BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	7.785	7.815	7.709	7.762	130,056	-0.06(-0.77%)
Sep 29, 2010	7.800	7.823	7.762	7.823	142,754	+0.04(+0.49%)
Sep 28, 2010	7.694	7.785	7.694	7.785	88,520	+0.08(+1.08%)
Sep 27, 2010	7.747	7.770	7.694	7.702	201,145	-0.05(-0.68%)
Sep 24, 2010	7.785	7.815	7.709	7.755	102,638	-0.03(-0.39%)
Sep 23, 2010	7.747	7.800	7.740	7.785	119,943	+0.00(+0.00%)
Sep 22, 2010	7.770	7.785	7.740	7.785	72,538	+0.02(+0.29%)
Sep 21, 2010	7.762	7.785	7.581	7.762	88,248	+0.00(+0.00%)
Sep 20, 2010	7.747	7.785	7.687	7.762	126,775	+0.05(+0.69%)
Sep 17, 2010	7.709	7.785	7.641	7.709	110,914	+0.13(+1.69%)
Sep 15, 2010	7.785	7.785	7.581	7.581	169,727	-0.20(-2.62%)
Sep 14, 2010	7.815	7.823	7.755	7.785	143,973	-0.02(-0.19%)
Sep 13, 2010	7.785	7.800	7.762	7.800	73,290	-0.02(-0.29%)
Sep 10, 2010	7.800	7.823	7.800	7.823	152,277	+0.01(+0.10%)
Sep 09, 2010	7.785	7.823	7.785	7.815	70,182	+0.03(+0.39%)
Sep 08, 2010	7.755	7.808	7.747	7.785	122,227	+0.01(+0.10%)
Sep 07, 2010	7.823	7.823	7.762	7.777	129,789	-0.07(-0.87%)
Sep 03, 2010	7.891	7.891	7.808	7.845	87,521	-0.01(-0.10%)
Sep 02, 2010	7.861	7.891	7.830	7.853	121,414	-0.02(-0.29%)
Sep 01, 2010	7.898	7.898	7.838	7.876	145,847	+0.02(+0.29%)
Aug 31, 2010	7.913	7.921	7.815	7.853	172,435	-0.04(-0.48%)
Aug 30, 2010	7.792	7.891	7.755	7.891	118,905	+0.07(+0.87%)
Aug 27, 2010	7.823	7.823	7.747	7.823	144,511	+0.02(+0.19%)
Aug 26, 2010	7.861	7.861	7.777	7.808	180,829	-0.05(-0.67%)
Aug 25, 2010	7.876	7.929	7.845	7.861	154,754	-0.05(-0.67%)
Aug 24, 2010	7.989	7.989	7.861	7.913	103,526	-0.06(-0.76%)
Aug 23, 2010	8.065	8.095	7.966	7.974	140,029	-0.08(-1.03%)
Aug 20, 2010	8.027	8.057	7.966	8.057	130,047	+0.03(+0.38%)
Aug 19, 2010	8.049	8.072	7.997	8.027	128,968	-0.02(-0.19%)
Aug 18, 2010	8.049	8.057	7.997	8.042	142,830	+0.00(+0.00%)
Aug 17, 2010	7.966	8.042	7.929	8.042	208,636	+0.11(+1.43%)
Aug 16, 2010	7.800	7.944	7.800	7.929	159,103	+0.11(+1.35%)
Aug 13, 2010	7.823	7.861	7.800	7.823	101,463	+0.02(+0.29%)
Aug 12, 2010	7.732	7.861	7.732	7.800	126,505	-0.02(-0.19%)
Aug 11, 2010	7.823	7.929	7.785	7.815	157,114	-0.07(-0.86%)
Aug 10, 2010	7.755	7.883	7.740	7.883	118,099	+0.14(+1.86%)
Aug 09, 2010	7.740	7.777	7.709	7.740	108,638	-0.01(-0.10%)
Aug 06, 2010	7.747	7.762	7.702	7.747	72,229	+0.05(+0.59%)
Aug 05, 2010	7.672	7.732	7.657	7.702	96,348	+0.00(+0.00%)
Aug 04, 2010	7.664	7.702	7.626	7.702	116,079	+0.07(+0.89%)
Aug 03, 2010	7.596	7.656	7.566	7.634	88,449	+0.04(+0.50%)
