406	7.361	7.384	71,963	+0.02(+0.31%)
Jun 14, 2010	7.323	7.440	7.323	7.361	82,343	+0.04(+0.52%)
Jun 11, 2010	7.452	7.452	7.263	7.323	143,532	-0.13(-1.72%)
Jun 10, 2010	7.482	7.482	7.406	7.452	65,189	+0.04(+0.51%)
Jun 09, 2010	7.474	7.482	7.399	7.414	114,720	+0.00(+0.00%)
Jun 08, 2010	7.444	7.444	7.376	7.414	113,234	+0.01(+0.10%)
Jun 07, 2010	7.361	7.406	7.338	7.406	54,210	+0.05(+0.72%)
Jun 04, 2010	7.354	7.373	7.278	7.354	98,863	-0.02(-0.31%)
Jun 03, 2010	7.293	7.376	7.278	7.376	128,679	+0.09(+1.24%)
Jun 02, 2010	7.278	7.293	7.248	7.286	144,094	+0.00(+0.00%)
Jun 01, 2010	7.248	7.301	7.248	7.286	97,309	-0.01(-0.10%)
May 28, 2010	7.293	7.369	7.240	7.293	121,504	-0.07(-0.92%)
May 27, 2010	7.391	7.391	7.301	7.361	84,000	+0.04(+0.52%)
May 26, 2010	7.338	7.369	7.255	7.323	103,540	+0.04(+0.52%)
May 25, 2010	7.172	7.286	7.066	7.286	155,578	+0.05(+0.63%)
May 24, 2010	7.134	7.248	7.134	7.240	71,651	+0.05(+0.63%)
May 21, 2010	7.165	7.195	6.817	7.195	150,326	+0.02(+0.31%)
May 20, 2010	7.180	7.195	7.081	7.172	178,158	-0.05(-0.63%)
May 19, 2010	7.293	7.323	7.187	7.218	170,124	-0.09(-1.24%)
May 18, 2010	7.255	7.308	7.225	7.308	84,758	+0.11(+1.47%)
May 17, 2010	7.361	7.369	7.202	7.202	130,914	-0.18(-2.46%)
May 14, 2010	7.384	7.406	7.308	7.384	99,816	+0.02(+0.31%)
May 13, 2010	7.331	7.376	7.301	7.361	120,843	+0.04(+0.52%)
May 12, 2010	7.316	7.331	7.233	7.323	110,486	-0.01(-0.10%)
May 11, 2010	7.255	7.331	7.248	7.331	101,217	+0.09(+1.25%)
May 10, 2010	7.255	7.270	7.210	7.240	103,620	+0.06(+0.84%)
May 07, 2010	7.255	7.270	7.127	7.180	105,090	-0.05(-0.63%)
May 06, 2010	7.270	7.301	7.149	7.225	188,886	-0.08(-1.04%)
May 05, 2010	7.301	7.316	7.263	7.301	116,375	+0.00(+0.00%)
May 04, 2010	7.255	7.301	7.248	7.301	109,239	+0.04(+0.52%)
May 03, 2010	7.240	7.263	7.233	7.263	126,751	+0.05(+0.73%)
Apr 30, 2010	7.278	7.278	7.210	7.210	77,787	-0.05(-0.73%)
Apr 29, 2010	7.286	7.301	7.233	7.263	108,268	-0.02(-0.31%)
Apr 28, 2010	7.255	7.301	7.248	7.286	77,656	+0.05(+0.73%)
Apr 27, 2010	7.286	7.316	7.187	7.233	91,098	-0.08(-1.14%)
Apr 26, 2010	7.240	7.331	7.240	7.316	132,305	+0.08(+1.04%)
Apr 23, 2010	7.233	7.248	7.212	7.240	71,015	+0.02(+0.31%)
Apr 22, 2010	7.142	7.233	7.142	7.218	113,995	+0.05(+0.74%)
Apr 21, 2010	7.195	7.233	7.142	7.165	117,255	-0.05(-0.73%)
Apr 20, 2010	7.165	7.225	7.165	7.218	107,380	+0.07(+0.95%)
