BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.065	7.096	7.060	7.070	123,942	-0.03(-0.36%)
Apr 29, 2010	7.106	7.121	7.096	7.096	144,973	-0.02(-0.29%)
Apr 28, 2010	7.085	7.116	7.085	7.116	108,646	+0.03(+0.36%)
Apr 27, 2010	7.065	7.111	7.065	7.091	174,285	+0.01(+0.07%)
Apr 26, 2010	7.080	7.121	7.075	7.085	133,622	-0.01(-0.14%)
Apr 23, 2010	7.065	7.111	7.049	7.096	220,397	+0.02(+0.24%)
Apr 22, 2010	7.065	7.085	7.044	7.079	151,635	+0.01(+0.20%)
Apr 21, 2010	7.055	7.065	7.008	7.065	153,929	+0.03(+0.36%)
Apr 20, 2010	7.024	7.039	6.993	7.039	61,189	+0.03(+0.44%)
Apr 19, 2010	6.983	7.024	6.978	7.008	136,038	+0.00(+0.00%)
Apr 16, 2010	6.978	7.008	6.978	7.008	66,467	+0.03(+0.44%)
Apr 15, 2010	7.019	7.039	6.978	6.978	127,587	-0.07(-1.02%)
Apr 14, 2010	6.998	7.049	6.998	7.049	126,511	+0.06(+0.81%)
Apr 13, 2010	7.075	7.075	6.972	6.993	236,374	-0.04(-0.63%)
Apr 12, 2010	7.012	7.058	6.905	7.038	213,001	+0.03(+0.44%)
Apr 09, 2010	6.971	7.012	6.956	7.007	115,042	+0.03(+0.37%)
Apr 08, 2010	6.956	6.987	6.936	6.981	220,765	+0.01(+0.07%)
Apr 07, 2010	6.946	6.997	6.936	6.976	252,667	+0.02(+0.22%)
Apr 06, 2010	6.910	6.961	6.869	6.961	270,041	+0.07(+1.04%)
Apr 05, 2010	6.890	6.915	6.859	6.890	159,359	+0.01(+0.07%)
Apr 01, 2010	6.879	6.885	6.885	6.885	124,426	+0.00(+0.00%)
Mar 31, 2010	6.823	6.885	6.823	6.885	140,885	+0.06(+0.82%)
Mar 30, 2010	6.874	6.874	6.802	6.828	162,518	-0.03(-0.49%)
Mar 29, 2010	6.813	6.864	6.793	6.862	199,557	+0.05(+0.79%)
Mar 26, 2010	6.762	6.808	6.762	6.808	107,461	+0.04(+0.53%)
Mar 25, 2010	6.752	6.793	6.751	6.772	160,282	+0.02(+0.30%)
Mar 24, 2010	6.757	6.767	6.747	6.752	245,783	-0.01(-0.08%)
Mar 23, 2010	6.757	6.767	6.742	6.757	257,562	+0.01(+0.12%)
Mar 22, 2010	6.762	6.777	6.747	6.749	236,027	-0.01(-0.12%)
Mar 19, 2010	6.726	6.762	6.726	6.757	151,270	+0.00(+0.03%)
Mar 18, 2010	6.737	6.757	6.731	6.755	111,236	+0.00(+0.05%)
Mar 17, 2010	6.726	6.757	6.726	6.752	179,759	+0.03(+0.52%)
Mar 16, 2010	6.726	6.742	6.711	6.717	143,730	+0.00(+0.01%)
Mar 15, 2010	6.721	6.721	6.716	6.716	61,844	+0.02(+0.23%)
Mar 12, 2010	6.864	6.864	6.691	6.701	123,601	+0.02(+0.31%)
Mar 11, 2010	6.686	6.701	6.650	6.680	187,048	-0.01(-0.13%)
Mar 10, 2010	6.709	6.730	6.684	6.689	191,361	-0.03(-0.45%)
Mar 09, 2010	6.709	6.720	6.699	6.720	133,044	+0.01(+0.15%)
Mar 08, 2010	6.699	6.714	6.694	6.709	144,007	+0.01(+0.15%)
Mar 05, 2010	6.699	6.704	6.674	6.699	172,138	+0.01(+0.15%)
Mar 04, 2010	6.664	6.689	6.657	6.689	158,491	+0.03(+0.38%)