Aug 02, 2010	7.520	7.596	7.520	7.596	127,733	+0.08(+1.01%)
Jul 30, 2010	7.520	7.527	7.498	7.520	64,972	+0.01(+0.10%)
Jul 29, 2010	7.520	7.596	7.475	7.513	57,355	+0.01(+0.10%)
Jul 28, 2010	7.535	7.558	7.505	7.505	80,097	-0.01(-0.10%)
Jul 27, 2010	7.513	7.535	7.467	7.513	99,423	+0.03(+0.40%)
Jul 26, 2010	7.475	7.505	7.467	7.483	91,363	+0.02(+0.20%)
Jul 23, 2010	7.528	7.535	7.464	7.467	110,555	-0.07(-0.90%)
Jul 22, 2010	7.551	7.558	7.520	7.535	87,861	+0.00(+0.00%)
Jul 21, 2010	7.498	7.535	7.475	7.535	117,839	+0.02(+0.20%)
Jul 20, 2010	7.467	7.520	7.467	7.520	88,426	+0.05(+0.61%)
Jul 19, 2010	7.445	7.475	7.415	7.475	49,851	+0.03(+0.41%)
Jul 16, 2010	7.445	7.483	7.436	7.445	63,180	+0.00(+0.00%)
Jul 15, 2010	7.445	7.467	7.415	7.445	52,101	-0.01(-0.10%)
Jul 14, 2010	7.467	7.475	7.430	7.452	62,595	+0.02(+0.25%)
Jul 13, 2010	7.498	7.528	7.433	7.433	94,669	-0.06(-0.76%)
Jul 12, 2010	7.558	7.558	7.483	7.490	67,305	-0.10(-1.29%)
Jul 09, 2010	7.588	7.588	7.475	7.588	72,164	+0.10(+1.31%)
Jul 08, 2010	7.467	7.498	7.445	7.490	56,435	+0.01(+0.10%)
Jul 07, 2010	7.483	7.490	7.437	7.483	78,276	+0.03(+0.41%)
Jul 06, 2010	7.475	7.490	7.452	7.452	52,132	-0.02(-0.30%)
Jul 02, 2010	7.475	7.490	7.445	7.475	48,988	-0.01(-0.10%)
Jul 01, 2010	7.483	7.513	7.452	7.483	98,576	-0.02(-0.20%)
Jun 30, 2010	7.430	7.498	7.430	7.498	74,266	+0.06(+0.81%)
Jun 29, 2010	7.407	7.483	7.407	7.437	103,624	-0.02(-0.20%)
Jun 25, 2010	7.452	7.452	7.392	7.452	58,373	+0.07(+0.92%)
Jun 24, 2010	7.362	7.422	7.331	7.384	105,170	-0.02(-0.20%)
Jun 23, 2010	7.392	7.422	7.279	7.399	75,674	+0.00(+0.01%)
Jun 22, 2010	7.362	7.422	7.362	7.399	80,414	-0.00(-0.01%)
Jun 21, 2010	7.467	7.513	7.369	7.399	122,046	-0.07(-0.91%)
Jun 18, 2010	7.467	7.467	7.415	7.467	75,138	+0.03(+0.41%)
Jun 17, 2010	7.399	7.445	7.354	7.437	85,948	+0.05(+0.72%)
Jun 16, 2010	7.377	7.422	7.354	7.384	132,786	+0.00(+0.00%)
Jun 15, 2010	7.407	7.407	7.362	7.384	71,957	+0.02(+0.31%)
Jun 14, 2010	7.324	7.440	7.324	7.362	82,337	+0.04(+0.51%)
Jun 11, 2010	7.452	7.452	7.263	7.324	143,521	-0.13(-1.72%)
Jun 10, 2010	7.483	7.483	7.407	7.452	65,185	+0.04(+0.51%)
Jun 09, 2010	7.475	7.483	7.399	7.415	114,711	+0.00(+0.00%)
Jun 08, 2010	7.445	7.445	7.377	7.415	113,225	+0.01(+0.10%)
Jun 07, 2010	7.362	7.407	7.339	7.407	54,206	+0.05(+0.72%)
Jun 04, 2010	7.354	7.374	7.279	7.354	98,855	-0.02(-0.31%)
Jun 03, 2010	7.294	7.377	7.279	7.377	128,669	+0.09(+1.24%)
Jun 02, 2010	7.279	7.294	7.248	7.286	144,083	+0.00(+0.00%)