Apr 19, 2010	7.134	7.187	7.134	7.149	81,353	-0.02(-0.32%)
Apr 16, 2010	7.074	7.180	7.074	7.172	176,603	+0.08(+1.07%)
Apr 15, 2010	7.119	7.156	7.097	7.097	85,718	-0.02(-0.21%)
Apr 14, 2010	7.112	7.119	7.104	7.112	113,845	+0.00(+0.00%)
Apr 13, 2010	7.097	7.124	7.081	7.112	88,404	-0.02(-0.21%)
Apr 12, 2010	7.157	7.172	7.104	7.127	200,779	-0.05(-0.63%)
Apr 09, 2010	7.134	7.172	7.119	7.172	65,826	+0.04(+0.53%)
Apr 08, 2010	7.089	7.149	7.089	7.134	104,910	+0.02(+0.32%)
Apr 07, 2010	7.104	7.149	7.081	7.112	105,096	-0.02(-0.32%)
Apr 06, 2010	7.097	7.142	7.081	7.134	129,107	+0.03(+0.43%)
Apr 05, 2010	7.081	7.104	7.036	7.104	92,031	+0.06(+0.84%)
Apr 01, 2010	7.104	7.045	7.045	7.045	133,904	-0.05(-0.72%)
Mar 31, 2010	7.081	7.127	6.991	7.097	123,134	+0.05(+0.64%)
Mar 30, 2010	7.081	7.081	6.991	7.051	157,870	-0.02(-0.32%)
Mar 29, 2010	6.991	7.074	6.991	7.074	111,086	+0.07(+0.97%)
Mar 26, 2010	7.044	7.059	6.983	7.006	135,896	-0.05(-0.64%)
Mar 25, 2010	7.104	7.122	7.021	7.051	180,414	-0.06(-0.85%)
Mar 24, 2010	7.119	7.149	7.089	7.112	152,107	-0.02(-0.32%)
Mar 23, 2010	7.134	7.149	7.089	7.134	143,624	-0.01(-0.11%)
Mar 22, 2010	7.097	7.149	7.097	7.142	92,778	+0.01(+0.11%)
Mar 19, 2010	7.142	7.149	7.089	7.134	125,365	-0.01(-0.11%)
Mar 18, 2010	7.172	7.172	7.097	7.142	69,671	-0.02(-0.21%)
Mar 17, 2010	7.127	7.172	7.097	7.157	148,094	+0.02(+0.32%)
Mar 16, 2010	7.051	7.142	7.044	7.134	102,134	+0.07(+0.96%)
Mar 15, 2010	7.074	7.081	7.013	7.066	189,943	+0.01(+0.11%)
Mar 12, 2010	7.089	7.187	7.029	7.059	240,983	-0.09(-1.27%)
Mar 11, 2010	7.187	7.210	7.097	7.149	214,340	-0.08(-1.15%)
Mar 10, 2010	7.187	7.255	7.187	7.233	102,674	+0.02(+0.31%)
Mar 09, 2010	7.218	7.240	7.142	7.210	170,261	-0.03(-0.42%)
Mar 08, 2010	7.195	7.293	7.195	7.240	203,514	+0.02(+0.21%)
Mar 05, 2010	7.270	7.286	7.202	7.225	218,821	-0.08(-1.04%)
Mar 04, 2010	7.308	7.308	7.255	7.301	161,958	+0.00(+0.00%)
Mar 03, 2010	7.293	7.323	7.286	7.301	64,968	+0.02(+0.21%)
Mar 02, 2010	7.323	7.323	7.240	7.286	157,219	+0.01(+0.10%)
Mar 01, 2010	7.323	7.331	7.255	7.278	83,136	-0.01(-0.10%)
Feb 26, 2010	7.255	7.301	7.254	7.286	117,187	+0.02(+0.31%)
Feb 25, 2010	7.233	7.323	7.233	7.263	137,170	+0.01(+0.10%)
Feb 24, 2010	7.218	7.263	7.190	7.255	73,089	+0.03(+0.42%)
Feb 23, 2010	7.195	7.225	7.172	7.225	78,176	+0.02(+0.31%)