Mar 03, 2010	6.638	6.669	6.638	6.664	158,810	+0.02(+0.23%)
Mar 02, 2010	6.643	6.666	6.633	6.648	141,424	+0.00(+0.00%)
Mar 01, 2010	6.638	6.654	6.630	6.648	181,814	+0.01(+0.15%)
Feb 26, 2010	6.598	6.638	6.593	6.638	145,098	+0.04(+0.62%)
Feb 25, 2010	6.557	6.603	6.542	6.598	176,431	+0.02(+0.23%)
Feb 24, 2010	6.557	6.593	6.557	6.582	161,772	+0.03(+0.39%)
Feb 23, 2010	6.471	6.557	6.471	6.557	163,614	+0.09(+1.33%)
Feb 22, 2010	6.471	6.511	6.461	6.471	235,503	-0.02(-0.23%)
Feb 19, 2010	6.557	6.562	6.445	6.486	549,726	-0.08(-1.26%)
Feb 18, 2010	6.567	6.588	6.557	6.569	242,242	+0.01(+0.10%)
Feb 17, 2010	6.572	6.593	6.562	6.562	214,806	+0.00(+0.06%)
Feb 16, 2010	6.608	6.623	6.557	6.558	190,029	-0.06(-0.98%)
Feb 12, 2010	6.618	6.623	6.623	6.623	158,418	+0.00(+0.00%)
Feb 11, 2010	6.628	6.643	6.608	6.623	129,729	+0.00(+0.00%)
Feb 10, 2010	6.633	6.654	6.623	6.623	156,623	-0.01(-0.17%)
Feb 09, 2010	6.634	6.649	6.624	6.634	124,803	-0.02(-0.23%)
Feb 08, 2010	6.624	6.649	6.619	6.649	179,756	+0.03(+0.46%)
Feb 05, 2010	6.579	6.619	6.548	6.619	231,250	+0.02(+0.23%)
Feb 04, 2010	6.619	6.634	6.594	6.604	226,938	-0.03(-0.38%)
Feb 03, 2010	6.594	6.634	6.594	6.629	110,786	+0.02(+0.23%)
Feb 02, 2010	6.594	6.619	6.594	6.614	174,503	+0.03(+0.38%)
Feb 01, 2010	6.589	6.594	6.579	6.589	99,290	+0.01(+0.15%)
Jan 29, 2010	6.564	6.594	6.564	6.579	141,868	+0.01(+0.15%)
Jan 28, 2010	6.564	6.574	6.538	6.569	201,388	+0.00(+0.00%)
Jan 27, 2010	6.564	6.599	6.543	6.569	186,741	-0.02(-0.23%)
Jan 26, 2010	6.564	6.609	6.564	6.584	106,005	-0.01(-0.15%)
Jan 25, 2010	6.579	6.604	6.579	6.594	136,528	+0.01(+0.08%)
Jan 22, 2010	6.564	6.609	6.564	6.589	78,450	-0.01(-0.13%)
Jan 21, 2010	6.574	6.609	6.569	6.597	174,245	-0.00(-0.03%)
Jan 20, 2010	6.614	6.634	6.523	6.599	235,496	-0.02(-0.31%)
Jan 19, 2010	6.609	6.624	6.604	6.619	124,965	+0.01(+0.15%)
Jan 15, 2010	6.609	6.609	6.609	6.609	52,288	+0.00(+0.00%)
Jan 14, 2010	6.584	6.614	6.564	6.609	117,124	+0.02(+0.23%)
Jan 13, 2010	6.614	6.614	6.589	6.594	68,024	-0.01(-0.09%)
Jan 12, 2010	6.550	6.605	6.550	6.600	135,767	+0.01(+0.15%)
Jan 11, 2010	6.630	6.630	6.580	6.590	127,043	+0.00(+0.00%)
Jan 08, 2010	6.510	6.600	6.510	6.590	94,386	+0.07(+1.00%)
Jan 07, 2010	6.494	6.540	6.464	6.525	211,351	+0.00(+0.00%)
Jan 06, 2010	6.504	6.535	6.504	6.525	156,413	-0.01(-0.08%)
Jan 05, 2010	6.530	6.530	6.504	6.530	76,003	+0.00(+0.00%)
Jan 04, 2010	6.510	6.540	6.499	6.530	204,054	+0.02(+0.23%)
Dec 31, 2009	6.540	6.515	6.515	6.515	40,814	-0.02(-0.31%)
