BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.278	7.278	7.210	7.210	77,787	-0.05(-0.73%)
Apr 29, 2010	7.286	7.301	7.233	7.263	108,268	-0.02(-0.31%)
Apr 28, 2010	7.255	7.301	7.248	7.286	77,656	+0.05(+0.73%)
Apr 27, 2010	7.286	7.316	7.187	7.233	91,098	-0.08(-1.14%)
Apr 26, 2010	7.240	7.331	7.240	7.316	132,305	+0.08(+1.04%)
Apr 23, 2010	7.233	7.248	7.212	7.240	71,015	+0.02(+0.31%)
Apr 22, 2010	7.142	7.233	7.142	7.218	113,995	+0.05(+0.74%)
Apr 21, 2010	7.195	7.233	7.142	7.165	117,255	-0.05(-0.73%)
Apr 20, 2010	7.165	7.225	7.165	7.218	107,380	+0.07(+0.95%)
Apr 19, 2010	7.134	7.187	7.134	7.149	81,353	-0.02(-0.32%)
Apr 16, 2010	7.074	7.180	7.074	7.172	176,603	+0.08(+1.07%)
Apr 15, 2010	7.119	7.156	7.097	7.097	85,718	-0.02(-0.21%)
Apr 14, 2010	7.112	7.119	7.104	7.112	113,845	+0.00(+0.00%)
Apr 13, 2010	7.097	7.124	7.081	7.112	88,404	-0.02(-0.21%)
Apr 12, 2010	7.157	7.172	7.104	7.127	200,779	-0.05(-0.63%)
Apr 09, 2010	7.134	7.172	7.119	7.172	65,826	+0.04(+0.53%)
Apr 08, 2010	7.089	7.149	7.089	7.134	104,910	+0.02(+0.32%)
Apr 07, 2010	7.104	7.149	7.081	7.112	105,096	-0.02(-0.32%)
Apr 06, 2010	7.097	7.142	7.081	7.134	129,107	+0.03(+0.43%)
Apr 05, 2010	7.081	7.104	7.036	7.104	92,031	+0.06(+0.84%)
Apr 01, 2010	7.104	7.045	7.045	7.045	133,904	-0.05(-0.72%)
Mar 31, 2010	7.081	7.127	6.991	7.097	123,134	+0.05(+0.64%)
Mar 30, 2010	7.081	7.081	6.991	7.051	157,870	-0.02(-0.32%)
Mar 29, 2010	6.991	7.074	6.991	7.074	111,086	+0.07(+0.97%)
Mar 26, 2010	7.044	7.059	6.983	7.006	135,896	-0.05(-0.64%)
Mar 25, 2010	7.104	7.122	7.021	7.051	180,414	-0.06(-0.85%)
Mar 24, 2010	7.119	7.149	7.089	7.112	152,107	-0.02(-0.32%)
Mar 23, 2010	7.134	7.149	7.089	7.134	143,624	-0.01(-0.11%)
Mar 22, 2010	7.097	7.149	7.097	7.142	92,778	+0.01(+0.11%)
Mar 19, 2010	7.142	7.149	7.089	7.134	125,365	-0.01(-0.11%)
Mar 18, 2010	7.172	7.172	7.097	7.142	69,671	-0.02(-0.21%)
Mar 17, 2010	7.127	7.172	7.097	7.157	148,094	+0.02(+0.32%)
Mar 16, 2010	7.051	7.142	7.044	7.134	102,134	+0.07(+0.96%)
Mar 15, 2010	7.074	7.081	7.013	7.066	189,943	+0.01(+0.11%)
Mar 12, 2010	7.089	7.187	7.029	7.059	240,983	-0.09(-1.27%)
Mar 11, 2010	7.187	7.210	7.097	7.149	214,340	-0.08(-1.15%)
Mar 10, 2010	7.187	7.255	7.187	7.233	102,674	+0.02(+0.31%)
Mar 09, 2010	7.218	7.240	7.142	7.210	170,261	-0.03(-0.42%)
Mar 08, 2010	7.195	7.293	7.195	7.240	203,514	+0.02(+0.21%)
Mar 05, 2010	7.270	7.286	7.202	7.225	218,821	-0.08(-1.04%)
Mar 04, 2010	7.308	7.308	7.255	7.301	161,958	+0.00(+0.00%)
