BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.338	6.382	6.315	6.338	64,403	+0.00(+0.00%)
May 27, 2010	6.306	6.391	6.239	6.338	113,362	+0.04(+0.71%)
May 26, 2010	6.320	6.320	6.266	6.293	37,723	+0.04(+0.57%)
May 25, 2010	6.226	6.320	6.185	6.257	87,715	-0.01(-0.14%)
May 24, 2010	6.181	6.266	6.181	6.266	82,035	+0.07(+1.16%)
May 21, 2010	6.114	6.253	6.033	6.194	131,753	+0.03(+0.44%)
May 20, 2010	6.212	6.223	6.082	6.167	71,116	-0.11(-1.78%)
May 19, 2010	6.297	6.311	6.253	6.279	111,155	-0.04(-0.57%)
May 18, 2010	6.279	6.326	6.279	6.315	50,991	+0.06(+1.00%)
May 17, 2010	6.297	6.306	6.244	6.253	76,085	-0.07(-1.06%)
May 14, 2010	6.320	6.351	6.279	6.320	32,139	-0.01(-0.14%)
May 13, 2010	6.342	6.350	6.324	6.329	17,804	-0.01(-0.14%)
May 12, 2010	6.365	6.365	6.315	6.338	97,784	-0.00(-0.04%)
May 11, 2010	6.343	6.345	6.327	6.340	62,199	+0.00(+0.07%)
May 10, 2010	6.291	6.341	6.287	6.336	90,559	+0.06(+0.99%)
May 07, 2010	6.367	6.367	6.180	6.274	93,158	+0.02(+0.36%)
May 06, 2010	6.358	6.367	6.189	6.251	79,966	-0.11(-1.75%)
May 05, 2010	6.385	6.385	6.358	6.363	39,639	-0.05(-0.76%)
May 04, 2010	6.407	6.461	6.367	6.412	65,963	+0.03(+0.49%)
May 03, 2010	6.372	6.429	6.336	6.380	73,881	+0.04(+0.64%)
Apr 30, 2010	6.348	6.354	6.323	6.340	9,994	+0.01(+0.13%)
Apr 29, 2010	6.349	6.372	6.296	6.331	38,171	-0.03(-0.42%)
Apr 28, 2010	6.354	6.394	6.331	6.358	62,244	+0.01(+0.14%)
Apr 27, 2010	6.287	6.363	6.269	6.349	94,577	+0.08(+1.35%)
Apr 26, 2010	6.225	6.287	6.225	6.265	25,489	+0.03(+0.43%)
Apr 23, 2010	6.184	6.242	6.184	6.238	23,738	+0.04(+0.72%)
Apr 22, 2010	6.193	6.193	6.158	6.193	45,762	+0.00(+0.07%)
Apr 21, 2010	6.162	6.216	6.131	6.189	102,582	+0.03(+0.51%)
Apr 20, 2010	6.144	6.184	6.131	6.158	66,251	+0.03(+0.44%)
Apr 19, 2010	6.211	6.256	6.086	6.131	285,245	-0.06(-1.01%)
Apr 16, 2010	6.269	6.282	6.193	6.193	93,463	-0.08(-1.28%)
Apr 15, 2010	6.305	6.318	6.269	6.274	51,503	-0.05(-0.78%)
Apr 14, 2010	6.296	6.336	6.291	6.323	25,967	+0.00(+0.07%)
Apr 13, 2010	6.305	6.318	6.282	6.318	52,167	+0.03(+0.45%)
Apr 12, 2010	6.298	6.298	6.272	6.290	57,761	+0.02(+0.28%)
Apr 09, 2010	6.281	6.303	6.263	6.272	11,385	-0.02(-0.35%)
Apr 08, 2010	6.276	6.298	6.272	6.294	40,659	-0.00(-0.06%)
Apr 07, 2010	6.321	6.321	6.281	6.298	37,507	+0.03(+0.42%)
Apr 06, 2010	6.254	6.298	6.250	6.272	53,728	-0.00(-0.07%)
Apr 05, 2010	6.294	6.318	6.251	6.276	77,775	+0.04(+0.57%)
Apr 01, 2010	6.214	6.241	6.241	6.241	32,962	+0.04(+0.64%)