Dec 30, 2009	6.464	6.545	6.449	6.535	124,845	+0.03(+0.46%)
Dec 29, 2009	6.484	6.525	6.479	6.504	177,587	+0.01(+0.08%)
Dec 28, 2009	6.494	6.499	6.479	6.499	79,507	+0.00(+0.00%)
Dec 24, 2009	6.504	6.510	6.464	6.499	74,128	-0.01(-0.15%)
Dec 23, 2009	6.504	6.520	6.474	6.510	118,054	+0.02(+0.23%)
Dec 22, 2009	6.499	6.535	6.469	6.494	140,002	+0.01(+0.15%)
Dec 21, 2009	6.404	6.504	6.399	6.484	157,088	+0.08(+1.25%)
Dec 18, 2009	6.424	6.454	6.389	6.404	222,904	-0.05(-0.70%)
Dec 17, 2009	6.414	6.479	6.404	6.449	123,262	-0.03(-0.47%)
Dec 16, 2009	6.434	6.494	6.419	6.479	78,177	+0.03(+0.47%)
Dec 15, 2009	6.540	6.540	6.434	6.449	135,248	-0.07(-1.08%)
Dec 14, 2009	6.535	6.535	6.464	6.520	78,825	-0.01(-0.08%)
Dec 11, 2009	6.515	6.550	6.484	6.525	132,275	-0.04(-0.54%)
Dec 10, 2009	6.540	6.580	6.515	6.560	104,364	+0.02(+0.31%)
Dec 09, 2009	6.520	6.545	6.489	6.540	159,869	+0.03(+0.39%)
Dec 08, 2009	6.530	6.530	6.469	6.515	157,431	-0.01(-0.15%)
Dec 07, 2009	6.530	6.530	6.489	6.525	144,085	+0.02(+0.23%)
Dec 04, 2009	6.339	6.515	6.339	6.509	144,181	-0.01(-0.15%)
Dec 03, 2009	6.520	6.520	6.454	6.520	215,823	+0.03(+0.46%)
Dec 02, 2009	6.504	6.504	6.439	6.489	140,537	+0.02(+0.31%)
Dec 01, 2009	6.484	6.484	6.439	6.469	116,551	+0.03(+0.47%)
Nov 30, 2009	6.494	6.494	6.404	6.439	108,318	+0.04(+0.63%)
Nov 27, 2009	6.324	6.444	6.324	6.399	55,461	+0.04(+0.55%)
Nov 25, 2009	6.354	6.379	6.339	6.364	96,890	+0.01(+0.16%)
Nov 24, 2009	6.369	6.404	6.354	6.354	104,070	+0.04(+0.56%)
Nov 23, 2009	6.364	6.374	6.309	6.319	121,108	-0.02(-0.24%)
Nov 20, 2009	6.354	6.364	6.319	6.334	146,715	-0.02(-0.24%)
Nov 19, 2009	6.349	6.354	6.309	6.349	129,259	-0.01(-0.08%)
Nov 18, 2009	6.299	6.354	6.299	6.354	76,929	+0.05(+0.80%)
Nov 17, 2009	6.304	6.344	6.249	6.304	113,222	-0.00(-0.02%)
Nov 16, 2009	6.263	6.319	6.263	6.305	118,802	+0.04(+0.58%)
Nov 13, 2009	6.344	6.354	6.238	6.268	180,555	-0.06(-0.95%)
Nov 12, 2009	6.329	6.369	6.294	6.329	181,059	-0.03(-0.47%)
Nov 11, 2009	6.374	6.374	6.319	6.359	174,935	-0.02(-0.31%)
Nov 10, 2009	6.359	6.384	6.344	6.379	125,671	-0.01(-0.16%)
Nov 09, 2009	6.404	6.404	6.349	6.389	198,945	+0.01(+0.08%)
Nov 06, 2009	6.394	6.404	6.384	6.384	208,719	-0.02(-0.31%)
Nov 05, 2009	6.404	6.404	6.374	6.404	180,523	+0.03(+0.39%)
Nov 04, 2009	6.424	6.429	6.354	6.379	210,268	-0.04(-0.63%)
Nov 03, 2009	6.464	6.464	6.384	6.419	99,630	-0.01(-0.16%)
Nov 02, 2009	6.459	6.464	6.374	6.429	259,528	-0.02(-0.31%)
Oct 30, 2009	6.434	6.459	6.434	6.449	111,902	-0.01(-0.08%)
