BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	9.421	9.452	9.402	9.427	93,015	-0.02(-0.20%)
Sep 29, 2015	9.469	9.469	9.427	9.446	34,877	-0.02(-0.20%)
Sep 28, 2015	9.497	9.503	9.421	9.465	102,947	-0.02(-0.20%)
Sep 25, 2015	9.433	9.484	9.433	9.484	48,957	+0.04(+0.40%)
Sep 24, 2015	9.433	9.465	9.414	9.446	35,243	+0.00(+0.00%)
Sep 23, 2015	9.427	9.465	9.427	9.446	24,281	-0.01(-0.07%)
Sep 22, 2015	9.402	9.452	9.364	9.452	32,222	+0.09(+1.01%)
Sep 21, 2015	9.364	9.378	9.351	9.358	9,936	+0.00(+0.00%)
Sep 18, 2015	9.301	9.427	9.301	9.358	46,727	-0.02(-0.20%)
Sep 17, 2015	9.263	9.408	9.250	9.377	129,648	+0.09(+0.95%)
Sep 16, 2015	9.307	9.307	9.282	9.288	40,101	-0.01(-0.14%)
Sep 15, 2015	9.326	9.326	9.301	9.301	33,923	-0.03(-0.34%)
Sep 14, 2015	9.351	9.370	9.326	9.332	28,933	-0.02(-0.20%)
Sep 11, 2015	9.383	9.389	9.332	9.351	117,505	-0.08(-0.83%)
Sep 10, 2015	9.442	9.492	9.410	9.429	26,772	-0.03(-0.33%)
Sep 09, 2015	9.410	9.479	9.410	9.460	30,716	+0.02(+0.20%)
Sep 08, 2015	9.398	9.454	9.379	9.442	41,265	+0.01(+0.07%)
Sep 04, 2015	9.385	9.435	9.435	9.435	37,811	+0.06(+0.67%)
Sep 03, 2015	9.360	9.385	9.360	9.372	22,140	+0.03(+0.27%)
Sep 02, 2015	9.322	9.347	9.309	9.347	38,003	+0.00(+0.00%)
Sep 01, 2015	9.353	9.353	9.303	9.347	29,330	+0.03(+0.27%)
Aug 31, 2015	9.335	9.335	9.265	9.322	58,988	+0.02(+0.20%)
Aug 28, 2015	9.297	9.328	9.272	9.303	25,306	-0.01(-0.11%)
Aug 27, 2015	9.265	9.316	9.265	9.313	44,773	+0.05(+0.52%)
Aug 26, 2015	9.303	9.316	9.265	9.265	17,852	-0.04(-0.41%)
Aug 25, 2015	9.284	9.323	9.284	9.303	70,203	-0.04(-0.47%)
Aug 24, 2015	9.328	9.366	9.265	9.347	55,832	-0.06(-0.60%)
Aug 21, 2015	9.410	9.410	9.391	9.404	30,474	+0.01(+0.07%)
Aug 20, 2015	9.379	9.416	9.372	9.398	42,119	-0.02(-0.19%)
Aug 19, 2015	9.398	9.415	9.398	9.415	13,251	-0.00(-0.01%)
Aug 18, 2015	9.372	9.416	9.372	9.416	26,553	+0.01(+0.10%)
Aug 17, 2015	9.391	9.416	9.391	9.407	27,622	+0.03(+0.30%)
Aug 14, 2015	9.385	9.404	9.372	9.379	26,143	-0.04(-0.40%)
Aug 13, 2015	9.492	9.492	9.385	9.416	87,414	-0.07(-0.78%)
Aug 12, 2015	9.460	9.498	9.443	9.491	40,094	+0.04(+0.39%)
Aug 11, 2015	9.418	9.487	9.418	9.454	29,656	+0.04(+0.45%)
Aug 10, 2015	9.450	9.462	9.412	9.412	17,447	-0.04(-0.40%)
Aug 07, 2015	9.381	9.450	9.381	9.450	37,661	+0.07(+0.73%)
Aug 06, 2015	9.362	9.393	9.343	9.381	22,410	+0.00(+0.00%)
Aug 05, 2015	9.412	9.444	9.331	9.381	94,955	-0.01(-0.13%)
Aug 04, 2015	9.362	9.465	9.337	9.393	146,495	+0.03(+0.33%)