Mar 31, 2010	6.183	6.210	6.157	6.201	58,892	+0.04(+0.72%)
Mar 30, 2010	6.157	6.174	6.130	6.157	22,861	+0.00(+0.00%)
Mar 29, 2010	6.157	6.174	6.126	6.157	30,643	+0.02(+0.29%)
Mar 26, 2010	6.121	6.161	6.117	6.139	41,451	-0.00(-0.07%)
Mar 25, 2010	6.121	6.154	6.108	6.143	44,476	+0.00(+0.07%)
Mar 24, 2010	6.130	6.161	6.095	6.139	68,656	+0.01(+0.14%)
Mar 23, 2010	6.152	6.188	6.117	6.130	68,535	-0.04(-0.72%)
Mar 22, 2010	6.130	6.201	6.130	6.174	97,612	+0.00(+0.00%)
Mar 19, 2010	6.121	6.174	6.121	6.174	34,332	+0.04(+0.58%)
Mar 18, 2010	6.112	6.166	6.104	6.139	52,482	+0.04(+0.65%)
Mar 17, 2010	6.073	6.121	6.073	6.099	75,459	-0.00(-0.01%)
Mar 16, 2010	6.077	6.117	6.064	6.100	83,943	+0.01(+0.16%)
Mar 15, 2010	6.095	6.099	6.077	6.090	72,226	+0.01(+0.21%)
Mar 12, 2010	6.112	6.112	6.072	6.077	34,470	-0.02(-0.29%)
Mar 11, 2010	6.081	6.112	6.059	6.095	48,901	+0.00(+0.03%)
Mar 10, 2010	6.058	6.093	6.058	6.093	37,990	+0.01(+0.22%)
Mar 09, 2010	6.102	6.102	6.022	6.080	54,649	-0.03(-0.50%)
Mar 08, 2010	6.119	6.141	6.097	6.111	59,665	-0.04(-0.71%)
Mar 05, 2010	6.119	6.163	6.102	6.154	41,252	+0.04(+0.57%)
Mar 04, 2010	6.075	6.163	6.075	6.119	52,112	+0.01(+0.22%)
Mar 03, 2010	6.053	6.106	6.053	6.106	26,953	+0.04(+0.65%)
Mar 02, 2010	6.009	6.075	6.009	6.066	138,670	+0.07(+1.25%)
Mar 01, 2010	5.978	5.992	5.970	5.992	132,898	+0.00(+0.00%)
Feb 26, 2010	6.022	6.042	5.983	5.992	52,421	-0.04(-0.59%)
Feb 25, 2010	5.943	6.049	5.943	6.027	117,256	+0.10(+1.63%)
Feb 24, 2010	5.904	5.961	5.904	5.930	82,278	+0.04(+0.67%)
Feb 23, 2010	5.912	5.930	5.873	5.890	61,646	-0.01(-0.15%)
Feb 22, 2010	6.005	6.005	5.838	5.899	285,817	-0.13(-2.12%)
Feb 19, 2010	6.053	6.097	6.014	6.027	48,621	-0.06(-0.94%)
Feb 18, 2010	6.141	6.161	6.084	6.084	42,565	-0.04(-0.65%)
Feb 17, 2010	6.159	6.163	6.115	6.124	67,349	+0.01(+0.23%)
Feb 16, 2010	6.071	6.115	6.053	6.110	47,376	+0.05(+0.78%)
Feb 12, 2010	6.075	6.062	6.062	6.062	28,847	-0.01(-0.14%)
Feb 11, 2010	6.111	6.124	6.049	6.071	34,992	-0.02(-0.29%)
Feb 10, 2010	6.119	6.119	6.066	6.088	58,102	-0.02(-0.28%)
Feb 09, 2010	6.171	6.175	6.101	6.106	80,563	-0.04(-0.64%)
Feb 08, 2010	6.084	6.171	6.084	6.145	30,198	+0.05(+0.79%)
Feb 05, 2010	6.084	6.123	6.062	6.097	43,265	-0.01(-0.14%)
Feb 04, 2010	6.119	6.136	6.101	6.105	56,360	-0.02(-0.29%)
Feb 03, 2010	6.114	6.140	6.092	6.123	55,448	+0.03(+0.50%)
Feb 02, 2010	6.000	6.123	6.000	6.092	62,444	+0.07(+1.24%)
Feb 01, 2010	6.044	6.057	6.000	6.018	83,284	+0.00(+0.07%)