Mar 03, 2010	7.293	7.323	7.286	7.301	64,968	+0.02(+0.21%)
Mar 02, 2010	7.323	7.323	7.240	7.286	157,219	+0.01(+0.10%)
Mar 01, 2010	7.323	7.331	7.255	7.278	83,136	-0.01(-0.10%)
Feb 26, 2010	7.255	7.301	7.254	7.286	117,187	+0.02(+0.31%)
Feb 25, 2010	7.233	7.323	7.233	7.263	137,170	+0.01(+0.10%)
Feb 24, 2010	7.218	7.263	7.190	7.255	73,089	+0.03(+0.42%)
Feb 23, 2010	7.195	7.225	7.172	7.225	78,176	+0.02(+0.31%)
Feb 22, 2010	7.263	7.292	7.134	7.202	83,380	-0.06(-0.83%)
Feb 19, 2010	7.301	7.354	7.255	7.263	132,381	-0.07(-0.93%)
Feb 18, 2010	7.316	7.361	7.270	7.331	101,608	+0.05(+0.62%)
Feb 17, 2010	7.293	7.354	7.270	7.286	66,923	-0.01(-0.10%)
Feb 16, 2010	7.293	7.331	7.218	7.293	109,427	+0.02(+0.25%)
Feb 12, 2010	7.263	7.275	7.275	7.275	93,018	-0.02(-0.25%)
Feb 11, 2010	7.172	7.308	7.172	7.293	75,895	+0.14(+1.90%)
Feb 10, 2010	7.165	7.263	7.157	7.157	70,940	-0.04(-0.53%)
Feb 09, 2010	7.293	7.308	7.195	7.195	89,456	-0.05(-0.63%)
Feb 08, 2010	7.218	7.286	7.218	7.240	66,887	+0.00(+0.00%)
Feb 05, 2010	7.180	7.255	7.142	7.240	108,383	+0.06(+0.79%)
Feb 04, 2010	7.172	7.240	7.165	7.184	88,966	-0.00(-0.05%)
Feb 03, 2010	7.157	7.218	7.142	7.187	127,057	-0.05(-0.73%)
Feb 02, 2010	7.149	7.248	7.104	7.240	118,327	+0.15(+2.13%)
Feb 01, 2010	7.021	7.134	7.013	7.089	112,129	+0.09(+1.30%)
Jan 29, 2010	7.021	7.036	6.961	6.998	98,364	-0.11(-1.49%)
Jan 28, 2010	6.961	7.112	6.961	7.104	170,634	-0.03(-0.42%)
Jan 27, 2010	7.051	7.142	7.051	7.134	113,404	+0.06(+0.85%)
Jan 26, 2010	7.021	7.089	6.991	7.074	118,235	+0.08(+1.08%)
Jan 25, 2010	7.112	7.134	6.998	6.998	159,349	-0.11(-1.49%)
Jan 22, 2010	7.119	7.127	7.059	7.104	75,632	+0.01(+0.11%)
Jan 21, 2010	7.195	7.195	7.066	7.097	116,109	-0.08(-1.05%)
Jan 20, 2010	7.143	7.248	7.142	7.172	95,800	-0.02(-0.21%)
Jan 19, 2010	7.051	7.218	7.051	7.187	103,430	+0.08(+1.17%)
Jan 15, 2010	7.044	7.104	7.104	7.104	136,551	+0.05(+0.64%)
Jan 14, 2010	7.165	7.172	7.051	7.059	101,757	-0.11(-1.48%)
Jan 13, 2010	7.180	7.180	7.134	7.165	89,210	-0.02(-0.21%)
Jan 12, 2010	7.142	7.210	7.119	7.180	137,884	+0.02(+0.32%)
Jan 11, 2010	7.112	7.157	7.097	7.157	86,274	+0.04(+0.63%)
Jan 08, 2010	7.074	7.149	7.059	7.112	114,558	+0.05(+0.64%)
Jan 07, 2010	6.976	7.066	6.976	7.066	124,105	+0.06(+0.86%)
Jan 06, 2010	6.968	7.044	6.968	7.006	158,535	+0.01(+0.11%)
Jan 05, 2010	6.991	7.013	6.968	6.998	93,235	-0.01(-0.10%)
Jan 04, 2010	6.968	7.006	6.923	7.006	137,151	+0.04(+0.54%)
Dec 31, 2009	6.968	6.968	6.968	6.968	80,316	+0.02(+0.22%)
