BlackRock MuniYield Quality Fund II, Inc. (NY: MQT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.343	6.347	6.319	6.333	58,991	+0.01(+0.22%)
Sep 29, 2010	6.310	6.352	6.310	6.319	122,265	-0.00(-0.07%)
Sep 28, 2010	6.310	6.328	6.281	6.324	68,890	-0.00(-0.07%)
Sep 27, 2010	6.277	6.338	6.253	6.328	134,781	+0.07(+1.13%)
Sep 24, 2010	6.272	6.305	6.225	6.258	50,532	+0.01(+0.15%)
Sep 23, 2010	6.229	6.277	6.215	6.248	85,577	+0.02(+0.38%)
Sep 22, 2010	6.206	6.248	6.201	6.225	120,394	+0.02(+0.30%)
Sep 21, 2010	6.239	6.239	6.192	6.206	105,568	-0.01(-0.15%)
Sep 20, 2010	6.220	6.243	6.192	6.215	120,254	+0.03(+0.53%)
Sep 17, 2010	6.182	6.196	6.144	6.182	99,366	+0.03(+0.54%)
Sep 15, 2010	6.281	6.293	6.149	6.149	100,784	-0.14(-2.25%)
Sep 14, 2010	6.343	6.343	6.286	6.291	144,401	-0.03(-0.52%)
Sep 13, 2010	6.376	6.387	6.319	6.324	91,770	-0.03(-0.54%)
Sep 10, 2010	6.339	6.368	6.316	6.358	46,089	+0.04(+0.67%)
Sep 09, 2010	6.297	6.325	6.278	6.316	89,233	+0.02(+0.37%)
Sep 08, 2010	6.302	6.307	6.274	6.292	56,733	+0.02(+0.30%)
Sep 07, 2010	6.269	6.316	6.260	6.274	123,738	+0.03(+0.45%)
Sep 03, 2010	6.321	6.321	6.236	6.245	106,670	-0.08(-1.19%)
Sep 02, 2010	6.354	6.377	6.283	6.321	164,935	-0.05(-0.81%)
Sep 01, 2010	6.372	6.401	6.372	6.372	86,624	+0.00(+0.00%)
Aug 31, 2010	6.330	6.372	6.330	6.372	68,639	+0.03(+0.44%)
Aug 30, 2010	6.339	6.358	6.325	6.344	111,826	+0.02(+0.37%)
Aug 27, 2010	6.321	6.321	6.274	6.321	69,022	+0.04(+0.60%)
Aug 26, 2010	6.250	6.283	6.250	6.283	104,580	+0.03(+0.45%)
Aug 25, 2010	6.288	6.330	6.255	6.255	106,531	-0.06(-0.89%)
Aug 24, 2010	6.307	6.330	6.286	6.311	82,692	-0.02(-0.37%)
Aug 23, 2010	6.358	6.358	6.321	6.335	103,101	+0.04(+0.60%)
Aug 20, 2010	6.274	6.316	6.260	6.297	82,945	-0.01(-0.15%)
Aug 19, 2010	6.307	6.311	6.278	6.307	47,874	+0.01(+0.15%)
Aug 18, 2010	6.297	6.363	6.292	6.297	129,619	+0.00(+0.00%)
Aug 17, 2010	6.307	6.330	6.297	6.297	107,304	-0.01(-0.22%)
Aug 16, 2010	6.269	6.335	6.269	6.311	84,022	+0.06(+0.90%)
Aug 13, 2010	6.255	6.274	6.213	6.255	102,437	+0.01(+0.15%)
Aug 12, 2010	6.203	6.245	6.180	6.245	68,749	+0.04(+0.58%)
Aug 11, 2010	6.191	6.219	6.172	6.209	111,896	-0.02(-0.30%)
Aug 10, 2010	6.205	6.233	6.186	6.228	113,896	+0.05(+0.76%)
Aug 09, 2010	6.172	6.195	6.172	6.181	83,257	+0.00(+0.08%)
Aug 06, 2010	6.177	6.181	6.125	6.177	123,893	+0.04(+0.69%)
Aug 05, 2010	6.148	6.148	6.125	6.134	96,887	-0.01(-0.23%)
Aug 04, 2010	6.125	6.153	6.125	6.148	133,046	+0.01(+0.23%)