Aug 03, 2015	9.293	9.393	9.293	9.362	86,592	+0.06(+0.67%)
Jul 31, 2015	9.243	9.306	9.237	9.300	38,845	+0.05(+0.54%)
Jul 30, 2015	9.231	9.249	9.218	9.249	30,100	+0.04(+0.41%)
Jul 29, 2015	9.174	9.237	9.174	9.212	40,810	+0.03(+0.27%)
Jul 28, 2015	9.168	9.193	9.162	9.187	28,679	-0.01(-0.14%)
Jul 27, 2015	9.187	9.206	9.155	9.199	29,506	+0.02(+0.20%)
Jul 24, 2015	9.162	9.187	9.143	9.181	31,676	+0.04(+0.48%)
Jul 23, 2015	9.093	9.137	9.087	9.137	56,801	+0.03(+0.27%)
Jul 22, 2015	9.093	9.137	9.080	9.112	48,541	-0.02(-0.21%)
Jul 21, 2015	9.105	9.155	9.099	9.130	45,307	+0.00(+0.00%)
Jul 20, 2015	9.231	9.287	9.105	9.130	110,237	-0.12(-1.29%)
Jul 17, 2015	9.306	9.306	9.237	9.249	33,601	-0.04(-0.38%)
Jul 16, 2015	9.262	9.285	9.256	9.285	25,602	+0.03(+0.31%)
Jul 15, 2015	9.243	9.312	9.234	9.256	44,868	-0.03(-0.34%)
Jul 14, 2015	9.256	9.287	9.224	9.287	39,825	+0.01(+0.07%)
Jul 13, 2015	9.293	9.299	9.249	9.281	49,469	-0.08(-0.82%)
Jul 10, 2015	9.202	9.358	9.183	9.358	75,334	+0.11(+1.14%)
Jul 09, 2015	9.190	9.252	9.165	9.252	48,228	-0.03(-0.34%)
Jul 08, 2015	9.246	9.283	9.202	9.283	74,260	+0.06(+0.63%)
Jul 07, 2015	9.146	9.252	9.146	9.225	76,050	+0.08(+0.93%)
Jul 06, 2015	9.115	9.146	9.115	9.140	23,475	+0.03(+0.34%)
Jul 02, 2015	9.084	9.109	9.109	9.109	38,682	+0.02(+0.27%)
Jul 01, 2015	9.077	9.090	9.059	9.084	32,780	+0.03(+0.34%)
Jun 30, 2015	9.034	9.071	9.015	9.052	115,631	-0.01(-0.14%)
Jun 29, 2015	9.183	9.183	9.040	9.065	68,996	-0.09(-0.95%)
Jun 26, 2015	9.171	9.183	9.152	9.152	16,142	-0.05(-0.54%)
Jun 25, 2015	9.214	9.214	9.177	9.202	47,147	-0.04(-0.40%)
Jun 24, 2015	9.165	9.239	9.165	9.239	53,202	+0.06(+0.68%)
Jun 23, 2015	9.115	9.177	9.109	9.177	39,417	+0.06(+0.68%)
Jun 22, 2015	9.133	9.140	9.109	9.115	35,270	-0.03(-0.34%)
Jun 19, 2015	9.146	9.152	9.143	9.146	20,959	+0.02(+0.20%)
Jun 18, 2015	9.084	9.133	9.084	9.127	46,635	+0.00(+0.00%)
Jun 17, 2015	9.071	9.127	9.046	9.127	41,261	+0.04(+0.41%)
Jun 16, 2015	9.115	9.121	9.084	9.090	36,656	-0.02(-0.21%)
Jun 15, 2015	9.096	9.104	9.065	9.109	50,613	+0.06(+0.62%)
Jun 12, 2015	9.003	9.096	9.003	9.052	53,858	+0.04(+0.41%)
Jun 11, 2015	8.996	9.046	8.996	9.016	71,289	+0.02(+0.26%)
Jun 10, 2015	8.986	9.042	8.986	8.992	66,790	+0.00(+0.00%)
Jun 09, 2015	8.992	9.027	8.967	8.992	87,822	-0.07(-0.75%)
Jun 08, 2015	9.221	9.221	9.054	9.060	145,631	-0.13(-1.42%)
Jun 05, 2015	9.265	9.265	9.184	9.190	92,675	-0.12(-1.26%)
Jun 04, 2015	9.339	9.339	9.296	9.308	23,222	+0.00(+0.00%)