Dec 30, 2009	6.930	6.991	6.915	6.953	97,802	+0.00(+0.00%)
Dec 29, 2009	6.893	6.968	6.893	6.953	98,982	+0.04(+0.55%)
Dec 28, 2009	6.915	6.953	6.877	6.915	71,165	-0.01(-0.11%)
Dec 24, 2009	6.938	6.968	6.832	6.923	130,386	-0.02(-0.33%)
Dec 23, 2009	6.953	7.006	6.870	6.945	160,253	-0.05(-0.65%)
Dec 22, 2009	6.991	7.006	6.945	6.991	92,541	-0.01(-0.11%)
Dec 21, 2009	6.998	7.029	6.915	6.998	125,947	-0.01(-0.11%)
Dec 18, 2009	7.006	7.066	6.991	7.006	110,963	-0.02(-0.22%)
Dec 17, 2009	6.983	7.021	6.938	7.021	185,237	+0.04(+0.54%)
Dec 16, 2009	7.006	7.097	6.923	6.983	119,117	-0.04(-0.54%)
Dec 15, 2009	7.218	7.316	6.968	7.021	157,130	-0.15(-2.11%)
Dec 14, 2009	7.157	7.195	7.104	7.172	104,067	-0.02(-0.32%)
Dec 11, 2009	7.240	7.270	7.187	7.195	75,412	-0.09(-1.24%)
Dec 10, 2009	7.210	7.293	7.195	7.286	46,711	+0.05(+0.73%)
Dec 09, 2009	7.149	7.233	7.142	7.233	84,817	+0.05(+0.74%)
Dec 08, 2009	7.202	7.202	7.112	7.180	80,049	-0.04(-0.52%)
Dec 07, 2009	7.127	7.218	7.112	7.218	125,212	+0.08(+1.17%)
Dec 04, 2009	7.119	7.149	7.104	7.134	53,571	+0.03(+0.43%)
Dec 03, 2009	7.119	7.127	7.066	7.104	82,098	+0.03(+0.43%)
Dec 02, 2009	7.044	7.097	7.036	7.074	116,763	+0.02(+0.32%)
Dec 01, 2009	7.104	7.104	7.036	7.051	68,811	+0.02(+0.32%)
Nov 30, 2009	7.044	7.081	7.013	7.029	81,683	-0.04(-0.53%)
Nov 27, 2009	6.953	7.104	6.953	7.066	19,315	-0.01(-0.11%)
Nov 25, 2009	7.051	7.104	6.998	7.074	94,773	+0.01(+0.11%)
Nov 24, 2009	7.051	7.089	7.036	7.066	118,743	-0.01(-0.11%)
Nov 23, 2009	7.051	7.081	7.044	7.074	120,389	+0.02(+0.32%)
Nov 20, 2009	6.998	7.074	6.998	7.051	88,256	+0.02(+0.21%)
Nov 19, 2009	7.059	7.059	6.976	7.036	95,027	+0.00(+0.00%)
Nov 18, 2009	6.991	7.057	6.961	7.036	120,128	+0.04(+0.54%)
Nov 17, 2009	6.915	7.051	6.915	6.998	125,783	+0.03(+0.43%)
Nov 16, 2009	6.840	7.006	6.840	6.968	81,946	+0.12(+1.77%)
Nov 13, 2009	6.802	6.855	6.726	6.847	129,083	+0.03(+0.44%)
Nov 12, 2009	6.840	6.961	6.772	6.817	200,881	-0.08(-1.10%)
Nov 11, 2009	7.036	7.036	6.885	6.893	107,659	-0.17(-2.46%)
Nov 10, 2009	7.021	7.066	6.945	7.066	100,403	-0.02(-0.21%)
Nov 09, 2009	7.187	7.187	7.021	7.081	98,049	-0.11(-1.47%)
Nov 06, 2009	7.149	7.255	7.149	7.187	96,718	-0.06(-0.83%)
Nov 05, 2009	7.142	7.253	7.104	7.248	131,732	+0.11(+1.59%)
Nov 04, 2009	7.119	7.172	7.059	7.134	101,475	+0.07(+0.96%)
Nov 03, 2009	6.998	7.234	6.976	7.066	105,721	+0.11(+1.63%)
Nov 02, 2009	7.029	7.141	6.945	6.953	95,014	-0.09(-1.29%)
Oct 30, 2009	7.066	7.103	7.029	7.044	71,145	-0.02(-0.33%)