Aug 03, 2010	6.111	6.134	6.102	6.134	76,639	+0.01(+0.23%)
Aug 02, 2010	6.092	6.120	6.092	6.120	220,615	+0.03(+0.50%)
Jul 30, 2010	6.090	6.102	6.069	6.090	98,360	+0.01(+0.14%)
Jul 29, 2010	6.069	6.092	6.069	6.081	148,925	+0.01(+0.16%)
Jul 28, 2010	6.041	6.078	6.041	6.072	111,077	+0.02(+0.28%)
Jul 27, 2010	6.083	6.104	6.041	6.055	182,646	-0.06(-0.90%)
Jul 26, 2010	6.125	6.125	6.078	6.110	167,476	-0.03(-0.47%)
Jul 23, 2010	6.177	6.181	6.134	6.139	146,811	-0.02(-0.28%)
Jul 22, 2010	6.130	6.205	6.130	6.156	164,334	+0.08(+1.28%)
Jul 21, 2010	6.111	6.111	6.055	6.078	106,237	+0.01(+0.23%)
Jul 20, 2010	6.036	6.078	6.036	6.064	86,986	-0.00(-0.08%)
Jul 19, 2010	6.050	6.074	6.036	6.069	52,670	+0.03(+0.54%)
Jul 16, 2010	6.036	6.046	6.013	6.036	83,808	+0.02(+0.31%)
Jul 15, 2010	5.980	6.021	5.980	6.018	161,381	+0.05(+0.86%)
Jul 14, 2010	5.933	5.971	5.919	5.966	127,308	+0.05(+0.87%)
Jul 13, 2010	5.915	5.943	5.915	5.915	156,881	+0.02(+0.29%)
Jul 12, 2010	5.874	5.911	5.874	5.897	60,002	+0.01(+0.16%)
Jul 09, 2010	5.888	5.893	5.842	5.888	123,295	+0.05(+0.88%)
Jul 08, 2010	5.860	5.860	5.823	5.837	86,595	-0.01(-0.16%)
Jul 07, 2010	5.860	5.888	5.837	5.846	133,293	-0.03(-0.47%)
Jul 06, 2010	5.860	5.883	5.846	5.874	61,817	+0.03(+0.56%)
Jul 02, 2010	5.842	5.860	5.837	5.842	51,346	+0.02(+0.32%)
Jul 01, 2010	5.814	5.846	5.814	5.823	126,664	-0.01(-0.24%)
Jun 30, 2010	5.786	5.837	5.786	5.837	90,411	+0.02(+0.40%)
Jun 29, 2010	5.814	5.828	5.814	5.814	56,990	+0.00(+0.00%)
Jun 25, 2010	5.814	5.823	5.772	5.814	145,583	+0.04(+0.64%)
Jun 24, 2010	5.790	5.804	5.776	5.776	72,697	-0.02(-0.32%)
Jun 23, 2010	5.776	5.800	5.776	5.795	45,369	+0.01(+0.16%)
Jun 22, 2010	5.758	5.790	5.753	5.786	90,181	+0.00(+0.08%)
Jun 21, 2010	5.786	5.790	5.771	5.781	92,572	+0.01(+0.16%)
Jun 18, 2010	5.772	5.804	5.772	5.772	90,493	-0.03(-0.56%)
Jun 17, 2010	5.814	5.814	5.776	5.804	56,678	-0.00(-0.03%)
Jun 16, 2010	5.846	5.846	5.804	5.806	69,558	-0.02(-0.33%)
Jun 15, 2010	5.856	5.856	5.818	5.825	97,019	-0.00(-0.04%)
Jun 14, 2010	5.832	5.842	5.818	5.828	65,846	-0.02(-0.32%)
Jun 11, 2010	5.804	5.856	5.804	5.846	50,718	+0.01(+0.22%)
Jun 10, 2010	5.811	5.857	5.797	5.834	139,135	+0.03(+0.48%)
Jun 09, 2010	5.801	5.806	5.787	5.806	38,236	+0.02(+0.32%)
Jun 08, 2010	5.774	5.792	5.760	5.787	71,617	+0.02(+0.32%)
Jun 07, 2010	5.787	5.797	5.760	5.769	87,148	-0.01(-0.16%)
Jun 04, 2010	5.778	5.778	5.755	5.778	78,763	+0.00(+0.08%)
Jun 03, 2010	5.760	5.778	5.755	5.774	97,881	-0.00(-0.08%)
