BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	6.836	6.843	6.791	6.809	32,570	+0.01(+0.12%)
Aug 30, 2010	6.777	6.836	6.777	6.801	112,047	+0.01(+0.08%)
Aug 27, 2010	6.795	6.796	6.750	6.795	27,132	+0.02(+0.27%)
Aug 26, 2010	6.722	6.781	6.722	6.777	38,410	+0.04(+0.61%)
Aug 25, 2010	6.741	6.768	6.722	6.736	40,133	-0.02(-0.27%)
Aug 24, 2010	6.800	6.800	6.741	6.754	62,926	-0.01(-0.09%)
Aug 23, 2010	6.750	6.772	6.722	6.760	21,964	+0.02(+0.29%)
Aug 20, 2010	6.732	6.750	6.691	6.741	43,761	-0.01(-0.13%)
Aug 19, 2010	6.686	6.772	6.677	6.750	70,464	+0.05(+0.75%)
Aug 18, 2010	6.700	6.741	6.700	6.700	54,953	-0.00(-0.07%)
Aug 17, 2010	6.677	6.722	6.677	6.704	39,807	+0.01(+0.14%)
Aug 16, 2010	6.673	6.736	6.659	6.695	61,533	+0.03(+0.41%)
Aug 13, 2010	6.668	6.668	6.650	6.668	24,603	+0.03(+0.48%)
Aug 12, 2010	6.650	6.691	6.636	6.636	42,170	-0.00(-0.04%)
Aug 11, 2010	6.648	6.675	6.634	6.639	37,986	-0.02(-0.27%)
Aug 10, 2010	6.689	6.708	6.657	6.657	52,490	-0.03(-0.41%)
Aug 09, 2010	6.702	6.720	6.680	6.684	56,839	-0.03(-0.40%)
Aug 06, 2010	6.711	6.747	6.671	6.711	84,420	+0.04(+0.61%)
Aug 05, 2010	6.643	6.671	6.625	6.671	35,289	+0.05(+0.82%)
Aug 04, 2010	6.680	6.680	6.616	6.616	61,193	-0.01(-0.14%)
Aug 03, 2010	6.585	6.625	6.571	6.625	47,010	+0.04(+0.55%)
Aug 02, 2010	6.535	6.589	6.526	6.589	89,018	+0.06(+0.97%)
Jul 30, 2010	6.526	6.540	6.508	6.526	44,943	-0.01(-0.14%)
Jul 29, 2010	6.526	6.535	6.517	6.535	16,050	+0.01(+0.21%)
Jul 28, 2010	6.540	6.553	6.504	6.522	91,280	+0.00(+0.07%)
Jul 27, 2010	6.531	6.544	6.501	6.517	24,279	+0.01(+0.14%)
Jul 26, 2010	6.508	6.526	6.508	6.508	22,788	+0.00(+0.07%)
Jul 23, 2010	6.513	6.522	6.499	6.504	28,999	-0.02(-0.28%)
Jul 22, 2010	6.481	6.540	6.481	6.522	59,383	+0.02(+0.35%)
Jul 21, 2010	6.472	6.499	6.467	6.499	20,307	+0.01(+0.21%)
Jul 20, 2010	6.454	6.495	6.440	6.486	44,159	+0.03(+0.49%)
Jul 19, 2010	6.436	6.472	6.436	6.454	39,871	-0.02(-0.27%)
Jul 16, 2010	6.472	6.504	6.465	6.472	36,634	-0.03(-0.49%)
Jul 15, 2010	6.508	6.508	6.504	6.504	8,475	+0.01(+0.14%)
Jul 14, 2010	6.535	6.535	6.481	6.495	62,166	-0.06(-0.96%)
Jul 13, 2010	6.562	6.589	6.531	6.558	26,050	+0.00(+0.03%)
Jul 12, 2010	6.592	6.592	6.551	6.556	35,021	+0.01(+0.08%)
Jul 09, 2010	6.551	6.574	6.516	6.551	38,662	-0.01(-0.15%)
Jul 08, 2010	6.722	6.722	6.529	6.560	41,989	+0.05(+0.83%)
Jul 07, 2010	6.502	6.538	6.480	6.507	84,465	+0.00(+0.07%)
Jul 06, 2010	6.480	6.507	6.480	6.502	36,218	+0.04(+0.62%)