Jun 03, 2015	9.376	9.382	9.290	9.308	126,075	-0.07(-0.79%)
Jun 02, 2015	9.364	9.389	9.364	9.382	43,662	-0.01(-0.07%)
Jun 01, 2015	9.370	9.395	9.340	9.389	54,988	+0.07(+0.73%)
May 29, 2015	9.314	9.345	9.308	9.320	34,882	-0.01(-0.15%)
May 28, 2015	9.320	9.345	9.314	9.334	54,250	+0.03(+0.28%)
May 27, 2015	9.283	9.320	9.283	9.308	54,500	+0.02(+0.27%)
May 26, 2015	9.271	9.296	9.265	9.283	44,982	+0.01(+0.14%)
May 22, 2015	9.302	9.270	9.270	9.270	77,132	-0.07(-0.74%)
May 21, 2015	9.339	9.339	9.308	9.339	59,932	+0.03(+0.33%)
May 20, 2015	9.320	9.358	9.302	9.308	34,275	-0.02(-0.20%)
May 19, 2015	9.302	9.370	9.302	9.327	30,257	-0.01(-0.13%)
May 18, 2015	9.401	9.413	9.320	9.339	75,504	-0.09(-0.99%)
May 15, 2015	9.413	9.451	9.364	9.432	47,689	+0.04(+0.37%)
May 14, 2015	9.351	9.407	9.351	9.397	88,116	+0.05(+0.49%)
May 13, 2015	9.389	9.389	9.308	9.351	68,468	+0.01(+0.11%)
May 12, 2015	9.359	9.384	9.316	9.341	56,097	-0.04(-0.39%)
May 11, 2015	9.458	9.458	9.359	9.378	71,264	-0.07(-0.72%)
May 08, 2015	9.403	9.446	9.378	9.446	89,371	+0.07(+0.79%)
May 07, 2015	9.415	9.415	9.347	9.372	68,596	-0.02(-0.22%)
May 06, 2015	9.470	9.477	9.390	9.392	113,918	-0.10(-1.02%)
May 05, 2015	9.495	9.526	9.464	9.489	83,391	-0.02(-0.19%)
May 04, 2015	9.551	9.581	9.501	9.507	118,456	-0.06(-0.65%)
May 01, 2015	9.618	9.618	9.557	9.570	63,013	-0.05(-0.51%)
Apr 30, 2015	9.649	9.649	9.581	9.618	76,381	-0.01(-0.13%)
Apr 29, 2015	9.631	9.655	9.618	9.631	36,095	-0.06(-0.64%)
Apr 28, 2015	9.655	9.692	9.655	9.692	23,279	+0.00(+0.00%)
Apr 27, 2015	9.686	9.711	9.686	9.692	20,739	+0.01(+0.13%)
Apr 24, 2015	9.692	9.692	9.674	9.680	18,413	-0.03(-0.27%)
Apr 23, 2015	9.680	9.723	9.674	9.706	32,919	+0.03(+0.34%)
Apr 22, 2015	9.680	9.711	9.674	9.674	37,653	-0.03(-0.34%)
Apr 21, 2015	9.748	9.748	9.668	9.707	107,294	-0.03(-0.36%)
Apr 20, 2015	9.729	9.760	9.723	9.742	26,597	+0.02(+0.19%)
Apr 17, 2015	9.723	9.742	9.723	9.723	18,259	-0.02(-0.19%)
Apr 16, 2015	9.748	9.773	9.736	9.742	24,065	-0.02(-0.25%)
Apr 15, 2015	9.785	9.791	9.742	9.766	48,525	-0.02(-0.25%)
Apr 14, 2015	9.748	9.797	9.748	9.791	25,655	+0.04(+0.44%)
Apr 13, 2015	9.748	9.773	9.736	9.748	23,045	-0.00(-0.02%)
Apr 10, 2015	9.719	9.774	9.719	9.750	17,352	+0.02(+0.19%)
Apr 09, 2015	9.750	9.750	9.719	9.731	25,858	-0.02(-0.19%)
Apr 08, 2015	9.762	9.787	9.750	9.750	28,842	-0.03(-0.28%)
Apr 07, 2015	9.756	9.787	9.756	9.777	21,247	+0.01(+0.11%)
Apr 06, 2015	9.762	9.793	9.744	9.766	53,111	+0.02(+0.23%)