Oct 29, 2009	6.444	6.454	6.424	6.454	123,804	+0.03(+0.39%)
Oct 28, 2009	6.474	6.514	6.424	6.429	122,665	-0.07(-1.08%)
Oct 27, 2009	6.525	6.525	6.484	6.499	124,877	+0.01(+0.08%)
Oct 26, 2009	6.515	6.530	6.449	6.494	195,913	-0.02(-0.31%)
Oct 23, 2009	6.479	6.520	6.474	6.515	132,709	+0.03(+0.39%)
Oct 22, 2009	6.525	6.555	6.469	6.489	194,390	-0.02(-0.23%)
Oct 21, 2009	6.454	6.525	6.454	6.504	158,117	+0.03(+0.47%)
Oct 20, 2009	6.439	6.479	6.424	6.474	202,985	+0.08(+1.26%)
Oct 19, 2009	6.334	6.409	6.334	6.394	137,360	+0.05(+0.79%)
Oct 16, 2009	6.208	6.344	6.206	6.344	287,203	+0.14(+2.27%)
Oct 15, 2009	6.268	6.268	6.133	6.203	506,202	-0.07(-1.04%)
Oct 14, 2009	6.565	6.565	6.228	6.268	518,014	-0.30(-4.51%)
Oct 13, 2009	6.469	6.570	6.469	6.565	226,476	+0.05(+0.77%)
Oct 12, 2009	6.605	6.685	6.384	6.515	384,313	-0.17(-2.48%)
Oct 09, 2009	6.776	6.776	6.670	6.680	254,829	-0.10(-1.41%)
Oct 08, 2009	6.786	6.796	6.766	6.776	182,482	-0.01(-0.07%)
Oct 07, 2009	6.736	6.796	6.736	6.781	163,760	+0.01(+0.15%)
Oct 06, 2009	6.736	6.791	6.736	6.771	165,689	+0.04(+0.52%)
Oct 05, 2009	6.700	6.756	6.660	6.736	104,868	+0.06(+0.83%)
Oct 02, 2009	6.590	6.700	6.580	6.680	201,100	+0.07(+0.99%)
Oct 01, 2009	6.590	6.630	6.585	6.615	227,147	+0.04(+0.61%)
Sep 30, 2009	6.580	6.600	6.555	6.575	312,538	-0.01(-0.08%)
Sep 29, 2009	6.635	6.670	6.565	6.580	245,049	-0.11(-1.64%)
Sep 28, 2009	6.690	6.700	6.635	6.690	211,419	-0.00(-0.01%)
Sep 25, 2009	6.720	6.720	6.655	6.690	172,068	-0.02(-0.22%)
Sep 24, 2009	6.710	6.710	6.665	6.705	158,782	+0.00(+0.00%)
Sep 23, 2009	6.705	6.710	6.680	6.705	280,677	+0.01(+0.15%)
Sep 22, 2009	6.655	6.715	6.615	6.695	221,021	+0.04(+0.60%)
Sep 21, 2009	6.620	6.655	6.615	6.655	172,343	+0.01(+0.15%)
Sep 18, 2009	6.660	6.660	6.600	6.645	142,240	+0.03(+0.38%)
Sep 17, 2009	6.650	6.655	6.595	6.620	428,341	-0.01(-0.15%)
Sep 16, 2009	6.620	6.635	6.585	6.630	211,608	+0.01(+0.15%)
Sep 15, 2009	6.585	6.620	6.520	6.620	330,512	+0.04(+0.53%)
Sep 14, 2009	6.525	6.590	6.499	6.585	225,610	+0.03(+0.46%)
Sep 11, 2009	6.545	6.569	6.515	6.555	156,570	-0.01(-0.15%)
Sep 10, 2009	6.545	6.565	6.518	6.565	190,446	+0.03(+0.38%)
Sep 09, 2009	6.550	6.575	6.520	6.540	316,516	-0.01(-0.08%)
Sep 08, 2009	6.525	6.562	6.494	6.545	226,056	+0.04(+0.62%)
Sep 04, 2009	6.464	6.504	6.459	6.504	156,511	+0.05(+0.78%)
Sep 03, 2009	6.404	6.454	6.399	6.454	191,790	+0.05(+0.78%)
Sep 02, 2009	6.374	6.404	6.349	6.404	241,368	+0.03(+0.47%)
Sep 01, 2009	6.359	6.374	6.334	6.374	200,078	+0.03(+0.48%)