Jul 02, 2010	6.462	6.466	6.417	6.462	32,612	+0.05(+0.71%)
Jul 01, 2010	6.421	6.435	6.394	6.417	31,636	+0.00(+0.00%)
Jun 30, 2010	6.381	6.435	6.376	6.417	75,524	+0.04(+0.56%)
Jun 29, 2010	6.403	6.403	6.372	6.381	81,122	-0.07(-1.11%)
Jun 25, 2010	6.453	6.489	6.408	6.453	88,370	+0.02(+0.35%)
Jun 24, 2010	6.403	6.430	6.403	6.430	40,554	+0.04(+0.56%)
Jun 23, 2010	6.385	6.394	6.354	6.394	41,887	+0.03(+0.49%)
Jun 22, 2010	6.385	6.412	6.349	6.363	86,872	-0.05(-0.77%)
Jun 21, 2010	6.399	6.412	6.372	6.412	86,890	+0.02(+0.28%)
Jun 18, 2010	6.394	6.403	6.372	6.394	30,312	+0.01(+0.14%)
Jun 17, 2010	6.363	6.390	6.363	6.385	30,722	+0.02(+0.35%)
Jun 16, 2010	6.412	6.412	6.345	6.363	43,460	-0.01(-0.21%)
Jun 15, 2010	6.349	6.399	6.341	6.376	57,629	+0.00(+0.07%)
Jun 14, 2010	6.309	6.390	6.282	6.372	112,395	+0.04(+0.71%)
Jun 11, 2010	6.394	6.394	6.309	6.327	58,964	-0.02(-0.32%)
Jun 10, 2010	6.330	6.348	6.329	6.348	26,672	+0.02(+0.28%)
Jun 09, 2010	6.352	6.352	6.319	6.330	61,294	-0.00(-0.07%)
Jun 08, 2010	6.334	6.366	6.316	6.334	27,185	-0.01(-0.21%)
Jun 07, 2010	6.374	6.397	6.348	6.348	41,571	-0.03(-0.39%)
Jun 04, 2010	6.373	6.401	6.366	6.373	26,659	-0.03(-0.44%)
Jun 03, 2010	6.392	6.401	6.352	6.401	86,043	+0.03(+0.49%)
Jun 02, 2010	6.316	6.370	6.316	6.370	49,731	+0.04(+0.63%)
Jun 01, 2010	6.308	6.334	6.290	6.330	29,719	+0.02(+0.36%)
May 28, 2010	6.308	6.352	6.285	6.308	64,710	+0.00(+0.00%)
May 27, 2010	6.276	6.361	6.209	6.308	113,903	+0.04(+0.71%)
May 26, 2010	6.290	6.290	6.236	6.263	37,903	+0.04(+0.57%)
May 25, 2010	6.196	6.290	6.156	6.227	88,134	-0.01(-0.14%)
May 24, 2010	6.151	6.236	6.151	6.236	82,427	+0.07(+1.16%)
May 21, 2010	6.085	6.223	6.004	6.165	132,382	+0.03(+0.44%)
May 20, 2010	6.183	6.194	6.053	6.138	71,456	-0.11(-1.78%)
May 19, 2010	6.267	6.281	6.223	6.250	111,686	-0.04(-0.57%)
May 18, 2010	6.250	6.296	6.250	6.285	51,235	+0.06(+1.00%)
May 17, 2010	6.267	6.276	6.214	6.223	76,448	-0.07(-1.06%)
May 14, 2010	6.290	6.321	6.250	6.290	32,292	-0.01(-0.14%)
May 13, 2010	6.312	6.320	6.294	6.299	17,889	-0.01(-0.14%)
May 12, 2010	6.334	6.334	6.285	6.308	98,251	-0.00(-0.04%)
May 11, 2010	6.313	6.315	6.297	6.310	62,497	+0.00(+0.07%)
May 10, 2010	6.261	6.311	6.257	6.306	90,992	+0.06(+0.99%)
May 07, 2010	6.337	6.337	6.151	6.244	93,603	+0.02(+0.36%)
May 06, 2010	6.328	6.337	6.159	6.222	80,348	-0.11(-1.75%)
May 05, 2010	6.355	6.355	6.328	6.332	39,829	-0.05(-0.76%)
May 04, 2010	6.377	6.430	6.337	6.381	66,278	+0.03(+0.49%)