Apr 02, 2015	9.737	9.744	9.744	9.744	47,589	-0.05(-0.50%)
Apr 01, 2015	9.799	9.817	9.791	9.793	40,172	+0.01(+0.06%)
Mar 31, 2015	9.707	9.787	9.707	9.787	51,328	+0.05(+0.50%)
Mar 30, 2015	9.725	9.750	9.701	9.737	40,632	-0.01(-0.06%)
Mar 27, 2015	9.694	9.768	9.694	9.744	48,438	+0.04(+0.38%)
Mar 26, 2015	9.682	9.719	9.664	9.707	39,170	-0.01(-0.06%)
Mar 25, 2015	9.707	9.737	9.687	9.713	41,331	-0.02(-0.25%)
Mar 24, 2015	9.688	9.737	9.655	9.737	74,603	+0.04(+0.44%)
Mar 23, 2015	9.688	9.701	9.676	9.694	35,327	+0.04(+0.38%)
Mar 20, 2015	9.602	9.670	9.584	9.658	24,526	+0.09(+0.90%)
Mar 19, 2015	9.645	9.645	9.553	9.572	48,808	-0.07(-0.70%)
Mar 18, 2015	9.504	9.639	9.504	9.639	53,530	+0.13(+1.35%)
Mar 17, 2015	9.523	9.572	9.510	9.510	52,816	-0.04(-0.39%)
Mar 16, 2015	9.627	9.637	9.535	9.547	56,276	-0.09(-0.95%)
Mar 13, 2015	9.621	9.639	9.609	9.639	45,872	+0.02(+0.19%)
Mar 12, 2015	9.658	9.665	9.615	9.621	43,200	-0.03(-0.32%)
Mar 11, 2015	9.676	9.688	9.652	9.652	47,079	-0.03(-0.27%)
Mar 10, 2015	9.666	9.708	9.660	9.678	16,223	+0.01(+0.06%)
Mar 09, 2015	9.715	9.715	9.666	9.672	25,186	-0.02(-0.25%)
Mar 06, 2015	9.788	9.788	9.672	9.696	64,297	-0.15(-1.49%)
Mar 05, 2015	9.794	9.843	9.794	9.843	37,556	+0.02(+0.25%)
Mar 04, 2015	9.818	9.779	9.794	9.818	19,502	+0.04(+0.40%)
Mar 03, 2015	9.806	9.818	9.788	9.779	50,684	-0.03(-0.27%)
Mar 02, 2015	9.879	9.879	9.806	9.806	34,941	-0.04(-0.43%)
Feb 27, 2015	9.818	9.867	9.818	9.849	43,215	+0.03(+0.31%)
Feb 26, 2015	9.824	9.843	9.794	9.818	60,894	-0.04(-0.37%)
Feb 25, 2015	9.788	9.873	9.782	9.855	76,427	+0.09(+0.87%)
Feb 24, 2015	9.757	9.776	9.733	9.770	28,079	-0.01(-0.06%)
Feb 23, 2015	9.751	9.788	9.751	9.776	33,937	+0.04(+0.44%)
Feb 20, 2015	9.684	9.751	9.684	9.733	57,063	+0.08(+0.82%)
Feb 19, 2015	9.617	9.696	9.617	9.654	75,508	+0.04(+0.47%)
Feb 18, 2015	9.470	9.623	9.470	9.609	176,928	+0.13(+1.38%)
Feb 17, 2015	9.739	9.749	9.470	9.478	297,810	-0.27(-2.74%)
Feb 13, 2015	9.879	9.745	9.745	9.745	166,067	-0.12(-1.18%)
Feb 12, 2015	9.953	9.953	9.855	9.861	72,802	-0.09(-0.92%)
Feb 11, 2015	10.02	10.03	9.953	9.953	45,766	-0.06(-0.57%)
Feb 10, 2015	10.03	10.04	10.00	10.01	64,971	-0.05(-0.48%)
Feb 09, 2015	10.06	10.09	10.01	10.06	67,275	+0.01(+0.10%)
Feb 06, 2015	10.10	10.12	10.05	10.05	120,148	-0.09(-0.91%)
Feb 05, 2015	10.12	10.14	10.12	10.14	26,772	+0.00(+0.03%)
Feb 04, 2015	10.14	10.15	10.09	10.14	29,119	-0.03(-0.30%)
Feb 03, 2015	10.17	10.21	10.12	10.17	60,828	-0.02(-0.18%)
