BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	5.841	5.802	5.802	5.802	30,024	-0.02(-0.30%)
Dec 30, 2009	5.785	5.837	5.785	5.819	32,008	-0.00(-0.07%)
Dec 29, 2009	5.763	5.832	5.763	5.824	36,468	+0.03(+0.52%)
Dec 28, 2009	5.715	5.793	5.708	5.793	113,596	+0.07(+1.21%)
Dec 24, 2009	5.711	5.724	5.707	5.724	33,733	+0.01(+0.15%)
Dec 23, 2009	5.685	5.733	5.681	5.715	93,607	+0.03(+0.53%)
Dec 22, 2009	5.715	5.746	5.663	5.685	102,909	-0.06(-1.06%)
Dec 21, 2009	5.750	5.772	5.746	5.746	45,209	+0.00(+0.00%)
Dec 18, 2009	5.785	5.806	5.737	5.746	66,605	-0.08(-1.34%)
Dec 17, 2009	5.819	5.832	5.789	5.824	50,362	+0.01(+0.18%)
Dec 16, 2009	5.772	5.837	5.767	5.813	50,672	+0.02(+0.34%)
Dec 15, 2009	5.893	5.906	5.785	5.793	68,832	-0.11(-1.91%)
Dec 14, 2009	5.889	5.906	5.889	5.906	49,561	-0.01(-0.22%)
Dec 11, 2009	5.958	5.966	5.867	5.919	141,470	-0.05(-0.80%)
Dec 10, 2009	5.932	5.971	5.906	5.966	98,108	+0.07(+1.25%)
Dec 09, 2009	5.889	5.923	5.889	5.893	70,271	-0.01(-0.15%)
Dec 08, 2009	5.759	6.083	5.750	5.902	195,011	+0.12(+2.10%)
Dec 07, 2009	5.772	5.780	5.767	5.780	49,374	+0.00(+0.07%)
Dec 04, 2009	5.733	5.845	5.728	5.776	159,646	+0.00(+0.00%)
Dec 03, 2009	5.711	5.776	5.711	5.776	47,200	+0.08(+1.37%)
Dec 02, 2009	5.642	5.711	5.642	5.698	49,972	+0.07(+1.31%)
Dec 01, 2009	5.668	5.776	5.624	5.624	216,092	-0.03(-0.54%)
Nov 30, 2009	5.611	5.668	5.611	5.655	95,817	+0.03(+0.46%)
Nov 27, 2009	5.585	5.629	5.585	5.629	68,675	+0.01(+0.23%)
Nov 25, 2009	5.616	5.620	5.599	5.616	17,575	+0.02(+0.39%)
Nov 24, 2009	5.607	5.620	5.572	5.594	97,664	-0.02(-0.31%)
Nov 23, 2009	5.581	5.611	5.581	5.611	34,814	+0.03(+0.54%)
Nov 20, 2009	5.603	5.629	5.542	5.581	63,735	-0.03(-0.54%)
Nov 19, 2009	5.533	5.620	5.533	5.611	55,157	+0.02(+0.31%)
Nov 18, 2009	5.590	5.607	5.577	5.594	38,380	+0.01(+0.16%)
Nov 17, 2009	5.607	5.624	5.564	5.585	69,813	-0.01(-0.23%)
Nov 16, 2009	5.581	5.607	5.581	5.598	37,530	+0.01(+0.23%)
Nov 13, 2009	5.572	5.590	5.555	5.585	65,804	+0.03(+0.62%)
Nov 12, 2009	5.629	5.672	5.495	5.551	157,023	-0.13(-2.29%)
Nov 11, 2009	5.746	5.776	5.672	5.681	87,999	-0.09(-1.58%)
Nov 10, 2009	5.780	5.806	5.759	5.772	100,198	-0.04(-0.67%)
Nov 09, 2009	5.828	5.845	5.780	5.811	115,291	-0.02(-0.30%)
Nov 06, 2009	5.876	5.897	5.828	5.828	72,880	-0.05(-0.88%)
Nov 05, 2009	5.919	5.958	5.867	5.880	87,865	-0.06(-0.95%)
Nov 04, 2009	5.880	5.945	5.880	5.936	47,320	+0.07(+1.26%)
Nov 03, 2009	5.884	5.915	5.828	5.863	95,366	-0.01(-0.22%)
Nov 02, 2009	5.910	5.910	5.876	5.876	55,868	+0.00(+0.07%)
Oct 30, 2009	5.897	5.928	5.854	5.871	51,826	-0.05(-0.80%)
Oct 29, 2009	5.854	5.928	5.854	5.919	83,789	+0.03(+0.51%)