May 03, 2010	6.341	6.399	6.306	6.350	74,234	+0.04(+0.64%)
Apr 30, 2010	6.317	6.323	6.292	6.310	10,041	+0.01(+0.13%)
Apr 29, 2010	6.319	6.341	6.266	6.301	38,354	-0.03(-0.42%)
Apr 28, 2010	6.324	6.363	6.301	6.328	62,542	+0.01(+0.14%)
Apr 27, 2010	6.257	6.332	6.239	6.319	95,028	+0.08(+1.35%)
Apr 26, 2010	6.195	6.257	6.195	6.235	25,610	+0.03(+0.43%)
Apr 23, 2010	6.155	6.213	6.155	6.208	23,851	+0.04(+0.72%)
Apr 22, 2010	6.164	6.164	6.128	6.164	45,980	+0.00(+0.07%)
Apr 21, 2010	6.133	6.186	6.102	6.159	103,072	+0.03(+0.51%)
Apr 20, 2010	6.115	6.155	6.102	6.128	66,567	+0.03(+0.44%)
Apr 19, 2010	6.182	6.226	6.057	6.102	286,608	-0.06(-1.01%)
Apr 16, 2010	6.239	6.253	6.164	6.164	93,910	-0.08(-1.28%)
Apr 15, 2010	6.275	6.288	6.239	6.244	51,749	-0.05(-0.78%)
Apr 14, 2010	6.266	6.306	6.261	6.292	26,091	+0.00(+0.07%)
Apr 13, 2010	6.275	6.288	6.253	6.288	52,416	+0.03(+0.45%)
Apr 12, 2010	6.268	6.268	6.242	6.260	58,037	+0.02(+0.28%)
Apr 09, 2010	6.251	6.273	6.233	6.242	11,439	-0.02(-0.35%)
Apr 08, 2010	6.246	6.268	6.242	6.264	40,853	-0.00(-0.06%)
Apr 07, 2010	6.291	6.291	6.251	6.268	37,686	+0.03(+0.42%)
Apr 06, 2010	6.224	6.268	6.220	6.242	53,985	-0.00(-0.07%)
Apr 05, 2010	6.264	6.288	6.222	6.246	78,147	+0.04(+0.57%)
Apr 01, 2010	6.185	6.211	6.211	6.211	33,119	+0.04(+0.64%)
Mar 31, 2010	6.154	6.180	6.127	6.171	59,173	+0.04(+0.72%)
Mar 30, 2010	6.127	6.145	6.101	6.127	22,970	+0.00(+0.00%)
Mar 29, 2010	6.127	6.145	6.097	6.127	30,790	+0.02(+0.29%)
Mar 26, 2010	6.092	6.132	6.088	6.110	41,649	-0.00(-0.07%)
Mar 25, 2010	6.092	6.125	6.079	6.114	44,689	+0.00(+0.07%)
Mar 24, 2010	6.101	6.132	6.066	6.110	68,984	+0.01(+0.14%)
Mar 23, 2010	6.123	6.158	6.088	6.101	68,862	-0.04(-0.72%)
Mar 22, 2010	6.101	6.171	6.101	6.145	98,078	+0.00(+0.00%)
Mar 19, 2010	6.092	6.145	6.092	6.145	34,496	+0.04(+0.58%)
Mar 18, 2010	6.083	6.136	6.075	6.110	52,733	+0.04(+0.65%)
Mar 17, 2010	6.044	6.092	6.044	6.070	75,819	-0.00(-0.01%)
Mar 16, 2010	6.048	6.088	6.035	6.071	84,344	+0.01(+0.16%)
Mar 15, 2010	6.066	6.070	6.048	6.061	72,571	+0.01(+0.22%)
Mar 12, 2010	6.083	6.083	6.043	6.048	34,635	-0.02(-0.29%)
Mar 11, 2010	6.052	6.083	6.030	6.066	49,135	+0.00(+0.03%)
Mar 10, 2010	6.029	6.064	6.029	6.064	38,172	+0.01(+0.22%)
Mar 09, 2010	6.073	6.073	5.994	6.051	54,910	-0.03(-0.50%)
Mar 08, 2010	6.090	6.112	6.068	6.081	59,950	-0.04(-0.71%)
Mar 05, 2010	6.090	6.134	6.073	6.125	41,449	+0.04(+0.57%)
Mar 04, 2010	6.046	6.134	6.046	6.090	52,361	+0.01(+0.22%)