Feb 02, 2015	10.14	10.23	10.14	10.19	63,201	+0.01(+0.06%)
Jan 30, 2015	10.18	10.20	10.17	10.18	68,790	+0.02(+0.18%)
Jan 29, 2015	10.18	10.18	10.13	10.16	62,908	+0.01(+0.06%)
Jan 28, 2015	10.12	10.17	10.11	10.16	54,719	+0.04(+0.42%)
Jan 27, 2015	10.02	10.11	10.02	10.11	59,039	+0.12(+1.15%)
Jan 26, 2015	10.02	10.02	9.997	9.997	39,706	-0.02(-0.18%)
Jan 23, 2015	10.01	10.03	9.985	10.02	72,033	+0.02(+0.24%)
Jan 22, 2015	10.12	10.18	9.973	9.991	171,053	-0.18(-1.73%)
Jan 21, 2015	10.06	10.17	10.06	10.17	71,458	+0.09(+0.91%)
Jan 20, 2015	10.08	10.12	10.07	10.08	56,639	+0.00(+0.00%)
Jan 16, 2015	10.09	10.13	10.07	10.08	58,990	-0.02(-0.24%)
Jan 15, 2015	10.08	10.14	10.06	10.10	95,777	+0.02(+0.24%)
Jan 14, 2015	10.07	10.17	10.07	10.08	123,014	+0.01(+0.12%)
Jan 13, 2015	10.14	10.16	10.06	10.06	90,454	-0.05(-0.50%)
Jan 12, 2015	10.06	10.15	10.06	10.11	37,982	+0.02(+0.24%)
Jan 09, 2015	10.02	10.10	10.02	10.09	26,347	+0.03(+0.26%)
Jan 08, 2015	10.04	10.08	10.000	10.06	52,530	-0.00(-0.02%)
Jan 07, 2015	9.957	10.18	9.957	10.07	72,727	+0.08(+0.79%)
Jan 06, 2015	9.885	9.988	9.885	9.988	95,428	+0.09(+0.92%)
Jan 05, 2015	9.915	9.927	9.824	9.897	180,947	-0.04(-0.37%)
Jan 02, 2015	9.927	9.982	9.861	9.933	67,623	-0.01(-0.06%)
Dec 31, 2014	9.975	9.939	9.939	9.939	96,868	-0.03(-0.30%)
Dec 30, 2014	10.01	10.02	9.909	9.969	101,654	-0.04(-0.42%)
Dec 29, 2014	9.933	10.02	9.830	10.01	158,714	+0.10(+0.98%)
Dec 26, 2014	9.861	9.927	9.812	9.915	101,758	+0.06(+0.61%)
Dec 24, 2014	9.830	9.855	9.855	9.855	66,287	+0.06(+0.62%)
Dec 23, 2014	10.11	10.11	9.794	9.794	276,905	-0.10(-1.04%)
Dec 22, 2014	9.975	9.975	9.873	9.897	56,755	-0.02(-0.18%)
Dec 19, 2014	9.855	9.951	9.855	9.915	48,398	+0.01(+0.06%)
Dec 18, 2014	9.885	9.951	9.830	9.909	53,909	+0.03(+0.28%)
Dec 17, 2014	9.800	9.903	9.752	9.881	100,275	+0.04(+0.39%)
Dec 16, 2014	9.794	9.842	9.734	9.842	74,980	+0.05(+0.56%)
Dec 15, 2014	9.873	9.873	9.727	9.788	84,026	-0.05(-0.51%)
Dec 12, 2014	9.842	9.885	9.758	9.838	80,941	-0.03(-0.35%)
Dec 11, 2014	9.812	9.903	9.770	9.873	110,096	+0.01(+0.06%)
Dec 10, 2014	9.812	9.872	9.752	9.867	101,639	+0.09(+0.93%)
Dec 09, 2014	9.763	9.806	9.703	9.776	80,785	+0.02(+0.19%)
Dec 08, 2014	9.793	9.842	9.737	9.757	49,987	-0.04(-0.42%)
Dec 05, 2014	9.830	9.830	9.745	9.798	79,734	-0.03(-0.32%)
Dec 04, 2014	9.619	9.836	9.607	9.830	110,946	+0.22(+2.25%)
Dec 03, 2014	9.631	9.631	9.589	9.613	54,352	-0.01(-0.06%)
Dec 02, 2014	9.547	9.655	9.547	9.619	33,677	+0.05(+0.57%)