Jan 29, 2010	5.983	6.031	5.983	6.013	37,594	+0.02(+0.29%)
Jan 28, 2010	6.040	6.057	5.983	5.996	65,958	-0.02(-0.36%)
Jan 27, 2010	5.987	6.035	5.987	6.018	61,089	+0.04(+0.66%)
Jan 26, 2010	6.022	6.022	5.965	5.979	54,111	-0.04(-0.73%)
Jan 25, 2010	6.022	6.040	5.952	6.022	115,789	+0.00(+0.07%)
Jan 22, 2010	6.053	6.101	6.000	6.018	69,708	-0.07(-1.08%)
Jan 21, 2010	6.070	6.105	6.054	6.084	54,628	+0.00(+0.00%)
Jan 20, 2010	6.053	6.105	6.031	6.084	66,233	+0.03(+0.51%)
Jan 19, 2010	5.974	6.053	5.970	6.053	104,255	+0.09(+1.48%)
Jan 15, 2010	5.939	5.965	5.965	5.965	55,750	+0.02(+0.36%)
Jan 14, 2010	5.930	5.957	5.930	5.944	84,877	+0.01(+0.15%)
Jan 13, 2010	5.930	5.957	5.922	5.935	46,405	+0.01(+0.16%)
Jan 12, 2010	5.912	5.964	5.912	5.925	71,562	-0.03(-0.51%)
Jan 11, 2010	5.930	5.999	5.930	5.956	50,920	+0.01(+0.22%)
Jan 08, 2010	5.873	5.960	5.873	5.943	97,494	+0.01(+0.15%)
Jan 07, 2010	5.895	5.951	5.847	5.934	57,892	+0.05(+0.89%)
Jan 06, 2010	5.856	5.895	5.855	5.882	44,383	+0.04(+0.67%)
Jan 05, 2010	5.851	5.851	5.817	5.843	53,072	+0.02(+0.37%)
Jan 04, 2010	5.830	5.851	5.799	5.821	74,846	-0.01(-0.15%)
Dec 31, 2009	5.869	5.830	5.830	5.830	29,881	-0.02(-0.30%)
Dec 30, 2009	5.812	5.864	5.812	5.847	31,856	-0.00(-0.07%)
Dec 29, 2009	5.790	5.860	5.790	5.851	36,294	+0.03(+0.52%)
Dec 28, 2009	5.743	5.821	5.735	5.821	113,056	+0.07(+1.21%)
Dec 24, 2009	5.738	5.751	5.734	5.751	33,573	+0.01(+0.15%)
Dec 23, 2009	5.712	5.760	5.708	5.743	93,162	+0.03(+0.53%)
Dec 22, 2009	5.743	5.773	5.690	5.712	102,420	-0.06(-1.06%)
Dec 21, 2009	5.777	5.799	5.773	5.773	44,995	+0.00(+0.00%)
Dec 18, 2009	5.812	5.834	5.764	5.773	66,289	-0.08(-1.34%)
Dec 17, 2009	5.847	5.860	5.817	5.851	50,123	+0.01(+0.18%)
Dec 16, 2009	5.799	5.864	5.795	5.841	50,431	+0.02(+0.34%)
Dec 15, 2009	5.921	5.934	5.812	5.821	68,505	-0.11(-1.91%)
Dec 14, 2009	5.917	5.934	5.917	5.934	49,325	-0.01(-0.22%)
Dec 11, 2009	5.986	5.995	5.895	5.947	140,798	-0.05(-0.80%)
Dec 10, 2009	5.960	5.999	5.934	5.995	97,642	+0.07(+1.25%)
Dec 09, 2009	5.917	5.951	5.917	5.921	69,937	-0.01(-0.15%)
Dec 08, 2009	5.786	6.112	5.777	5.930	194,084	+0.12(+2.10%)
Dec 07, 2009	5.799	5.808	5.795	5.808	49,139	+0.00(+0.07%)
Dec 04, 2009	5.760	5.873	5.756	5.804	158,888	+0.00(+0.00%)
Dec 03, 2009	5.738	5.804	5.738	5.804	46,976	+0.08(+1.37%)
Dec 02, 2009	5.669	5.738	5.669	5.725	49,734	+0.07(+1.31%)
Dec 01, 2009	5.695	5.804	5.651	5.651	215,065	-0.03(-0.54%)
Nov 30, 2009	5.638	5.695	5.638	5.682	95,361	+0.03(+0.46%)