Oct 28, 2009	5.889	5.962	5.884	5.889	121,019	+0.00(+0.07%)
Oct 27, 2009	5.845	5.889	5.815	5.884	160,956	-0.03(-0.59%)
Oct 26, 2009	5.897	5.975	5.871	5.919	82,262	-0.02(-0.29%)
Oct 23, 2009	5.932	5.949	5.923	5.936	117,809	+0.06(+1.02%)
Oct 22, 2009	5.936	5.940	5.863	5.876	74,603	-0.04(-0.72%)
Oct 21, 2009	5.798	5.930	5.798	5.919	198,420	+0.13(+2.27%)
Oct 20, 2009	5.719	5.793	5.707	5.787	89,149	+0.12(+2.03%)
Oct 19, 2009	5.637	5.735	5.633	5.672	84,532	+0.04(+0.69%)
Oct 16, 2009	5.451	5.633	5.451	5.633	258,515	+0.23(+4.33%)
Oct 15, 2009	5.598	5.724	5.399	5.399	623,409	-0.27(-4.81%)
Oct 14, 2009	5.824	5.824	5.594	5.672	195,279	-0.17(-2.86%)
Oct 13, 2009	5.724	5.867	5.685	5.839	146,637	+0.05(+0.87%)
Oct 12, 2009	5.910	5.979	5.698	5.789	275,065	-0.17(-2.90%)
Oct 09, 2009	6.096	6.105	5.958	5.962	147,253	-0.12(-1.92%)
Oct 08, 2009	6.105	6.109	6.075	6.079	70,502	-0.03(-0.43%)
Oct 07, 2009	6.101	6.122	6.075	6.105	108,148	-0.01(-0.21%)
Oct 06, 2009	6.161	6.161	6.088	6.118	131,631	-0.04(-0.63%)
Oct 05, 2009	6.075	6.161	6.070	6.157	76,788	+0.07(+1.21%)
Oct 02, 2009	6.070	6.105	6.067	6.083	38,105	+0.02(+0.29%)
Oct 01, 2009	6.070	6.111	6.066	6.066	49,237	-0.02(-0.36%)
Sep 30, 2009	6.044	6.109	6.040	6.088	51,080	+0.03(+0.43%)
Sep 29, 2009	6.131	6.135	6.057	6.062	87,458	-0.07(-1.13%)
Sep 28, 2009	6.140	6.166	6.066	6.131	139,662	+0.04(+0.71%)
Sep 25, 2009	6.062	6.127	6.059	6.088	61,464	+0.04(+0.64%)
Sep 24, 2009	6.044	6.070	6.040	6.049	40,112	-0.02(-0.29%)
Sep 23, 2009	6.044	6.079	6.040	6.066	88,770	+0.03(+0.57%)
Sep 22, 2009	6.031	6.075	6.023	6.031	100,228	+0.02(+0.29%)
Sep 21, 2009	6.075	6.083	5.988	6.014	90,006	-0.00(-0.07%)
Sep 18, 2009	5.979	6.066	5.979	6.018	72,127	+0.03(+0.43%)
Sep 17, 2009	5.936	6.014	5.936	5.992	37,666	+0.04(+0.67%)
Sep 16, 2009	5.971	5.979	5.919	5.952	50,674	+0.01(+0.20%)
Sep 15, 2009	6.036	6.036	5.906	5.940	124,091	+0.01(+0.15%)
Sep 14, 2009	5.910	5.932	5.841	5.932	44,791	+0.07(+1.26%)
Sep 11, 2009	5.932	5.932	5.845	5.858	73,486	-0.10(-1.60%)
Sep 10, 2009	5.971	5.988	5.932	5.953	149,535	+0.01(+0.11%)
Sep 09, 2009	5.910	5.962	5.910	5.947	168,467	+0.05(+0.92%)
Sep 08, 2009	5.858	6.127	5.858	5.893	365,674	+0.06(+0.96%)
Sep 04, 2009	5.798	6.036	5.798	5.837	196,235	+0.13(+2.20%)
Sep 03, 2009	5.529	5.711	5.529	5.711	131,708	+0.18(+3.29%)
Sep 02, 2009	5.521	5.577	5.512	5.529	66,451	+0.01(+0.16%)
Sep 01, 2009	5.521	5.529	5.495	5.521	57,598	+0.01(+0.18%)
Aug 31, 2009	5.521	5.533	5.482	5.511	48,175	-0.01(-0.18%)
Aug 28, 2009	5.512	5.521	5.482	5.521	19,818	+0.03(+0.55%)
Aug 27, 2009	5.464	5.508	5.456	5.490	31,384	+0.01(+0.24%)
Aug 26, 2009	5.412	5.495	5.412	5.477	43,369	+0.04(+0.80%)