Feb 22, 2010	7.263	7.292	7.134	7.202	83,380	-0.06(-0.83%)
Feb 19, 2010	7.301	7.354	7.255	7.263	132,381	-0.07(-0.93%)
Feb 18, 2010	7.316	7.361	7.270	7.331	101,608	+0.05(+0.62%)
Feb 17, 2010	7.293	7.354	7.270	7.286	66,923	-0.01(-0.10%)
Feb 16, 2010	7.293	7.331	7.218	7.293	109,427	+0.02(+0.25%)
Feb 12, 2010	7.263	7.275	7.275	7.275	93,018	-0.02(-0.25%)
Feb 11, 2010	7.172	7.308	7.172	7.293	75,895	+0.14(+1.90%)
Feb 10, 2010	7.165	7.263	7.157	7.157	70,940	-0.04(-0.53%)
Feb 09, 2010	7.293	7.308	7.195	7.195	89,456	-0.05(-0.63%)
Feb 08, 2010	7.218	7.286	7.218	7.240	66,887	+0.00(+0.00%)
Feb 05, 2010	7.180	7.255	7.142	7.240	108,383	+0.06(+0.79%)
Feb 04, 2010	7.172	7.240	7.165	7.184	88,966	-0.00(-0.05%)
Feb 03, 2010	7.157	7.218	7.142	7.187	127,057	-0.05(-0.73%)
Feb 02, 2010	7.149	7.248	7.104	7.240	118,327	+0.15(+2.13%)
Feb 01, 2010	7.021	7.134	7.013	7.089	112,129	+0.09(+1.30%)
Jan 29, 2010	7.021	7.036	6.961	6.998	98,364	-0.11(-1.49%)
Jan 28, 2010	6.961	7.112	6.961	7.104	170,634	-0.03(-0.42%)
Jan 27, 2010	7.051	7.142	7.051	7.134	113,404	+0.06(+0.85%)
Jan 26, 2010	7.021	7.089	6.991	7.074	118,235	+0.08(+1.08%)
Jan 25, 2010	7.112	7.134	6.998	6.998	159,349	-0.11(-1.49%)
Jan 22, 2010	7.119	7.127	7.059	7.104	75,632	+0.01(+0.11%)
Jan 21, 2010	7.195	7.195	7.066	7.097	116,109	-0.08(-1.05%)
Jan 20, 2010	7.143	7.248	7.142	7.172	95,800	-0.02(-0.21%)
Jan 19, 2010	7.051	7.218	7.051	7.187	103,430	+0.08(+1.17%)
Jan 15, 2010	7.044	7.104	7.104	7.104	136,551	+0.05(+0.64%)
Jan 14, 2010	7.165	7.172	7.051	7.059	101,757	-0.11(-1.48%)
Jan 13, 2010	7.180	7.180	7.134	7.165	89,210	-0.02(-0.21%)
Jan 12, 2010	7.142	7.210	7.119	7.180	137,884	+0.02(+0.32%)
Jan 11, 2010	7.112	7.157	7.097	7.157	86,274	+0.04(+0.63%)
Jan 08, 2010	7.074	7.149	7.059	7.112	114,558	+0.05(+0.64%)
Jan 07, 2010	6.976	7.066	6.976	7.066	124,105	+0.06(+0.86%)
Jan 06, 2010	6.968	7.044	6.968	7.006	158,535	+0.01(+0.11%)
Jan 05, 2010	6.991	7.013	6.968	6.998	93,235	-0.01(-0.10%)
Jan 04, 2010	6.968	7.006	6.923	7.006	137,151	+0.04(+0.54%)
Dec 31, 2009	6.968	6.968	6.968	6.968	80,316	+0.02(+0.22%)
Dec 30, 2009	6.930	6.991	6.915	6.953	97,802	+0.00(+0.00%)
Dec 29, 2009	6.893	6.968	6.893	6.953	98,982	+0.04(+0.55%)
Dec 28, 2009	6.915	6.953	6.877	6.915	71,165	-0.01(-0.11%)
Dec 24, 2009	6.938	6.968	6.832	6.923	130,386	-0.02(-0.33%)