Nov 27, 2009	5.612	5.656	5.612	5.656	68,348	+0.01(+0.23%)
Nov 25, 2009	5.643	5.647	5.626	5.643	17,492	+0.02(+0.39%)
Nov 24, 2009	5.634	5.647	5.598	5.621	97,200	-0.02(-0.31%)
Nov 23, 2009	5.608	5.638	5.608	5.638	34,649	+0.03(+0.54%)
Nov 20, 2009	5.630	5.656	5.569	5.608	63,432	-0.03(-0.54%)
Nov 19, 2009	5.560	5.647	5.560	5.638	54,895	+0.02(+0.31%)
Nov 18, 2009	5.616	5.634	5.603	5.621	38,198	+0.01(+0.16%)
Nov 17, 2009	5.634	5.651	5.590	5.612	69,481	-0.01(-0.23%)
Nov 16, 2009	5.608	5.634	5.608	5.625	37,352	+0.01(+0.23%)
Nov 13, 2009	5.599	5.616	5.582	5.612	65,491	+0.03(+0.62%)
Nov 12, 2009	5.656	5.699	5.521	5.577	156,276	-0.13(-2.29%)
Nov 11, 2009	5.773	5.804	5.699	5.708	87,581	-0.09(-1.58%)
Nov 10, 2009	5.808	5.834	5.786	5.799	99,722	-0.04(-0.67%)
Nov 09, 2009	5.856	5.873	5.808	5.838	114,743	-0.02(-0.30%)
Nov 06, 2009	5.904	5.925	5.856	5.856	72,534	-0.05(-0.88%)
Nov 05, 2009	5.947	5.986	5.895	5.908	87,447	-0.06(-0.95%)
Nov 04, 2009	5.908	5.973	5.908	5.965	47,095	+0.07(+1.26%)
Nov 03, 2009	5.912	5.943	5.856	5.891	94,913	-0.01(-0.22%)
Nov 02, 2009	5.938	5.938	5.904	5.904	55,603	+0.00(+0.07%)
Oct 30, 2009	5.925	5.956	5.882	5.899	51,580	-0.05(-0.80%)
Oct 29, 2009	5.882	5.957	5.882	5.947	83,390	+0.03(+0.51%)
Oct 28, 2009	5.917	5.991	5.912	5.917	120,444	+0.00(+0.07%)
Oct 27, 2009	5.873	5.917	5.843	5.912	160,191	-0.03(-0.59%)
Oct 26, 2009	5.925	6.004	5.899	5.947	81,871	-0.02(-0.29%)
Oct 23, 2009	5.960	5.978	5.951	5.965	117,249	+0.06(+1.02%)
Oct 22, 2009	5.965	5.969	5.891	5.904	74,249	-0.04(-0.72%)
Oct 21, 2009	5.825	5.958	5.825	5.947	197,477	+0.13(+2.27%)
Oct 20, 2009	5.747	5.820	5.734	5.815	88,725	+0.12(+2.03%)
Oct 19, 2009	5.664	5.763	5.660	5.699	84,130	+0.04(+0.69%)
Oct 16, 2009	5.477	5.660	5.477	5.660	257,286	+0.23(+4.33%)
Oct 15, 2009	5.625	5.751	5.425	5.425	620,446	-0.27(-4.81%)
Oct 14, 2009	5.851	5.851	5.621	5.699	194,350	-0.17(-2.86%)
Oct 13, 2009	5.751	5.895	5.712	5.867	145,940	+0.05(+0.87%)
Oct 12, 2009	5.938	6.008	5.725	5.817	273,758	-0.17(-2.90%)
Oct 09, 2009	6.125	6.134	5.986	5.991	146,553	-0.12(-1.92%)
Oct 08, 2009	6.134	6.139	6.104	6.108	70,166	-0.03(-0.43%)
Oct 07, 2009	6.130	6.152	6.104	6.134	107,634	-0.01(-0.21%)
Oct 06, 2009	6.191	6.191	6.117	6.147	131,006	-0.04(-0.63%)
Oct 05, 2009	6.104	6.191	6.099	6.186	76,423	+0.07(+1.21%)
Oct 02, 2009	6.099	6.134	6.096	6.112	37,924	+0.02(+0.29%)
Oct 01, 2009	6.099	6.140	6.095	6.095	49,003	-0.02(-0.36%)
Sep 30, 2009	6.073	6.139	6.069	6.117	50,838	+0.03(+0.43%)