Jun 01, 2010	7.248	7.301	7.248	7.286	97,302	-0.01(-0.10%)
May 28, 2010	7.294	7.369	7.241	7.294	121,494	-0.07(-0.92%)
May 27, 2010	7.392	7.392	7.301	7.362	83,993	+0.04(+0.52%)
May 26, 2010	7.339	7.369	7.256	7.324	103,532	+0.04(+0.52%)
May 25, 2010	7.173	7.286	7.067	7.286	155,566	+0.05(+0.63%)
May 24, 2010	7.135	7.248	7.135	7.241	71,645	+0.05(+0.63%)
May 21, 2010	7.165	7.195	6.817	7.195	150,315	+0.02(+0.32%)
May 20, 2010	7.180	7.195	7.082	7.173	178,144	-0.05(-0.63%)
May 19, 2010	7.294	7.324	7.188	7.218	170,111	-0.09(-1.24%)
May 18, 2010	7.256	7.309	7.226	7.309	84,751	+0.11(+1.47%)
May 17, 2010	7.362	7.369	7.203	7.203	130,904	-0.18(-2.46%)
May 14, 2010	7.384	7.407	7.309	7.384	99,808	+0.02(+0.31%)
May 13, 2010	7.331	7.377	7.301	7.362	120,834	+0.04(+0.52%)
May 12, 2010	7.316	7.331	7.233	7.324	110,477	-0.01(-0.10%)
May 11, 2010	7.256	7.331	7.248	7.331	101,209	+0.09(+1.25%)
May 10, 2010	7.256	7.271	7.210	7.241	103,612	+0.06(+0.84%)
May 07, 2010	7.256	7.271	7.127	7.180	105,082	-0.05(-0.63%)
May 06, 2010	7.271	7.301	7.150	7.226	188,872	-0.08(-1.04%)
May 05, 2010	7.301	7.316	7.263	7.301	116,366	+0.00(+0.00%)
May 04, 2010	7.256	7.301	7.248	7.301	109,231	+0.04(+0.52%)
May 03, 2010	7.241	7.263	7.233	7.263	126,742	+0.05(+0.73%)
Apr 30, 2010	7.279	7.279	7.210	7.210	77,782	-0.05(-0.73%)
Apr 29, 2010	7.286	7.301	7.233	7.263	108,260	-0.02(-0.31%)
Apr 28, 2010	7.256	7.301	7.248	7.286	77,651	+0.05(+0.73%)
Apr 27, 2010	7.286	7.316	7.188	7.233	91,092	-0.08(-1.14%)
Apr 26, 2010	7.241	7.331	7.241	7.316	132,295	+0.08(+1.04%)
Apr 23, 2010	7.233	7.248	7.213	7.241	71,010	+0.02(+0.31%)
Apr 22, 2010	7.142	7.233	7.142	7.218	113,986	+0.05(+0.74%)
Apr 21, 2010	7.195	7.233	7.142	7.165	117,246	-0.05(-0.73%)
Apr 20, 2010	7.165	7.226	7.165	7.218	107,372	+0.07(+0.95%)
Apr 19, 2010	7.135	7.188	7.135	7.150	81,347	-0.02(-0.32%)
Apr 16, 2010	7.074	7.180	7.074	7.173	176,590	+0.08(+1.06%)
Apr 15, 2010	7.120	7.156	7.097	7.097	85,712	-0.02(-0.21%)
Apr 14, 2010	7.112	7.120	7.105	7.112	113,837	+0.00(+0.00%)
Apr 13, 2010	7.097	7.124	7.082	7.112	88,398	-0.02(-0.21%)
Apr 12, 2010	7.158	7.173	7.105	7.127	200,764	-0.05(-0.63%)
Apr 09, 2010	7.135	7.173	7.120	7.173	65,821	+0.04(+0.53%)
Apr 08, 2010	7.090	7.150	7.090	7.135	104,902	+0.02(+0.32%)
Apr 07, 2010	7.105	7.150	7.082	7.112	105,088	-0.02(-0.32%)
Apr 06, 2010	7.097	7.142	7.082	7.135	129,097	+0.03(+0.43%)
Apr 05, 2010	7.082	7.105	7.037	7.105	92,024	+0.06(+0.84%)