Dec 23, 2009	6.953	7.006	6.870	6.945	160,253	-0.05(-0.65%)
Dec 22, 2009	6.991	7.006	6.945	6.991	92,541	-0.01(-0.11%)
Dec 21, 2009	6.998	7.029	6.915	6.998	125,947	-0.01(-0.11%)
Dec 18, 2009	7.006	7.066	6.991	7.006	110,963	-0.02(-0.22%)
Dec 17, 2009	6.983	7.021	6.938	7.021	185,237	+0.04(+0.54%)
Dec 16, 2009	7.006	7.097	6.923	6.983	119,117	-0.04(-0.54%)
Dec 15, 2009	7.218	7.316	6.968	7.021	157,130	-0.15(-2.11%)
Dec 14, 2009	7.157	7.195	7.104	7.172	104,067	-0.02(-0.32%)
Dec 11, 2009	7.240	7.270	7.187	7.195	75,412	-0.09(-1.24%)
Dec 10, 2009	7.210	7.293	7.195	7.286	46,711	+0.05(+0.73%)
Dec 09, 2009	7.149	7.233	7.142	7.233	84,817	+0.05(+0.74%)
Dec 08, 2009	7.202	7.202	7.112	7.180	80,049	-0.04(-0.52%)
Dec 07, 2009	7.127	7.218	7.112	7.218	125,212	+0.08(+1.17%)
Dec 04, 2009	7.119	7.149	7.104	7.134	53,571	+0.03(+0.43%)
Dec 03, 2009	7.119	7.127	7.066	7.104	82,098	+0.03(+0.43%)
Dec 02, 2009	7.044	7.097	7.036	7.074	116,763	+0.02(+0.32%)
Dec 01, 2009	7.104	7.104	7.036	7.051	68,811	+0.02(+0.32%)
Nov 30, 2009	7.044	7.081	7.013	7.029	81,683	-0.04(-0.53%)
Nov 27, 2009	6.953	7.104	6.953	7.066	19,315	-0.01(-0.11%)
Nov 25, 2009	7.051	7.104	6.998	7.074	94,773	+0.01(+0.11%)
Nov 24, 2009	7.051	7.089	7.036	7.066	118,743	-0.01(-0.11%)
Nov 23, 2009	7.051	7.081	7.044	7.074	120,389	+0.02(+0.32%)
Nov 20, 2009	6.998	7.074	6.998	7.051	88,256	+0.02(+0.21%)
Nov 19, 2009	7.059	7.059	6.976	7.036	95,027	+0.00(+0.00%)
Nov 18, 2009	6.991	7.057	6.961	7.036	120,128	+0.04(+0.54%)
Nov 17, 2009	6.915	7.051	6.915	6.998	125,783	+0.03(+0.43%)
Nov 16, 2009	6.840	7.006	6.840	6.968	81,946	+0.12(+1.77%)
Nov 13, 2009	6.802	6.855	6.726	6.847	129,083	+0.03(+0.44%)
Nov 12, 2009	6.840	6.961	6.772	6.817	200,881	-0.08(-1.10%)
Nov 11, 2009	7.036	7.036	6.885	6.893	107,659	-0.17(-2.46%)
Nov 10, 2009	7.021	7.066	6.945	7.066	100,403	-0.02(-0.21%)
Nov 09, 2009	7.187	7.187	7.021	7.081	98,049	-0.11(-1.47%)
Nov 06, 2009	7.149	7.255	7.149	7.187	96,718	-0.06(-0.83%)
Nov 05, 2009	7.142	7.253	7.104	7.248	131,732	+0.11(+1.59%)
Nov 04, 2009	7.119	7.172	7.059	7.134	101,475	+0.07(+0.96%)
Nov 03, 2009	6.998	7.234	6.976	7.066	105,721	+0.11(+1.63%)
Nov 02, 2009	7.029	7.141	6.945	6.953	95,014	-0.09(-1.29%)
Oct 30, 2009	7.066	7.103	7.029	7.044	71,145	-0.02(-0.33%)
Oct 29, 2009	7.044	7.104	6.953	7.067	165,449	+0.04(+0.54%)
Oct 28, 2009	7.044	7.059	6.983	7.029	127,322	-0.01(-0.11%)