Sep 29, 2009	6.160	6.165	6.086	6.091	87,043	-0.07(-1.13%)
Sep 28, 2009	6.169	6.195	6.095	6.160	138,998	+0.04(+0.71%)
Sep 25, 2009	6.091	6.156	6.088	6.117	61,172	+0.04(+0.64%)
Sep 24, 2009	6.073	6.098	6.069	6.078	39,922	-0.02(-0.29%)
Sep 23, 2009	6.073	6.108	6.069	6.095	88,348	+0.03(+0.57%)
Sep 22, 2009	6.060	6.104	6.052	6.060	99,752	+0.02(+0.29%)
Sep 21, 2009	6.104	6.112	6.017	6.043	89,578	-0.00(-0.07%)
Sep 18, 2009	6.008	6.095	6.008	6.047	71,785	+0.03(+0.43%)
Sep 17, 2009	5.965	6.043	5.965	6.021	37,487	+0.04(+0.67%)
Sep 16, 2009	5.999	6.008	5.947	5.981	50,433	+0.01(+0.20%)
Sep 15, 2009	6.065	6.065	5.934	5.969	123,501	+0.01(+0.15%)
Sep 14, 2009	5.938	5.960	5.868	5.960	44,578	+0.07(+1.26%)
Sep 11, 2009	5.960	5.960	5.873	5.886	73,136	-0.10(-1.60%)
Sep 10, 2009	5.999	6.017	5.960	5.982	148,824	+0.01(+0.11%)
Sep 09, 2009	5.938	5.991	5.938	5.975	167,666	+0.05(+0.92%)
Sep 08, 2009	5.886	6.156	5.886	5.921	363,936	+0.06(+0.96%)
Sep 04, 2009	5.825	6.065	5.825	5.864	195,302	+0.13(+2.20%)
Sep 03, 2009	5.556	5.738	5.556	5.738	131,082	+0.18(+3.29%)
Sep 02, 2009	5.547	5.603	5.538	5.556	66,135	+0.01(+0.16%)
Sep 01, 2009	5.547	5.556	5.521	5.547	57,324	+0.01(+0.18%)
Aug 31, 2009	5.547	5.560	5.508	5.537	47,946	-0.01(-0.18%)
Aug 28, 2009	5.538	5.547	5.508	5.547	19,724	+0.03(+0.55%)
Aug 27, 2009	5.490	5.534	5.482	5.516	31,235	+0.01(+0.24%)
Aug 26, 2009	5.438	5.521	5.438	5.503	43,163	+0.04(+0.80%)
Aug 25, 2009	5.429	5.521	5.429	5.460	44,321	+0.00(+0.00%)
Aug 24, 2009	5.429	5.499	5.425	5.460	67,247	+0.06(+1.13%)
Aug 21, 2009	5.403	5.438	5.360	5.399	35,986	-0.03(-0.64%)
Aug 20, 2009	5.447	5.473	5.373	5.434	65,951	-0.03(-0.56%)
Aug 19, 2009	5.490	5.490	5.421	5.464	26,491	-0.01(-0.24%)
Aug 18, 2009	5.455	5.490	5.447	5.477	40,515	+0.04(+0.72%)
Aug 17, 2009	5.408	5.547	5.408	5.438	97,147	+0.02(+0.32%)
Aug 14, 2009	5.364	5.451	5.364	5.421	31,743	+0.02(+0.40%)
Aug 13, 2009	5.364	5.473	5.351	5.399	60,843	+0.03(+0.57%)
Aug 12, 2009	5.395	5.416	5.360	5.368	30,824	-0.03(-0.48%)
Aug 11, 2009	5.438	5.438	5.386	5.395	36,386	-0.02(-0.32%)
Aug 10, 2009	5.395	5.473	5.390	5.412	52,191	+0.04(+0.73%)
Aug 07, 2009	5.442	5.442	5.342	5.373	82,588	-0.07(-1.25%)
Aug 06, 2009	5.377	5.490	5.329	5.441	64,666	+0.09(+1.76%)
Aug 05, 2009	5.499	5.499	5.347	5.347	52,063	-0.08(-1.52%)
Aug 04, 2009	5.351	5.473	5.351	5.429	55,377	+0.09(+1.65%)
Aug 03, 2009	5.316	5.342	5.300	5.341	28,585	+0.04(+0.80%)
Jul 31, 2009	5.355	5.355	5.281	5.299	49,229	-0.03(-0.57%)