Apr 01, 2010	7.105	7.046	7.046	7.046	133,894	-0.05(-0.72%)
Mar 31, 2010	7.082	7.127	6.991	7.097	123,124	+0.05(+0.64%)
Mar 30, 2010	7.082	7.082	6.991	7.052	157,858	-0.02(-0.32%)
Mar 29, 2010	6.991	7.074	6.991	7.074	111,078	+0.07(+0.97%)
Mar 26, 2010	7.044	7.059	6.984	7.006	135,886	-0.05(-0.64%)
Mar 25, 2010	7.105	7.123	7.022	7.052	180,400	-0.06(-0.85%)
Mar 24, 2010	7.120	7.150	7.090	7.112	152,096	-0.02(-0.32%)
Mar 23, 2010	7.135	7.150	7.090	7.135	143,614	-0.01(-0.11%)
Mar 22, 2010	7.097	7.150	7.097	7.142	92,771	+0.01(+0.11%)
Mar 19, 2010	7.142	7.150	7.090	7.135	125,355	-0.01(-0.11%)
Mar 18, 2010	7.173	7.173	7.097	7.142	69,666	-0.02(-0.21%)
Mar 17, 2010	7.127	7.173	7.097	7.158	148,083	+0.02(+0.32%)
Mar 16, 2010	7.052	7.142	7.044	7.135	102,126	+0.07(+0.96%)
Mar 15, 2010	7.074	7.082	7.014	7.067	189,929	+0.01(+0.11%)
Mar 12, 2010	7.090	7.188	7.029	7.059	240,965	-0.09(-1.27%)
Mar 11, 2010	7.188	7.210	7.097	7.150	214,324	-0.08(-1.15%)
Mar 10, 2010	7.188	7.256	7.188	7.233	102,666	+0.02(+0.31%)
Mar 09, 2010	7.218	7.241	7.142	7.210	170,248	-0.03(-0.42%)
Mar 08, 2010	7.195	7.294	7.195	7.241	203,498	+0.02(+0.21%)
Mar 05, 2010	7.271	7.286	7.203	7.226	218,805	-0.08(-1.04%)
Mar 04, 2010	7.309	7.309	7.256	7.301	161,946	+0.00(+0.00%)
Mar 03, 2010	7.294	7.324	7.286	7.301	64,964	+0.02(+0.21%)
Mar 02, 2010	7.324	7.324	7.241	7.286	157,207	+0.01(+0.10%)
Mar 01, 2010	7.324	7.331	7.256	7.279	83,129	-0.01(-0.10%)
Feb 26, 2010	7.256	7.301	7.254	7.286	117,179	+0.02(+0.31%)
Feb 25, 2010	7.233	7.324	7.233	7.263	137,160	+0.01(+0.10%)
Feb 24, 2010	7.218	7.263	7.190	7.256	73,083	+0.03(+0.42%)
Feb 23, 2010	7.195	7.226	7.173	7.226	78,171	+0.02(+0.31%)
Feb 22, 2010	7.263	7.293	7.134	7.203	83,374	-0.06(-0.83%)
Feb 19, 2010	7.301	7.354	7.256	7.263	132,371	-0.07(-0.93%)
Feb 18, 2010	7.316	7.362	7.271	7.331	101,601	+0.05(+0.62%)
Feb 17, 2010	7.294	7.354	7.271	7.286	66,918	-0.01(-0.10%)
Feb 16, 2010	7.294	7.331	7.218	7.294	109,419	+0.02(+0.25%)
Feb 12, 2010	7.263	7.276	7.276	7.276	93,011	-0.02(-0.25%)
Feb 11, 2010	7.173	7.309	7.173	7.294	75,890	+0.14(+1.90%)
Feb 10, 2010	7.165	7.263	7.158	7.158	70,935	-0.04(-0.53%)
Feb 09, 2010	7.294	7.309	7.195	7.195	89,450	-0.05(-0.63%)
Feb 08, 2010	7.218	7.286	7.218	7.241	66,882	+0.00(+0.00%)
Feb 05, 2010	7.180	7.256	7.142	7.241	108,375	+0.06(+0.79%)
Feb 04, 2010	7.173	7.241	7.165	7.184	88,959	-0.00(-0.05%)
Feb 03, 2010	7.158	7.218	7.142	7.188	127,047	-0.05(-0.73%)
Feb 02, 2010	7.150	7.248	7.105	7.241	118,318	+0.15(+2.13%)