Mar 03, 2010	6.025	6.077	6.025	6.077	27,082	+0.04(+0.65%)
Mar 02, 2010	5.981	6.046	5.981	6.038	139,332	+0.07(+1.25%)
Mar 01, 2010	5.950	5.963	5.941	5.963	133,533	+0.00(+0.00%)
Feb 26, 2010	5.994	6.013	5.954	5.963	52,671	-0.04(-0.59%)
Feb 25, 2010	5.915	6.020	5.915	5.998	117,816	+0.10(+1.63%)
Feb 24, 2010	5.876	5.933	5.876	5.902	82,671	+0.04(+0.67%)
Feb 23, 2010	5.884	5.902	5.845	5.862	61,940	-0.01(-0.15%)
Feb 22, 2010	5.976	5.976	5.810	5.871	287,182	-0.13(-2.12%)
Feb 19, 2010	6.025	6.068	5.985	5.998	48,853	-0.06(-0.94%)
Feb 18, 2010	6.112	6.132	6.055	6.055	42,768	-0.04(-0.65%)
Feb 17, 2010	6.130	6.134	6.086	6.095	67,671	+0.01(+0.23%)
Feb 16, 2010	6.042	6.086	6.025	6.081	47,602	+0.05(+0.78%)
Feb 12, 2010	6.046	6.033	6.033	6.033	28,985	-0.01(-0.15%)
Feb 11, 2010	6.081	6.095	6.020	6.042	35,159	-0.02(-0.29%)
Feb 10, 2010	6.090	6.090	6.038	6.060	58,380	-0.02(-0.28%)
Feb 09, 2010	6.142	6.146	6.072	6.077	80,948	-0.04(-0.64%)
Feb 08, 2010	6.055	6.142	6.055	6.116	30,342	+0.05(+0.79%)
Feb 05, 2010	6.055	6.094	6.033	6.068	43,472	-0.01(-0.14%)
Feb 04, 2010	6.090	6.107	6.072	6.076	56,629	-0.02(-0.29%)
Feb 03, 2010	6.085	6.111	6.063	6.094	55,713	+0.03(+0.50%)
Feb 02, 2010	5.972	6.094	5.972	6.063	62,742	+0.07(+1.24%)
Feb 01, 2010	6.015	6.028	5.972	5.989	83,682	+0.00(+0.07%)
Jan 29, 2010	5.954	6.002	5.954	5.985	37,774	+0.02(+0.29%)
Jan 28, 2010	6.011	6.029	5.954	5.968	66,273	-0.02(-0.36%)
Jan 27, 2010	5.959	6.007	5.959	5.989	61,381	+0.04(+0.66%)
Jan 26, 2010	5.994	5.994	5.937	5.950	54,370	-0.04(-0.73%)
Jan 25, 2010	5.994	6.011	5.924	5.994	116,341	+0.00(+0.07%)
Jan 22, 2010	6.024	6.072	5.972	5.989	70,041	-0.07(-1.08%)
Jan 21, 2010	6.042	6.076	6.025	6.055	54,889	+0.00(+0.00%)
Jan 20, 2010	6.024	6.076	6.002	6.055	66,549	+0.03(+0.51%)
Jan 19, 2010	5.946	6.024	5.941	6.024	104,753	+0.09(+1.48%)
Jan 15, 2010	5.911	5.936	5.936	5.936	56,016	+0.02(+0.36%)
Jan 14, 2010	5.902	5.928	5.902	5.915	85,282	+0.01(+0.15%)
Jan 13, 2010	5.902	5.928	5.893	5.907	46,626	+0.01(+0.16%)
Jan 12, 2010	5.884	5.936	5.884	5.897	71,903	-0.03(-0.51%)
Jan 11, 2010	5.902	5.971	5.902	5.928	51,163	+0.01(+0.22%)
Jan 08, 2010	5.845	5.932	5.845	5.915	97,960	+0.01(+0.15%)
Jan 07, 2010	5.867	5.923	5.819	5.906	58,168	+0.05(+0.89%)
Jan 06, 2010	5.828	5.867	5.827	5.854	44,595	+0.04(+0.67%)
Jan 05, 2010	5.824	5.824	5.789	5.815	53,325	+0.02(+0.37%)
Jan 04, 2010	5.802	5.824	5.772	5.793	75,204	-0.01(-0.15%)
Dec 31, 2009	5.841	5.802	5.802	5.802	30,024	-0.02(-0.30%)