Oct 29, 2009	7.044	7.104	6.953	7.067	165,449	+0.04(+0.54%)
Oct 28, 2009	7.044	7.059	6.983	7.029	127,322	-0.01(-0.11%)
Oct 27, 2009	6.991	7.081	6.968	7.036	124,915	+0.03(+0.43%)
Oct 26, 2009	7.029	7.066	6.976	7.006	109,244	+0.01(+0.11%)
Oct 23, 2009	6.983	7.029	6.961	6.998	122,562	-0.06(-0.86%)
Oct 22, 2009	6.953	7.081	6.915	7.059	141,224	+0.11(+1.52%)
Oct 21, 2009	7.059	7.059	6.930	6.953	104,480	-0.07(-0.97%)
Oct 20, 2009	6.983	7.044	6.976	7.021	135,806	+0.11(+1.53%)
Oct 19, 2009	6.915	6.983	6.915	6.915	145,809	+0.07(+0.95%)
Oct 16, 2009	6.658	6.900	6.658	6.850	137,576	+0.12(+1.84%)
Oct 15, 2009	6.673	6.840	6.620	6.726	415,308	-0.08(-1.11%)
Oct 14, 2009	7.142	7.142	6.749	6.802	266,499	-0.31(-4.36%)
Oct 13, 2009	7.089	7.248	7.021	7.112	210,908	-0.14(-1.98%)
Oct 12, 2009	7.293	7.361	7.142	7.255	211,099	-0.11(-1.54%)
Oct 09, 2009	7.437	7.437	7.331	7.369	161,827	-0.07(-0.91%)
Oct 08, 2009	7.384	7.459	7.361	7.437	137,461	+0.04(+0.51%)
Oct 07, 2009	7.369	7.414	7.316	7.399	129,101	-0.01(-0.10%)
Oct 06, 2009	7.422	7.459	7.376	7.406	135,542	-0.02(-0.20%)
Oct 05, 2009	7.308	7.474	7.278	7.422	124,420	+0.15(+2.08%)
Oct 02, 2009	7.195	7.323	7.195	7.270	118,308	+0.03(+0.42%)
Oct 01, 2009	7.286	7.286	7.180	7.240	186,379	-0.01(-0.10%)
Sep 30, 2009	7.248	7.301	7.210	7.248	104,961	-0.05(-0.62%)
Sep 29, 2009	7.195	7.361	7.187	7.293	181,124	+0.04(+0.52%)
Sep 28, 2009	7.255	7.255	7.149	7.255	149,827	+0.05(+0.73%)
Sep 25, 2009	7.293	7.293	7.142	7.202	243,657	-0.13(-1.75%)
Sep 24, 2009	7.361	7.391	7.286	7.331	125,813	-0.07(-0.92%)
Sep 23, 2009	7.278	7.399	7.255	7.399	181,435	+0.08(+1.03%)
Sep 22, 2009	7.331	7.331	7.180	7.323	132,781	+0.04(+0.52%)
Sep 21, 2009	7.210	7.308	7.180	7.286	119,695	+0.05(+0.73%)
Sep 18, 2009	7.278	7.278	7.044	7.233	166,781	-0.05(-0.62%)
Sep 17, 2009	7.331	7.391	7.187	7.278	172,640	-0.05(-0.62%)
Sep 16, 2009	7.331	7.331	7.248	7.323	160,746	-0.01(-0.10%)
Sep 15, 2009	7.255	7.332	7.248	7.331	169,028	+0.02(+0.21%)
Sep 14, 2009	7.180	7.316	7.142	7.316	95,325	+0.16(+2.22%)
Sep 11, 2009	7.157	7.187	7.119	7.157	118,909	-0.04(-0.53%)
Sep 10, 2009	7.097	7.218	7.097	7.195	92,782	+0.05(+0.74%)
Sep 09, 2009	7.180	7.180	7.059	7.142	160,615	-0.04(-0.53%)
Sep 08, 2009	6.991	7.255	6.953	7.180	228,295	+0.23(+3.37%)
Sep 04, 2009	6.991	7.013	6.893	6.945	169,398	-0.02(-0.22%)
Sep 03, 2009	6.877	7.029	6.802	6.961	115,797	+0.12(+1.77%)
Sep 02, 2009	6.787	6.923	6.787	6.840	101,380	+0.05(+0.78%)
Sep 01, 2009	6.817	6.862	6.726	6.787	110,525	+0.01(+0.11%)