Oct 27, 2009	6.991	7.081	6.968	7.036	124,915	+0.03(+0.43%)
Oct 26, 2009	7.029	7.066	6.976	7.006	109,244	+0.01(+0.11%)
Oct 23, 2009	6.983	7.029	6.961	6.998	122,562	-0.06(-0.86%)
Oct 22, 2009	6.953	7.081	6.915	7.059	141,224	+0.11(+1.52%)
Oct 21, 2009	7.059	7.059	6.930	6.953	104,480	-0.07(-0.97%)
Oct 20, 2009	6.983	7.044	6.976	7.021	135,806	+0.11(+1.53%)
Oct 19, 2009	6.915	6.983	6.915	6.915	145,809	+0.07(+0.95%)
Oct 16, 2009	6.658	6.900	6.658	6.850	137,576	+0.12(+1.84%)
Oct 15, 2009	6.673	6.840	6.620	6.726	415,308	-0.08(-1.11%)
Oct 14, 2009	7.142	7.142	6.749	6.802	266,499	-0.31(-4.36%)
Oct 13, 2009	7.089	7.248	7.021	7.112	210,908	-0.14(-1.98%)
Oct 12, 2009	7.293	7.361	7.142	7.255	211,099	-0.11(-1.54%)
Oct 09, 2009	7.437	7.437	7.331	7.369	161,827	-0.07(-0.91%)
Oct 08, 2009	7.384	7.459	7.361	7.437	137,461	+0.04(+0.51%)
Oct 07, 2009	7.369	7.414	7.316	7.399	129,101	-0.01(-0.10%)
Oct 06, 2009	7.422	7.459	7.376	7.406	135,542	-0.02(-0.20%)
Oct 05, 2009	7.308	7.474	7.278	7.422	124,420	+0.15(+2.08%)
Oct 02, 2009	7.195	7.323	7.195	7.270	118,308	+0.03(+0.42%)
Oct 01, 2009	7.286	7.286	7.180	7.240	186,379	-0.01(-0.10%)
Sep 30, 2009	7.248	7.301	7.210	7.248	104,961	-0.05(-0.62%)
Sep 29, 2009	7.195	7.361	7.187	7.293	181,124	+0.04(+0.52%)
Sep 28, 2009	7.255	7.255	7.149	7.255	149,827	+0.05(+0.73%)
Sep 25, 2009	7.293	7.293	7.142	7.202	243,657	-0.13(-1.75%)
Sep 24, 2009	7.361	7.391	7.286	7.331	125,813	-0.07(-0.92%)
Sep 23, 2009	7.278	7.399	7.255	7.399	181,435	+0.08(+1.03%)
Sep 22, 2009	7.331	7.331	7.180	7.323	132,781	+0.04(+0.52%)
Sep 21, 2009	7.210	7.308	7.180	7.286	119,695	+0.05(+0.73%)
Sep 18, 2009	7.278	7.278	7.044	7.233	166,781	-0.05(-0.62%)
Sep 17, 2009	7.331	7.391	7.187	7.278	172,640	-0.05(-0.62%)
Sep 16, 2009	7.331	7.331	7.248	7.323	160,746	-0.01(-0.10%)
Sep 15, 2009	7.255	7.332	7.248	7.331	169,028	+0.02(+0.21%)
Sep 14, 2009	7.180	7.316	7.142	7.316	95,325	+0.16(+2.22%)
Sep 11, 2009	7.157	7.187	7.119	7.157	118,909	-0.04(-0.53%)
Sep 10, 2009	7.097	7.218	7.097	7.195	92,782	+0.05(+0.74%)
Sep 09, 2009	7.180	7.180	7.059	7.142	160,615	-0.04(-0.53%)
Sep 08, 2009	6.991	7.255	6.953	7.180	228,295	+0.23(+3.37%)
Sep 04, 2009	6.991	7.013	6.893	6.945	169,398	-0.02(-0.22%)
Sep 03, 2009	6.877	7.029	6.802	6.961	115,797	+0.12(+1.77%)
Sep 02, 2009	6.787	6.923	6.787	6.840	101,380	+0.05(+0.78%)