Jun 02, 2010	5.746	5.778	5.746	5.778	65,286	+0.02(+0.40%)
Jun 01, 2010	5.737	5.760	5.723	5.755	89,046	+0.02(+0.40%)
May 28, 2010	5.732	5.737	5.713	5.732	51,735	+0.03(+0.49%)
May 27, 2010	5.737	5.741	5.700	5.704	123,846	-0.01(-0.13%)
May 26, 2010	5.737	5.769	5.709	5.712	84,330	-0.01(-0.19%)
May 25, 2010	5.695	5.727	5.672	5.723	40,797	+0.01(+0.16%)
May 24, 2010	5.695	5.737	5.695	5.713	84,139	+0.00(+0.08%)
May 21, 2010	5.639	5.732	5.621	5.709	92,693	+0.06(+1.15%)
May 20, 2010	5.653	5.667	5.630	5.644	98,095	-0.05(-0.89%)
May 19, 2010	5.690	5.709	5.662	5.695	52,781	+0.02(+0.33%)
May 18, 2010	5.690	5.695	5.662	5.676	61,311	+0.02(+0.33%)
May 17, 2010	5.755	5.760	5.658	5.658	112,249	-0.08(-1.37%)
May 14, 2010	5.737	5.769	5.737	5.737	150,120	+0.00(+0.00%)
May 13, 2010	5.746	5.755	5.732	5.737	90,319	+0.01(+0.16%)
May 12, 2010	5.686	5.737	5.686	5.727	86,176	+0.04(+0.71%)
May 11, 2010	5.691	5.692	5.678	5.687	100,566	-0.01(-0.16%)
May 10, 2010	5.705	5.728	5.692	5.696	72,581	+0.07(+1.31%)
May 07, 2010	5.659	5.692	5.623	5.623	87,945	-0.01(-0.24%)
May 06, 2010	5.751	5.756	5.562	5.636	144,600	-0.10(-1.76%)
May 05, 2010	5.788	5.797	5.728	5.738	172,839	-0.04(-0.64%)
May 04, 2010	5.756	5.779	5.751	5.774	94,254	+0.00(+0.08%)
May 03, 2010	5.751	5.774	5.748	5.770	99,359	+0.01(+0.16%)
Apr 30, 2010	5.747	5.770	5.747	5.761	57,994	+0.02(+0.40%)
Apr 29, 2010	5.715	5.738	5.710	5.738	80,403	+0.01(+0.16%)
Apr 28, 2010	5.705	5.733	5.705	5.728	77,072	+0.02(+0.32%)
Apr 27, 2010	5.678	5.710	5.669	5.710	118,094	+0.05(+0.81%)
Apr 26, 2010	5.650	5.678	5.650	5.664	162,563	+0.00(+0.00%)
Apr 23, 2010	5.678	5.678	5.646	5.664	84,824	+0.01(+0.24%)
Apr 22, 2010	5.623	5.650	5.618	5.650	103,626	+0.02(+0.41%)
Apr 21, 2010	5.618	5.641	5.618	5.627	108,551	-0.01(-0.24%)
Apr 20, 2010	5.609	5.646	5.609	5.641	153,794	+0.02(+0.33%)
Apr 19, 2010	5.558	5.632	5.558	5.623	191,356	+0.03(+0.49%)
Apr 16, 2010	5.595	5.609	5.554	5.595	247,633	-0.02(-0.33%)
Apr 15, 2010	5.604	5.618	5.595	5.613	52,119	+0.00(+0.00%)
Apr 14, 2010	5.590	5.627	5.581	5.613	83,637	+0.00(+0.08%)
Apr 13, 2010	5.655	5.655	5.609	5.609	104,604	-0.01(-0.11%)
Apr 12, 2010	5.610	5.629	5.610	5.615	60,685	-0.01(-0.16%)
Apr 09, 2010	5.738	5.738	5.615	5.624	88,507	-0.00(-0.08%)
Apr 08, 2010	5.596	5.633	5.587	5.629	252,153	+0.02(+0.41%)
Apr 07, 2010	5.587	5.606	5.583	5.606	33,100	+0.01(+0.25%)
Apr 06, 2010	5.587	5.624	5.583	5.592	70,148	-0.02(-0.33%)
Apr 05, 2010	5.642	5.642	5.587	5.610	128,554	-0.02(-0.41%)