Jul 30, 2009	5.334	5.360	5.316	5.329	68,371	+0.00(+0.00%)
Jul 29, 2009	5.303	5.451	5.303	5.329	50,385	+0.02(+0.33%)
Jul 28, 2009	5.403	5.403	5.203	5.312	35,267	-0.06(-1.13%)
Jul 27, 2009	5.308	5.403	5.177	5.373	20,103	+0.09(+1.65%)
Jul 24, 2009	5.360	5.360	5.268	5.286	639	-0.01(-0.16%)
Jul 23, 2009	5.395	5.416	5.295	5.295	61,131	-0.09(-1.70%)
Jul 22, 2009	5.382	5.386	5.360	5.386	21,625	+0.02(+0.32%)
Jul 21, 2009	5.334	5.368	5.334	5.368	13,079	+0.01(+0.14%)
Jul 20, 2009	5.364	5.364	5.325	5.361	13,102	+0.01(+0.19%)
Jul 17, 2009	5.382	5.395	5.342	5.351	24,135	-0.04(-0.73%)
Jul 16, 2009	5.377	5.395	5.342	5.390	57,552	+0.04(+0.81%)
Jul 15, 2009	5.390	5.391	5.325	5.347	54,042	-0.03(-0.49%)
Jul 14, 2009	5.329	5.376	5.289	5.373	34,219	+0.04(+0.67%)
Jul 13, 2009	5.395	5.395	5.329	5.337	49,697	-0.04(-0.74%)
Jul 10, 2009	5.273	5.438	5.273	5.377	50,164	+0.07(+1.31%)
Jul 09, 2009	5.216	5.312	5.216	5.308	34,614	+0.09(+1.67%)
Jul 08, 2009	5.177	5.242	5.177	5.221	51,748	+0.04(+0.76%)
Jul 07, 2009	5.221	5.264	5.147	5.181	125,691	+0.08(+1.66%)
Jul 06, 2009	4.986	5.134	4.980	5.097	71,904	+0.02(+0.30%)
Jul 02, 2009	5.081	5.186	5.038	5.081	37,055	+0.02(+0.34%)
Jul 01, 2009	5.112	5.112	5.064	5.064	57,635	-0.00(-0.09%)
Jun 30, 2009	5.107	5.121	5.038	5.068	83,011	-0.01(-0.26%)
Jun 29, 2009	5.081	5.121	5.060	5.081	70,874	-0.02(-0.34%)
Jun 26, 2009	5.129	5.134	5.055	5.099	23,677	+0.00(+0.08%)
Jun 25, 2009	5.177	5.203	5.055	5.094	111,199	-0.07(-1.26%)
Jun 24, 2009	5.147	5.164	5.138	5.160	16,451	+0.04(+0.76%)
Jun 23, 2009	5.155	5.164	5.116	5.121	89,275	-0.01(-0.25%)
Jun 22, 2009	5.177	5.216	5.101	5.134	46,422	-0.05(-1.01%)
Jun 19, 2009	5.212	5.212	5.094	5.186	51,451	+0.03(+0.59%)
Jun 18, 2009	5.038	5.168	5.029	5.155	59,770	+0.10(+2.07%)
Jun 17, 2009	4.955	5.051	4.920	5.051	67,769	+0.13(+2.56%)
Jun 16, 2009	4.964	4.981	4.877	4.925	69,911	+0.00(+0.00%)
Jun 15, 2009	5.086	5.086	4.903	4.925	65,252	-0.12(-2.33%)
Jun 12, 2009	5.155	5.155	4.973	5.042	132,249	-0.12(-2.36%)
Jun 11, 2009	5.242	5.329	5.164	5.164	78,828	-0.09(-1.66%)
Jun 10, 2009	5.321	5.351	5.203	5.251	84,813	-0.00(-0.08%)
Jun 09, 2009	5.290	5.342	5.251	5.255	44,174	-0.01(-0.10%)
Jun 08, 2009	5.329	5.342	5.251	5.261	28,238	-0.05(-0.89%)
Jun 05, 2009	5.525	5.525	5.308	5.308	72,196	-0.05(-0.97%)
Jun 04, 2009	5.212	5.416	5.177	5.360	84,673	+0.16(+3.10%)
Jun 03, 2009	5.125	5.199	5.055	5.199	85,742	+0.07(+1.44%)
Jun 02, 2009	5.034	5.125	5.029	5.125	184,071	+0.13(+2.52%)