Dec 30, 2009	5.785	5.837	5.785	5.819	32,008	-0.00(-0.07%)
Dec 29, 2009	5.763	5.832	5.763	5.824	36,468	+0.03(+0.52%)
Dec 28, 2009	5.715	5.793	5.708	5.793	113,596	+0.07(+1.21%)
Dec 24, 2009	5.711	5.724	5.707	5.724	33,733	+0.01(+0.15%)
Dec 23, 2009	5.685	5.733	5.681	5.715	93,607	+0.03(+0.53%)
Dec 22, 2009	5.715	5.746	5.663	5.685	102,909	-0.06(-1.06%)
Dec 21, 2009	5.750	5.772	5.746	5.746	45,209	+0.00(+0.00%)
Dec 18, 2009	5.785	5.806	5.737	5.746	66,605	-0.08(-1.34%)
Dec 17, 2009	5.819	5.832	5.789	5.824	50,362	+0.01(+0.18%)
Dec 16, 2009	5.772	5.837	5.767	5.813	50,672	+0.02(+0.34%)
Dec 15, 2009	5.893	5.906	5.785	5.793	68,832	-0.11(-1.91%)
Dec 14, 2009	5.889	5.906	5.889	5.906	49,561	-0.01(-0.22%)
Dec 11, 2009	5.958	5.966	5.867	5.919	141,470	-0.05(-0.80%)
Dec 10, 2009	5.932	5.971	5.906	5.966	98,108	+0.07(+1.25%)
Dec 09, 2009	5.889	5.923	5.889	5.893	70,271	-0.01(-0.15%)
Dec 08, 2009	5.759	6.083	5.750	5.902	195,011	+0.12(+2.10%)
Dec 07, 2009	5.772	5.780	5.767	5.780	49,374	+0.00(+0.07%)
Dec 04, 2009	5.733	5.845	5.728	5.776	159,646	+0.00(+0.00%)
Dec 03, 2009	5.711	5.776	5.711	5.776	47,200	+0.08(+1.37%)
Dec 02, 2009	5.642	5.711	5.642	5.698	49,972	+0.07(+1.31%)
Dec 01, 2009	5.668	5.776	5.624	5.624	216,092	-0.03(-0.54%)
Nov 30, 2009	5.611	5.668	5.611	5.655	95,817	+0.03(+0.46%)
Nov 27, 2009	5.585	5.629	5.585	5.629	68,675	+0.01(+0.23%)
Nov 25, 2009	5.616	5.620	5.599	5.616	17,575	+0.02(+0.39%)
Nov 24, 2009	5.607	5.620	5.572	5.594	97,664	-0.02(-0.31%)
Nov 23, 2009	5.581	5.611	5.581	5.611	34,814	+0.03(+0.54%)
Nov 20, 2009	5.603	5.629	5.542	5.581	63,735	-0.03(-0.54%)
Nov 19, 2009	5.533	5.620	5.533	5.611	55,157	+0.02(+0.31%)
Nov 18, 2009	5.590	5.607	5.577	5.594	38,380	+0.01(+0.16%)
Nov 17, 2009	5.607	5.624	5.564	5.585	69,813	-0.01(-0.23%)
Nov 16, 2009	5.581	5.607	5.581	5.598	37,530	+0.01(+0.23%)
Nov 13, 2009	5.572	5.590	5.555	5.585	65,804	+0.03(+0.62%)
Nov 12, 2009	5.629	5.672	5.495	5.551	157,023	-0.13(-2.29%)
Nov 11, 2009	5.746	5.776	5.672	5.681	87,999	-0.09(-1.58%)
Nov 10, 2009	5.780	5.806	5.759	5.772	100,198	-0.04(-0.67%)
Nov 09, 2009	5.828	5.845	5.780	5.811	115,291	-0.02(-0.30%)
Nov 06, 2009	5.876	5.897	5.828	5.828	72,880	-0.05(-0.88%)
Nov 05, 2009	5.919	5.958	5.867	5.880	87,865	-0.06(-0.95%)
Nov 04, 2009	5.880	5.945	5.880	5.936	47,320	+0.07(+1.26%)
Nov 03, 2009	5.884	5.915	5.828	5.863	95,366	-0.01(-0.22%)
Nov 02, 2009	5.910	5.910	5.876	5.876	55,868	+0.00(+0.07%)