Apr 01, 2010	5.638	5.633	5.633	5.633	110,576	+0.02(+0.33%)
Mar 31, 2010	5.592	5.615	5.583	5.615	49,110	+0.02(+0.33%)
Mar 30, 2010	5.606	5.606	5.574	5.596	75,620	+0.00(+0.00%)
Mar 29, 2010	5.587	5.596	5.569	5.596	64,298	+0.01(+0.25%)
Mar 26, 2010	5.592	5.592	5.537	5.583	200,044	+0.01(+0.16%)
Mar 25, 2010	5.583	5.615	5.574	5.574	165,525	-0.02(-0.33%)
Mar 24, 2010	5.574	5.592	5.555	5.592	212,623	+0.02(+0.33%)
Mar 23, 2010	5.555	5.574	5.532	5.574	164,942	+0.03(+0.60%)
Mar 22, 2010	5.528	5.551	5.519	5.540	69,523	+0.01(+0.22%)
Mar 19, 2010	5.569	5.569	5.528	5.528	108,039	-0.03(-0.49%)
Mar 18, 2010	5.528	5.564	5.528	5.555	63,105	+0.01(+0.25%)
Mar 17, 2010	5.468	5.542	5.455	5.542	111,828	+0.09(+1.59%)
Mar 16, 2010	5.441	5.464	5.423	5.455	101,065	+0.00(+0.08%)
Mar 15, 2010	5.459	5.469	5.450	5.450	73,662	-0.01(-0.17%)
Mar 12, 2010	5.459	5.491	5.441	5.459	134,138	-0.01(-0.17%)
Mar 11, 2010	5.528	5.546	5.468	5.468	90,430	-0.06(-1.02%)
Mar 10, 2010	5.511	5.543	5.506	5.525	130,839	+0.03(+0.50%)
Mar 09, 2010	5.461	5.506	5.461	5.497	73,980	+0.04(+0.70%)
Mar 08, 2010	5.452	5.461	5.452	5.459	57,199	+0.01(+0.14%)
Mar 05, 2010	5.411	5.452	5.411	5.452	170,949	+0.04(+0.67%)
Mar 04, 2010	5.420	5.443	5.406	5.415	197,109	-0.01(-0.25%)
Mar 03, 2010	5.438	5.456	5.411	5.429	186,254	-0.01(-0.17%)
Mar 02, 2010	5.452	5.479	5.434	5.438	151,183	+0.01(+0.17%)
Mar 01, 2010	5.425	5.452	5.415	5.429	112,128	-0.00(-0.08%)
Feb 26, 2010	5.415	5.438	5.415	5.434	80,856	+0.00(+0.00%)
Feb 25, 2010	5.415	5.438	5.415	5.434	70,084	+0.02(+0.34%)
Feb 24, 2010	5.429	5.429	5.393	5.415	101,796	+0.02(+0.36%)
Feb 23, 2010	5.374	5.402	5.374	5.396	80,931	+0.03(+0.49%)
Feb 22, 2010	5.393	5.415	5.361	5.370	101,473	-0.04(-0.67%)
Feb 19, 2010	5.420	5.443	5.406	5.406	66,270	-0.03(-0.59%)
Feb 18, 2010	5.438	5.447	5.425	5.438	112,800	+0.00(+0.00%)
Feb 17, 2010	5.415	5.443	5.415	5.438	106,474	+0.00(+0.08%)
Feb 16, 2010	5.402	5.443	5.402	5.434	48,974	+0.01(+0.17%)
Feb 12, 2010	5.415	5.425	5.425	5.425	57,792	+0.01(+0.25%)
Feb 11, 2010	5.402	5.420	5.388	5.411	93,313	-0.01(-0.17%)
Feb 10, 2010	5.429	5.438	5.402	5.420	98,249	+0.01(+0.27%)
Feb 09, 2010	5.387	5.414	5.387	5.405	60,473	+0.02(+0.34%)
Feb 08, 2010	5.342	5.401	5.342	5.387	126,678	+0.03(+0.51%)
Feb 05, 2010	5.333	5.360	5.315	5.360	62,346	+0.03(+0.51%)
Feb 04, 2010	5.383	5.396	5.333	5.333	135,977	-0.05(-0.84%)
Feb 03, 2010	5.356	5.387	5.333	5.378	90,414	+0.03(+0.51%)
Feb 02, 2010	5.328	5.351	5.328	5.351	139,732	+0.02(+0.34%)