Dec 01, 2014	9.541	9.583	9.517	9.565	64,161	+0.04(+0.44%)
Nov 28, 2014	9.505	9.541	9.487	9.523	32,038	+0.05(+0.51%)
Nov 26, 2014	9.462	9.474	9.474	9.474	24,919	-0.01(-0.06%)
Nov 25, 2014	9.450	9.499	9.444	9.480	58,346	+0.01(+0.13%)
Nov 24, 2014	9.511	9.511	9.444	9.468	82,005	-0.02(-0.25%)
Nov 21, 2014	9.529	9.529	9.462	9.493	38,125	-0.03(-0.32%)
Nov 20, 2014	9.517	9.541	9.487	9.523	83,395	+0.05(+0.51%)
Nov 19, 2014	9.517	9.517	9.462	9.474	42,323	-0.01(-0.06%)
Nov 18, 2014	9.444	9.535	9.444	9.480	38,495	+0.04(+0.38%)
Nov 17, 2014	9.511	9.511	9.414	9.444	45,338	-0.03(-0.35%)
Nov 14, 2014	9.541	9.541	9.474	9.477	41,248	-0.05(-0.48%)
Nov 13, 2014	9.517	9.565	9.474	9.523	90,014	-0.03(-0.32%)
Nov 12, 2014	9.589	9.589	9.505	9.553	39,034	+0.01(+0.07%)
Nov 11, 2014	9.607	9.607	9.409	9.546	317,948	-0.07(-0.69%)
Nov 10, 2014	9.595	9.637	9.583	9.613	48,930	+0.06(+0.63%)
Nov 07, 2014	9.577	9.577	9.523	9.553	22,265	-0.03(-0.31%)
Nov 06, 2014	9.655	9.655	9.511	9.583	44,293	-0.07(-0.68%)
Nov 05, 2014	9.403	9.649	9.391	9.649	81,933	+0.26(+2.74%)
Nov 04, 2014	9.367	9.409	9.355	9.391	46,625	+0.02(+0.26%)
Nov 03, 2014	9.421	9.421	9.367	9.367	25,991	-0.04(-0.45%)
Oct 31, 2014	9.463	9.463	9.337	9.409	67,059	-0.02(-0.19%)
Oct 30, 2014	9.397	9.427	9.373	9.427	20,348	+0.04(+0.38%)
Oct 29, 2014	9.391	9.391	9.349	9.391	43,553	+0.02(+0.26%)
Oct 28, 2014	9.349	9.367	9.307	9.367	28,449	+0.04(+0.39%)
Oct 27, 2014	9.307	9.343	9.287	9.331	63,453	+0.04(+0.47%)
Oct 24, 2014	9.295	9.313	9.283	9.287	26,793	+0.00(+0.02%)
Oct 23, 2014	9.271	9.319	9.247	9.285	60,192	-0.01(-0.11%)
Oct 22, 2014	9.295	9.295	9.265	9.295	53,565	-0.04(-0.39%)
Oct 21, 2014	9.307	9.331	9.271	9.331	53,059	-0.01(-0.06%)
Oct 20, 2014	9.355	9.355	9.319	9.337	53,623	-0.01(-0.13%)
Oct 17, 2014	9.301	9.385	9.301	9.349	83,352	+0.02(+0.19%)
Oct 16, 2014	9.319	9.343	9.307	9.331	41,930	+0.02(+0.19%)
Oct 15, 2014	9.283	9.343	9.271	9.313	94,858	-0.01(-0.13%)
Oct 14, 2014	9.271	9.349	9.241	9.325	73,871	+0.03(+0.32%)
Oct 13, 2014	9.295	9.343	9.247	9.295	59,140	-0.05(-0.51%)
Oct 10, 2014	9.427	9.427	9.229	9.343	92,948	-0.05(-0.51%)
Oct 09, 2014	9.331	9.415	9.319	9.391	54,615	+0.07(+0.70%)
Oct 08, 2014	9.254	9.325	9.242	9.325	78,830	+0.01(+0.13%)
Oct 07, 2014	9.302	9.373	9.272	9.314	87,239	+0.02(+0.19%)
Oct 06, 2014	9.188	9.296	9.188	9.296	95,305	+0.11(+1.23%)
Oct 03, 2014	9.171	9.200	9.159	9.182	35,306	+0.05(+0.52%)
Oct 02, 2014	9.081	9.165	9.081	9.135	109,504	+0.00(+0.00%)