Feb 01, 2010	7.022	7.135	7.014	7.090	112,121	+0.09(+1.30%)
Jan 29, 2010	7.022	7.037	6.961	6.999	98,357	-0.11(-1.49%)
Jan 28, 2010	6.961	7.112	6.961	7.105	170,621	-0.03(-0.42%)
Jan 27, 2010	7.052	7.142	7.052	7.135	113,396	+0.06(+0.85%)
Jan 26, 2010	7.022	7.090	6.991	7.074	118,226	+0.08(+1.08%)
Jan 25, 2010	7.112	7.135	6.999	6.999	159,337	-0.11(-1.49%)
Jan 22, 2010	7.120	7.127	7.059	7.105	75,626	+0.01(+0.11%)
Jan 21, 2010	7.195	7.195	7.067	7.097	116,100	-0.08(-1.05%)
Jan 20, 2010	7.143	7.248	7.142	7.173	95,792	-0.02(-0.21%)
Jan 19, 2010	7.052	7.218	7.052	7.188	103,423	+0.08(+1.17%)
Jan 15, 2010	7.044	7.105	7.105	7.105	136,540	+0.05(+0.64%)
Jan 14, 2010	7.165	7.173	7.052	7.059	101,749	-0.11(-1.48%)
Jan 13, 2010	7.180	7.180	7.135	7.165	89,204	-0.02(-0.21%)
Jan 12, 2010	7.142	7.210	7.120	7.180	137,874	+0.02(+0.32%)
Jan 11, 2010	7.112	7.158	7.097	7.157	86,268	+0.04(+0.63%)
Jan 08, 2010	7.074	7.150	7.059	7.112	114,550	+0.05(+0.64%)
Jan 07, 2010	6.976	7.067	6.976	7.067	124,096	+0.06(+0.86%)
Jan 06, 2010	6.969	7.044	6.969	7.006	158,523	+0.01(+0.11%)
Jan 05, 2010	6.991	7.014	6.969	6.999	93,228	-0.01(-0.10%)
Jan 04, 2010	6.969	7.006	6.923	7.006	137,141	+0.04(+0.54%)
Dec 31, 2009	6.969	6.969	6.969	6.969	80,310	+0.02(+0.22%)
Dec 30, 2009	6.931	6.991	6.916	6.954	97,794	+0.00(+0.00%)
Dec 29, 2009	6.893	6.969	6.893	6.954	98,974	+0.04(+0.55%)
Dec 28, 2009	6.916	6.954	6.878	6.916	71,160	-0.01(-0.11%)
Dec 24, 2009	6.938	6.969	6.833	6.923	130,376	-0.02(-0.33%)
Dec 23, 2009	6.954	7.006	6.870	6.946	160,241	-0.05(-0.65%)
Dec 22, 2009	6.991	7.006	6.946	6.991	92,534	-0.01(-0.11%)
Dec 21, 2009	6.999	7.029	6.916	6.999	125,937	-0.01(-0.11%)
Dec 18, 2009	7.006	7.067	6.991	7.006	110,955	-0.02(-0.22%)
Dec 17, 2009	6.984	7.022	6.938	7.022	185,223	+0.04(+0.54%)
Dec 16, 2009	7.006	7.097	6.923	6.984	119,108	-0.04(-0.54%)
Dec 15, 2009	7.218	7.316	6.969	7.022	157,118	-0.15(-2.11%)
Dec 14, 2009	7.158	7.195	7.105	7.173	104,059	-0.02(-0.32%)
Dec 11, 2009	7.241	7.271	7.188	7.195	75,407	-0.09(-1.24%)
Dec 10, 2009	7.210	7.294	7.195	7.286	46,708	+0.05(+0.73%)
Dec 09, 2009	7.150	7.233	7.142	7.233	84,811	+0.05(+0.74%)
Dec 08, 2009	7.203	7.203	7.112	7.180	80,043	-0.04(-0.52%)
Dec 07, 2009	7.127	7.218	7.112	7.218	125,203	+0.08(+1.17%)
Dec 04, 2009	7.120	7.150	7.105	7.135	53,567	+0.03(+0.43%)
Dec 03, 2009	7.120	7.127	7.067	7.105	82,092	+0.03(+0.43%)
Dec 02, 2009	7.044	7.097	7.037	7.074	116,754	+0.02(+0.32%)