Feb 01, 2010	5.328	5.356	5.324	5.333	100,531	+0.00(+0.00%)
Jan 29, 2010	5.365	5.365	5.324	5.333	164,273	-0.04(-0.67%)
Jan 28, 2010	5.378	5.383	5.357	5.369	104,779	-0.00(-0.08%)
Jan 27, 2010	5.360	5.383	5.360	5.374	85,491	+0.00(+0.00%)
Jan 26, 2010	5.378	5.383	5.360	5.374	120,530	-0.01(-0.25%)
Jan 25, 2010	5.374	5.392	5.369	5.387	68,694	+0.01(+0.17%)
Jan 22, 2010	5.365	5.396	5.365	5.378	83,006	+0.01(+0.17%)
Jan 21, 2010	5.342	5.374	5.342	5.369	91,510	+0.01(+0.17%)
Jan 20, 2010	5.338	5.369	5.319	5.360	139,465	+0.02(+0.42%)
Jan 19, 2010	5.315	5.338	5.315	5.338	55,410	+0.01(+0.17%)
Jan 15, 2010	5.306	5.328	5.328	5.328	49,921	-0.00(-0.02%)
Jan 14, 2010	5.333	5.347	5.324	5.330	70,452	-0.00(-0.06%)
Jan 13, 2010	5.338	5.338	5.324	5.333	113,223	+0.00(+0.02%)
Jan 12, 2010	5.328	5.355	5.314	5.332	102,812	+0.00(+0.00%)
Jan 11, 2010	5.337	5.337	5.310	5.332	51,647	+0.00(+0.08%)
Jan 08, 2010	5.337	5.346	5.310	5.328	216,932	-0.01(-0.17%)
Jan 07, 2010	5.337	5.341	5.292	5.337	107,799	+0.03(+0.51%)
Jan 06, 2010	5.305	5.328	5.305	5.310	74,638	+0.02(+0.34%)
Jan 05, 2010	5.310	5.310	5.283	5.292	88,132	-0.01(-0.17%)
Jan 04, 2010	5.283	5.310	5.283	5.301	73,439	+0.00(+0.08%)
Dec 31, 2009	5.301	5.296	5.296	5.296	95,926	+0.00(+0.00%)
Dec 30, 2009	5.247	5.301	5.247	5.296	84,466	+0.01(+0.26%)
Dec 29, 2009	5.265	5.296	5.247	5.283	50,723	+0.01(+0.26%)
Dec 28, 2009	5.310	5.310	5.260	5.269	69,307	-0.01(-0.26%)
Dec 24, 2009	5.305	5.305	5.269	5.283	47,947	-0.01(-0.26%)
Dec 23, 2009	5.260	5.323	5.247	5.296	96,912	+0.05(+0.86%)
Dec 22, 2009	5.301	5.310	5.224	5.251	145,866	-0.03(-0.51%)
Dec 21, 2009	5.292	5.296	5.269	5.278	73,088	-0.00(-0.09%)
Dec 18, 2009	5.278	5.287	5.247	5.283	85,596	+0.02(+0.43%)
Dec 17, 2009	5.287	5.287	5.247	5.260	126,672	+0.00(+0.00%)
Dec 16, 2009	5.247	5.274	5.242	5.260	78,409	+0.02(+0.43%)
Dec 15, 2009	5.237	5.278	5.233	5.237	101,689	-0.04(-0.68%)
Dec 14, 2009	5.296	5.296	5.269	5.274	76,299	-0.01(-0.17%)
Dec 11, 2009	5.305	5.319	5.269	5.283	159,671	-0.03(-0.59%)
Dec 10, 2009	5.278	5.328	5.278	5.314	118,709	+0.05(+0.85%)
Dec 09, 2009	5.260	5.269	5.242	5.269	68,849	+0.03(+0.52%)
Dec 08, 2009	5.260	5.260	5.233	5.242	92,278	-0.01(-0.17%)
Dec 07, 2009	5.278	5.292	5.247	5.251	115,509	-0.04(-0.68%)
Dec 04, 2009	5.292	5.292	5.269	5.287	89,420	+0.00(+0.09%)
Dec 03, 2009	5.278	5.296	5.251	5.283	201,250	+0.03(+0.51%)
Dec 02, 2009	5.256	5.274	5.247	5.256	155,548	+0.00(+0.00%)