Aug 31, 2009	6.832	6.877	6.719	6.779	96,017	+0.01(+0.11%)
Aug 28, 2009	6.938	6.938	6.734	6.772	124,008	+0.02(+0.34%)
Aug 27, 2009	6.666	6.764	6.658	6.749	129,066	+0.01(+0.19%)
Aug 26, 2009	6.696	6.764	6.658	6.736	152,053	-0.01(-0.08%)
Aug 25, 2009	6.688	6.756	6.682	6.741	97,073	+0.02(+0.22%)
Aug 24, 2009	6.764	6.787	6.651	6.726	139,511	+0.01(+0.11%)
Aug 21, 2009	6.696	6.787	6.688	6.719	66,206	-0.01(-0.11%)
Aug 20, 2009	6.620	6.726	6.575	6.726	97,432	+0.13(+1.95%)
Aug 19, 2009	6.515	6.688	6.515	6.598	135,995	-0.05(-0.68%)
Aug 18, 2009	6.575	6.651	6.537	6.643	100,609	+0.14(+2.09%)
Aug 17, 2009	6.545	6.560	6.469	6.507	64,226	+0.02(+0.35%)
Aug 14, 2009	6.500	6.596	6.416	6.484	78,097	-0.01(-0.12%)
Aug 13, 2009	6.424	6.492	6.386	6.492	64,235	+0.11(+1.78%)
Aug 12, 2009	6.620	6.666	6.371	6.379	287,703	-0.23(-3.54%)
Aug 11, 2009	6.575	6.643	6.568	6.613	55,856	+0.00(+0.00%)
Aug 10, 2009	6.696	6.726	6.568	6.613	118,063	-0.04(-0.57%)
Aug 07, 2009	6.711	6.711	6.522	6.651	61,690	+0.13(+1.97%)
Aug 06, 2009	6.500	6.560	6.500	6.522	80,435	-0.01(-0.12%)
Aug 05, 2009	6.545	6.651	6.462	6.530	170,395	-0.09(-1.37%)
Aug 04, 2009	6.628	6.638	6.462	6.620	112,147	-0.01(-0.11%)
Aug 03, 2009	6.651	6.651	6.492	6.628	134,590	+0.06(+0.92%)
Jul 31, 2009	6.560	6.575	6.515	6.568	106,462	+0.06(+0.93%)
Jul 30, 2009	6.492	6.557	6.462	6.507	131,718	+0.02(+0.23%)
Jul 29, 2009	6.613	6.613	6.416	6.492	120,575	+0.00(+0.00%)
Jul 28, 2009	6.424	6.492	6.379	6.492	131,607	+0.08(+1.18%)
Jul 27, 2009	6.371	6.515	6.311	6.416	172,677	+0.04(+0.59%)
Jul 24, 2009	6.492	6.492	6.273	6.379	1,720	-0.08(-1.17%)
Jul 23, 2009	6.409	6.515	6.409	6.454	99,998	+0.01(+0.12%)
Jul 22, 2009	6.424	6.536	6.348	6.447	139,343	+0.06(+0.95%)
Jul 21, 2009	6.295	6.386	6.295	6.386	88,938	+0.05(+0.84%)
Jul 20, 2009	6.409	6.454	6.273	6.333	173,408	-0.01(-0.12%)
Jul 17, 2009	6.273	6.364	6.235	6.341	110,947	-0.03(-0.47%)
Jul 16, 2009	6.303	6.462	6.303	6.371	89,808	-0.02(-0.24%)
Jul 15, 2009	6.273	6.447	6.273	6.386	102,401	+0.30(+4.97%)
Jul 14, 2009	6.250	6.364	6.084	6.084	55,264	-0.20(-3.25%)
Jul 13, 2009	6.295	6.356	6.233	6.288	45,808	+0.13(+2.09%)
Jul 10, 2009	6.364	6.424	6.159	6.159	87,452	-0.28(-4.34%)
Jul 09, 2009	6.371	6.477	6.275	6.439	108,877	+0.12(+1.91%)
Jul 08, 2009	6.122	6.318	6.122	6.318	97,270	+0.17(+2.70%)
Jul 07, 2009	6.190	6.212	6.084	6.152	72,225	+0.03(+0.49%)
Jul 06, 2009	6.061	6.159	5.993	6.122	134,636	+0.06(+1.00%)
Jul 02, 2009	6.107	6.107	6.046	6.061	63,141	-0.03(-0.46%)