Aug 31, 2009	6.319	6.354	6.304	6.344	139,958	+0.04(+0.64%)
Aug 28, 2009	6.339	6.339	6.304	6.304	354,139	-0.03(-0.40%)
Aug 27, 2009	6.339	6.339	6.289	6.329	194,812	+0.02(+0.32%)
Aug 26, 2009	6.304	6.359	6.293	6.309	220,943	-0.03(-0.48%)
Aug 25, 2009	6.359	6.359	6.319	6.339	253,901	-0.02(-0.32%)
Aug 24, 2009	6.354	6.359	6.334	6.359	213,798	+0.00(+0.00%)
Aug 21, 2009	6.344	6.364	6.328	6.359	169,012	-0.01(-0.16%)
Aug 20, 2009	6.278	6.369	6.278	6.369	170,601	+0.09(+1.44%)
Aug 19, 2009	6.238	6.278	6.223	6.278	148,682	+0.05(+0.76%)
Aug 18, 2009	6.228	6.278	6.208	6.231	175,502	+0.01(+0.22%)
Aug 17, 2009	6.183	6.248	6.183	6.218	195,290	-0.02(-0.33%)
Aug 14, 2009	6.258	6.258	6.213	6.238	237,759	+0.01(+0.08%)
Aug 13, 2009	6.233	6.258	6.218	6.233	167,226	-0.03(-0.40%)
Aug 12, 2009	6.263	6.278	6.208	6.258	236,476	-0.01(-0.16%)
Aug 11, 2009	6.268	6.268	6.248	6.268	142,254	-0.01(-0.08%)
Aug 10, 2009	6.183	6.273	6.178	6.273	323,231	+0.05(+0.81%)
Aug 07, 2009	6.218	6.228	6.193	6.223	313,800	+0.01(+0.16%)
Aug 06, 2009	6.138	6.218	6.108	6.213	289,873	+0.14(+2.23%)
Aug 05, 2009	6.193	6.223	6.073	6.078	365,684	-0.11(-1.79%)
Aug 04, 2009	6.158	6.223	6.158	6.188	464,191	+0.04(+0.57%)
Aug 03, 2009	6.138	6.248	6.120	6.153	426,067	+0.05(+0.82%)
Jul 31, 2009	6.062	6.128	6.012	6.103	483,225	+0.00(+0.00%)
Jul 30, 2009	6.068	6.203	6.037	6.103	689,874	+0.07(+1.17%)
Jul 29, 2009	5.952	6.093	5.932	6.032	936,140	+0.10(+1.61%)
Jul 28, 2009	5.947	5.947	5.912	5.937	75,731	-0.01(-0.19%)
Jul 27, 2009	5.928	5.962	5.907	5.948	87,601	+0.02(+0.36%)
Jul 24, 2009	5.942	5.942	5.902	5.927	1,003	+0.01(+0.08%)
Jul 23, 2009	5.927	5.947	5.912	5.922	91,676	-0.02(-0.25%)
Jul 22, 2009	5.927	5.937	5.907	5.937	114,488	+0.01(+0.17%)
Jul 21, 2009	5.922	5.932	5.887	5.927	208,564	+0.05(+0.77%)
Jul 20, 2009	5.836	5.882	5.836	5.882	114,984	+0.04(+0.60%)
Jul 17, 2009	5.887	5.897	5.847	5.847	73,865	-0.04(-0.68%)
Jul 16, 2009	5.872	5.907	5.841	5.887	78,295	+0.07(+1.12%)
Jul 15, 2009	5.776	5.877	5.776	5.821	141,469	+0.05(+0.87%)
Jul 14, 2009	5.791	5.836	5.731	5.771	216,159	+0.01(+0.09%)
Jul 13, 2009	5.796	5.811	5.756	5.766	133,171	-0.02(-0.35%)
Jul 10, 2009	5.766	5.786	5.721	5.786	99,950	+0.02(+0.35%)
Jul 09, 2009	5.726	5.781	5.726	5.766	76,698	+0.05(+0.88%)
Jul 08, 2009	5.726	5.761	5.711	5.716	171,749	+0.00(+0.00%)
Jul 07, 2009	5.676	5.741	5.667	5.716	82,613	+0.04(+0.71%)
Jul 06, 2009	5.641	5.713	5.641	5.676	101,091	-0.03(-0.53%)
Jul 02, 2009	5.726	5.745	5.676	5.706	108,728	-0.04(-0.61%)