Oct 30, 2009	5.897	5.928	5.854	5.871	51,826	-0.05(-0.80%)
Oct 29, 2009	5.854	5.928	5.854	5.919	83,789	+0.03(+0.51%)
Oct 28, 2009	5.889	5.962	5.884	5.889	121,019	+0.00(+0.07%)
Oct 27, 2009	5.845	5.889	5.815	5.884	160,956	-0.03(-0.59%)
Oct 26, 2009	5.897	5.975	5.871	5.919	82,262	-0.02(-0.29%)
Oct 23, 2009	5.932	5.949	5.923	5.936	117,809	+0.06(+1.02%)
Oct 22, 2009	5.936	5.940	5.863	5.876	74,603	-0.04(-0.72%)
Oct 21, 2009	5.798	5.930	5.798	5.919	198,420	+0.13(+2.27%)
Oct 20, 2009	5.719	5.793	5.707	5.787	89,149	+0.12(+2.03%)
Oct 19, 2009	5.637	5.735	5.633	5.672	84,532	+0.04(+0.69%)
Oct 16, 2009	5.451	5.633	5.451	5.633	258,515	+0.23(+4.33%)
Oct 15, 2009	5.598	5.724	5.399	5.399	623,409	-0.27(-4.81%)
Oct 14, 2009	5.824	5.824	5.594	5.672	195,279	-0.17(-2.86%)
Oct 13, 2009	5.724	5.867	5.685	5.839	146,637	+0.05(+0.87%)
Oct 12, 2009	5.910	5.979	5.698	5.789	275,065	-0.17(-2.90%)
Oct 09, 2009	6.096	6.105	5.958	5.962	147,253	-0.12(-1.92%)
Oct 08, 2009	6.105	6.109	6.075	6.079	70,502	-0.03(-0.43%)
Oct 07, 2009	6.101	6.122	6.075	6.105	108,148	-0.01(-0.21%)
Oct 06, 2009	6.161	6.161	6.088	6.118	131,631	-0.04(-0.63%)
Oct 05, 2009	6.075	6.161	6.070	6.157	76,788	+0.07(+1.21%)
Oct 02, 2009	6.070	6.105	6.067	6.083	38,105	+0.02(+0.29%)
Oct 01, 2009	6.070	6.111	6.066	6.066	49,237	-0.02(-0.36%)
Sep 30, 2009	6.044	6.109	6.040	6.088	51,080	+0.03(+0.43%)
Sep 29, 2009	6.131	6.135	6.057	6.062	87,458	-0.07(-1.13%)
Sep 28, 2009	6.140	6.166	6.066	6.131	139,662	+0.04(+0.71%)
Sep 25, 2009	6.062	6.127	6.059	6.088	61,464	+0.04(+0.64%)
Sep 24, 2009	6.044	6.070	6.040	6.049	40,112	-0.02(-0.29%)
Sep 23, 2009	6.044	6.079	6.040	6.066	88,770	+0.03(+0.57%)
Sep 22, 2009	6.031	6.075	6.023	6.031	100,228	+0.02(+0.29%)
Sep 21, 2009	6.075	6.083	5.988	6.014	90,006	-0.00(-0.07%)
Sep 18, 2009	5.979	6.066	5.979	6.018	72,127	+0.03(+0.43%)
Sep 17, 2009	5.936	6.014	5.936	5.992	37,666	+0.04(+0.67%)
Sep 16, 2009	5.971	5.979	5.919	5.952	50,674	+0.01(+0.20%)
Sep 15, 2009	6.036	6.036	5.906	5.940	124,091	+0.01(+0.15%)
Sep 14, 2009	5.910	5.932	5.841	5.932	44,791	+0.07(+1.26%)
Sep 11, 2009	5.932	5.932	5.845	5.858	73,486	-0.10(-1.60%)
Sep 10, 2009	5.971	5.988	5.932	5.953	149,535	+0.01(+0.11%)
Sep 09, 2009	5.910	5.962	5.910	5.947	168,467	+0.05(+0.92%)
Sep 08, 2009	5.858	6.127	5.858	5.893	365,674	+0.06(+0.96%)
Sep 04, 2009	5.798	6.036	5.798	5.837	196,235	+0.13(+2.20%)
Sep 03, 2009	5.529	5.711	5.529	5.711	131,708	+0.18(+3.29%)
Sep 02, 2009	5.521	5.577	5.512	5.529	66,451	+0.01(+0.16%)