Dec 01, 2009	5.247	5.256	5.228	5.256	83,605	+0.05(+0.86%)
Nov 30, 2009	5.192	5.224	5.183	5.210	81,779	+0.02(+0.35%)
Nov 27, 2009	5.120	5.192	5.120	5.192	45,578	+0.03(+0.52%)
Nov 25, 2009	5.134	5.192	5.134	5.165	84,437	+0.02(+0.35%)
Nov 24, 2009	5.143	5.152	5.111	5.147	82,645	+0.03(+0.53%)
Nov 23, 2009	5.138	5.138	5.103	5.120	90,468	+0.01(+0.18%)
Nov 20, 2009	5.125	5.134	5.107	5.111	51,383	+0.00(+0.00%)
Nov 19, 2009	5.098	5.120	5.080	5.111	156,842	+0.01(+0.18%)
Nov 18, 2009	5.066	5.102	5.062	5.102	155,035	+0.03(+0.53%)
Nov 17, 2009	5.053	5.084	5.053	5.075	83,509	+0.01(+0.17%)
Nov 16, 2009	5.048	5.111	5.048	5.067	75,318	+0.00(+0.10%)
Nov 13, 2009	5.044	5.066	5.030	5.062	81,484	+0.02(+0.36%)
Nov 12, 2009	5.093	5.111	5.021	5.044	187,476	-0.06(-1.23%)
Nov 11, 2009	5.125	5.156	5.107	5.107	93,757	-0.05(-0.96%)
Nov 10, 2009	5.183	5.192	5.143	5.156	68,894	-0.06(-1.12%)
Nov 09, 2009	5.224	5.224	5.210	5.215	96,357	+0.00(+0.00%)
Nov 06, 2009	5.179	5.233	5.174	5.215	67,490	+0.01(+0.26%)
Nov 05, 2009	5.201	5.206	5.192	5.201	154,642	+0.00(+0.00%)
Nov 04, 2009	5.219	5.233	5.192	5.201	145,795	-0.01(-0.17%)
Nov 03, 2009	5.197	5.233	5.192	5.210	87,937	+0.00(+0.00%)
Nov 02, 2009	5.247	5.256	5.197	5.210	103,618	-0.00(-0.08%)
Oct 30, 2009	5.265	5.296	5.215	5.215	114,887	-0.03(-0.52%)
Oct 29, 2009	5.215	5.256	5.215	5.242	104,196	+0.01(+0.17%)
Oct 28, 2009	5.265	5.265	5.224	5.233	112,121	-0.03(-0.60%)
Oct 27, 2009	5.233	5.283	5.201	5.265	132,070	+0.03(+0.60%)
Oct 26, 2009	5.242	5.283	5.224	5.233	87,832	-0.03(-0.51%)
Oct 23, 2009	5.269	5.269	5.256	5.260	168,173	-0.01(-0.17%)
Oct 22, 2009	5.269	5.287	5.242	5.269	107,791	+0.01(+0.26%)
Oct 21, 2009	5.269	5.301	5.233	5.256	131,457	-0.02(-0.34%)
Oct 20, 2009	5.256	5.278	5.251	5.274	171,222	+0.03(+0.52%)
Oct 19, 2009	5.251	5.269	5.210	5.247	204,577	+0.01(+0.17%)
Oct 16, 2009	5.129	5.247	5.129	5.237	150,951	+0.13(+2.47%)
Oct 15, 2009	5.084	5.111	5.021	5.111	134,917	-0.05(-0.87%)
Oct 14, 2009	5.323	5.332	5.120	5.156	145,269	-0.18(-3.46%)
Oct 13, 2009	5.242	5.409	5.242	5.341	131,746	+0.05(+0.94%)
Oct 12, 2009	5.328	5.350	5.228	5.292	208,534	-0.07(-1.26%)
Oct 09, 2009	5.481	5.490	5.332	5.359	249,776	-0.14(-2.46%)
Oct 08, 2009	5.503	5.506	5.490	5.494	167,598	-0.01(-0.25%)
Oct 07, 2009	5.490	5.512	5.485	5.508	175,972	+0.00(+0.08%)
Oct 06, 2009	5.521	5.530	5.472	5.503	306,830	+0.05(+0.99%)
Oct 05, 2009	5.458	5.512	5.449	5.449	244,215	-0.02(-0.33%)
Oct 02, 2009	5.391	5.485	5.391	5.467	125,695	+0.05(+0.91%)