Jul 01, 2009	6.122	6.122	6.008	6.089	93,500	+0.07(+1.22%)
Jun 30, 2009	6.122	6.159	6.008	6.016	117,979	-0.03(-0.50%)
Jun 29, 2009	6.364	6.364	6.046	6.046	134,760	-0.11(-1.84%)
Jun 26, 2009	6.235	6.265	6.144	6.159	78,134	-0.05(-0.73%)
Jun 25, 2009	6.137	6.273	6.122	6.205	105,771	-0.02(-0.36%)
Jun 24, 2009	6.107	6.265	6.107	6.227	101,053	+0.10(+1.60%)
Jun 23, 2009	6.061	6.137	6.023	6.129	58,982	+0.08(+1.25%)
Jun 22, 2009	6.152	6.152	5.834	6.054	152,192	-0.07(-1.11%)
Jun 19, 2009	6.152	6.152	6.046	6.122	63,726	+0.03(+0.50%)
Jun 18, 2009	6.273	6.311	6.076	6.091	171,617	-0.11(-1.83%)
Jun 17, 2009	6.159	6.280	6.159	6.205	76,817	+0.00(+0.00%)
Jun 16, 2009	6.054	6.243	6.054	6.205	40,229	+0.08(+1.23%)
Jun 15, 2009	6.303	6.303	6.084	6.129	106,556	-0.07(-1.10%)
Jun 12, 2009	6.243	6.379	6.046	6.197	87,847	-0.08(-1.20%)
Jun 11, 2009	6.303	6.341	6.235	6.273	68,607	-0.13(-2.01%)
Jun 10, 2009	6.719	6.779	6.371	6.401	88,059	-0.06(-0.94%)
Jun 09, 2009	6.432	6.605	6.432	6.462	104,837	+0.03(+0.47%)
Jun 08, 2009	6.295	6.477	6.295	6.432	68,728	+0.11(+1.67%)
Jun 05, 2009	6.303	6.364	6.273	6.326	79,386	+0.01(+0.08%)
Jun 04, 2009	6.273	6.394	6.212	6.320	109,705	+0.06(+0.88%)
Jun 03, 2009	6.243	6.265	6.159	6.265	97,343	+0.04(+0.61%)
Jun 02, 2009	6.137	6.227	6.084	6.227	98,846	+0.12(+1.98%)
Jun 01, 2009	6.152	6.152	6.046	6.107	89,271	+0.02(+0.25%)
May 29, 2009	6.099	6.129	6.069	6.091	79,744	-0.01(-0.12%)
May 28, 2009	6.175	6.175	5.986	6.099	119,372	+0.05(+0.88%)
May 27, 2009	6.129	6.159	6.016	6.046	98,768	-0.03(-0.50%)
May 26, 2009	6.046	6.107	6.031	6.076	113,304	-0.02(-0.37%)
May 22, 2009	6.227	6.288	6.054	6.099	110,759	-0.17(-2.77%)
May 21, 2009	6.288	6.348	6.243	6.273	56,843	-0.11(-1.66%)
May 20, 2009	6.318	6.401	6.227	6.379	101,242	+0.06(+0.96%)
May 19, 2009	6.152	6.318	6.023	6.318	87,533	+0.16(+2.58%)
May 18, 2009	6.167	6.190	6.023	6.159	44,515	-0.04(-0.61%)
May 15, 2009	6.212	6.273	6.122	6.197	63,313	+0.10(+1.61%)
May 14, 2009	6.122	6.122	6.008	6.099	58,227	+0.00(+0.00%)
May 13, 2009	6.039	6.129	6.001	6.099	82,825	-0.05(-0.74%)
May 12, 2009	6.144	6.197	6.091	6.144	108,349	-0.03(-0.49%)
May 11, 2009	6.137	6.175	6.084	6.175	113,558	+0.03(+0.49%)
May 08, 2009	6.084	6.212	6.046	6.144	86,692	+0.04(+0.62%)
May 07, 2009	6.084	6.122	5.948	6.107	107,604	+0.14(+2.41%)
May 06, 2009	6.046	6.152	5.948	5.963	99,309	-0.08(-1.37%)
May 05, 2009	5.986	6.129	5.963	6.046	62,964	+0.08(+1.39%)
May 04, 2009	6.031	6.032	5.948	5.963	130,868	+0.02(+0.25%)