Jul 01, 2009	5.711	5.761	5.709	5.741	195,025	+0.04(+0.62%)
Jun 30, 2009	5.696	5.746	5.691	5.706	139,351	-0.01(-0.09%)
Jun 29, 2009	5.706	5.721	5.706	5.711	53,454	+0.02(+0.26%)
Jun 26, 2009	5.696	5.756	5.686	5.696	144,173	-0.01(-0.18%)
Jun 25, 2009	5.703	5.706	5.681	5.706	114,231	-0.01(-0.18%)
Jun 24, 2009	5.676	5.716	5.641	5.716	162,404	+0.05(+0.80%)
Jun 23, 2009	5.716	5.716	5.625	5.671	91,572	-0.01(-0.18%)
Jun 22, 2009	5.646	5.711	5.615	5.681	78,717	+0.00(+0.00%)
Jun 19, 2009	5.631	5.696	5.631	5.681	68,997	+0.04(+0.62%)
Jun 18, 2009	5.661	5.681	5.631	5.646	74,156	+0.02(+0.27%)
Jun 17, 2009	5.691	5.721	5.600	5.631	202,696	-0.05(-0.88%)
Jun 16, 2009	5.676	5.706	5.651	5.681	104,229	+0.03(+0.53%)
Jun 15, 2009	5.666	5.671	5.570	5.651	78,546	-0.02(-0.35%)
Jun 12, 2009	5.791	5.791	5.636	5.671	191,575	-0.11(-1.83%)
Jun 11, 2009	5.776	5.791	5.706	5.776	147,635	-0.04(-0.69%)
Jun 10, 2009	5.786	5.821	5.766	5.816	126,304	+0.02(+0.35%)
Jun 09, 2009	5.821	5.826	5.766	5.796	159,859	+0.02(+0.35%)
Jun 08, 2009	5.796	5.816	5.766	5.776	164,130	+0.00(+0.00%)
Jun 05, 2009	5.816	5.841	5.766	5.776	155,712	-0.04(-0.69%)
Jun 04, 2009	5.821	5.852	5.796	5.816	173,692	+0.01(+0.09%)
Jun 03, 2009	5.826	5.826	5.801	5.811	115,308	-0.03(-0.52%)
Jun 02, 2009	5.836	5.977	5.761	5.841	373,901	+0.06(+0.95%)
Jun 01, 2009	5.746	5.801	5.746	5.786	51,151	+0.04(+0.70%)
May 29, 2009	5.771	5.776	5.721	5.746	94,039	+0.02(+0.26%)
May 28, 2009	5.776	5.821	5.726	5.731	103,383	-0.03(-0.44%)
May 27, 2009	5.726	5.806	5.726	5.756	176,729	+0.01(+0.09%)
May 26, 2009	5.761	5.766	5.686	5.751	199,806	+0.00(+0.00%)
May 22, 2009	5.826	5.826	5.666	5.751	207,369	-0.06(-0.95%)
May 21, 2009	5.821	5.826	5.771	5.806	153,039	+0.01(+0.09%)
May 20, 2009	5.791	5.826	5.781	5.801	105,545	+0.04(+0.61%)
May 19, 2009	5.751	5.796	5.746	5.766	105,101	+0.03(+0.53%)
May 18, 2009	5.666	5.736	5.661	5.736	50,920	+0.11(+1.96%)
May 15, 2009	5.671	5.696	5.620	5.625	63,216	-0.05(-0.80%)
May 14, 2009	5.666	5.671	5.620	5.671	63,022	-0.01(-0.18%)
May 13, 2009	5.676	5.718	5.636	5.681	85,080	-0.08(-1.31%)
May 12, 2009	5.736	5.776	5.721	5.756	109,435	+0.00(+0.00%)
May 11, 2009	5.716	5.756	5.696	5.756	70,837	+0.06(+0.97%)
May 08, 2009	5.656	5.741	5.656	5.701	96,379	+0.03(+0.44%)
May 07, 2009	5.721	5.754	5.651	5.676	102,033	-0.05(-0.79%)
May 06, 2009	5.676	5.756	5.656	5.721	214,532	+0.07(+1.15%)
May 05, 2009	5.631	5.676	5.610	5.656	72,452	+0.02(+0.36%)
May 04, 2009	5.600	5.646	5.600	5.636	101,298	+0.06(+1.08%)