Dec 01, 2009	7.105	7.105	7.037	7.052	68,806	+0.02(+0.32%)
Nov 30, 2009	7.044	7.082	7.014	7.029	81,677	-0.04(-0.53%)
Nov 27, 2009	6.954	7.105	6.954	7.067	19,314	-0.01(-0.11%)
Nov 25, 2009	7.052	7.105	6.999	7.074	94,766	+0.01(+0.11%)
Nov 24, 2009	7.052	7.090	7.037	7.067	118,735	-0.01(-0.11%)
Nov 23, 2009	7.052	7.082	7.044	7.074	120,380	+0.02(+0.32%)
Nov 20, 2009	6.999	7.074	6.999	7.052	88,250	+0.02(+0.21%)
Nov 19, 2009	7.059	7.059	6.976	7.037	95,020	+0.00(+0.00%)
Nov 18, 2009	6.991	7.057	6.961	7.037	120,118	+0.04(+0.54%)
Nov 17, 2009	6.916	7.052	6.916	6.999	125,773	+0.03(+0.43%)
Nov 16, 2009	6.840	7.006	6.840	6.969	81,940	+0.12(+1.77%)
Nov 13, 2009	6.802	6.855	6.727	6.848	129,073	+0.03(+0.44%)
Nov 12, 2009	6.840	6.961	6.772	6.817	200,865	-0.08(-1.10%)
Nov 11, 2009	7.037	7.037	6.886	6.893	107,651	-0.17(-2.46%)
Nov 10, 2009	7.022	7.067	6.946	7.067	100,395	-0.02(-0.21%)
Nov 09, 2009	7.188	7.188	7.022	7.082	98,042	-0.11(-1.47%)
Nov 06, 2009	7.150	7.256	7.150	7.188	96,711	-0.06(-0.83%)
Nov 05, 2009	7.142	7.254	7.105	7.248	131,722	+0.11(+1.59%)
Nov 04, 2009	7.120	7.173	7.059	7.135	101,467	+0.07(+0.96%)
Nov 03, 2009	6.999	7.234	6.976	7.067	105,713	+0.11(+1.63%)
Nov 02, 2009	7.029	7.142	6.946	6.954	95,007	-0.09(-1.29%)
Oct 30, 2009	7.067	7.103	7.029	7.044	71,140	-0.02(-0.33%)
Oct 29, 2009	7.044	7.105	6.954	7.067	165,436	+0.04(+0.54%)
Oct 28, 2009	7.044	7.059	6.984	7.029	127,312	-0.01(-0.11%)
Oct 27, 2009	6.991	7.082	6.969	7.037	124,905	+0.03(+0.43%)
Oct 26, 2009	7.029	7.067	6.976	7.006	109,236	+0.01(+0.11%)
Oct 23, 2009	6.984	7.029	6.961	6.999	122,553	-0.06(-0.86%)
Oct 22, 2009	6.954	7.082	6.916	7.059	141,214	+0.11(+1.52%)
Oct 21, 2009	7.059	7.059	6.931	6.954	104,472	-0.07(-0.97%)
Oct 20, 2009	6.984	7.044	6.976	7.022	135,796	+0.11(+1.53%)
Oct 19, 2009	6.916	6.984	6.916	6.916	145,798	+0.06(+0.95%)
Oct 16, 2009	6.659	6.901	6.659	6.851	137,566	+0.12(+1.84%)
Oct 15, 2009	6.674	6.840	6.621	6.727	415,277	-0.08(-1.11%)
Oct 14, 2009	7.142	7.142	6.749	6.802	266,479	-0.31(-4.36%)
Oct 13, 2009	7.090	7.248	7.022	7.112	210,892	-0.14(-1.98%)
Oct 12, 2009	7.294	7.362	7.142	7.256	211,084	-0.11(-1.54%)
Oct 09, 2009	7.437	7.437	7.331	7.369	161,815	-0.07(-0.91%)
Oct 08, 2009	7.384	7.460	7.362	7.437	137,451	+0.04(+0.51%)
Oct 07, 2009	7.369	7.415	7.316	7.399	129,092	-0.01(-0.10%)
Oct 06, 2009	7.422	7.460	7.377	7.407	135,532	-0.02(-0.20%)
Oct 05, 2009	7.309	7.475	7.279	7.422	124,411	+0.15(+2.08%)
Oct 02, 2009	7.195	7.324	7.195	7.271	118,299	+0.03(+0.42%)