Aug 25, 2009	5.404	5.495	5.404	5.434	44,533	+0.00(+0.00%)
Aug 24, 2009	5.404	5.473	5.399	5.434	67,568	+0.06(+1.13%)
Aug 21, 2009	5.378	5.412	5.334	5.373	36,158	-0.03(-0.64%)
Aug 20, 2009	5.421	5.447	5.347	5.408	66,266	-0.03(-0.56%)
Aug 19, 2009	5.464	5.464	5.395	5.438	26,617	-0.01(-0.24%)
Aug 18, 2009	5.430	5.464	5.421	5.451	40,708	+0.04(+0.72%)
Aug 17, 2009	5.382	5.521	5.382	5.412	97,611	+0.02(+0.32%)
Aug 14, 2009	5.339	5.425	5.339	5.395	31,895	+0.02(+0.40%)
Aug 13, 2009	5.339	5.447	5.326	5.373	61,134	+0.03(+0.57%)
Aug 12, 2009	5.369	5.391	5.334	5.343	30,971	-0.03(-0.48%)
Aug 11, 2009	5.412	5.412	5.360	5.369	36,560	-0.02(-0.32%)
Aug 10, 2009	5.369	5.447	5.365	5.386	52,441	+0.04(+0.73%)
Aug 07, 2009	5.417	5.417	5.317	5.347	82,982	-0.07(-1.25%)
Aug 06, 2009	5.352	5.464	5.304	5.415	64,975	+0.09(+1.76%)
Aug 05, 2009	5.473	5.473	5.321	5.321	52,311	-0.08(-1.52%)
Aug 04, 2009	5.326	5.447	5.326	5.404	55,642	+0.09(+1.65%)
Aug 03, 2009	5.291	5.317	5.275	5.316	28,721	+0.04(+0.80%)
Jul 31, 2009	5.330	5.330	5.256	5.274	49,464	-0.03(-0.57%)
Jul 30, 2009	5.308	5.334	5.291	5.304	68,698	+0.00(+0.00%)
Jul 29, 2009	5.278	5.425	5.278	5.304	50,625	+0.02(+0.33%)
Jul 28, 2009	5.378	5.378	5.178	5.287	35,435	-0.06(-1.13%)
Jul 27, 2009	5.282	5.378	5.152	5.347	20,199	+0.09(+1.65%)
Jul 24, 2009	5.334	5.334	5.243	5.261	642	-0.01(-0.16%)
Jul 23, 2009	5.369	5.391	5.269	5.269	61,423	-0.09(-1.70%)
Jul 22, 2009	5.356	5.360	5.334	5.360	21,728	+0.02(+0.32%)
Jul 21, 2009	5.308	5.343	5.308	5.343	13,141	+0.01(+0.14%)
Jul 20, 2009	5.339	5.339	5.300	5.336	13,164	+0.01(+0.19%)
Jul 17, 2009	5.356	5.369	5.317	5.326	24,250	-0.04(-0.73%)
Jul 16, 2009	5.352	5.369	5.316	5.365	57,827	+0.04(+0.81%)
Jul 15, 2009	5.365	5.365	5.300	5.321	54,300	-0.03(-0.49%)
Jul 14, 2009	5.304	5.351	5.264	5.347	34,382	+0.04(+0.67%)
Jul 13, 2009	5.369	5.369	5.304	5.312	49,935	-0.04(-0.74%)
Jul 10, 2009	5.248	5.412	5.248	5.352	50,404	+0.07(+1.31%)
Jul 09, 2009	5.191	5.287	5.191	5.282	34,779	+0.09(+1.67%)
Jul 08, 2009	5.152	5.217	5.152	5.196	51,995	+0.04(+0.76%)
Jul 07, 2009	5.196	5.239	5.122	5.157	126,292	+0.08(+1.66%)
Jul 06, 2009	4.962	5.109	4.957	5.073	72,248	+0.02(+0.30%)
Jul 02, 2009	5.057	5.161	5.014	5.057	37,232	+0.02(+0.34%)
Jul 01, 2009	5.088	5.088	5.040	5.040	57,910	-0.00(-0.09%)
Jun 30, 2009	5.083	5.096	5.014	5.044	83,407	-0.01(-0.26%)
Jun 29, 2009	5.057	5.096	5.036	5.057	71,213	-0.02(-0.34%)
Jun 26, 2009	5.105	5.109	5.031	5.075	23,790	+0.00(+0.08%)
Jun 25, 2009	5.152	5.178	5.031	5.070	111,730	-0.06(-1.26%)
Jun 24, 2009	5.122	5.139	5.114	5.135	16,529	+0.04(+0.76%)
Jun 23, 2009	5.131	5.139	5.092	5.096	89,701	-0.01(-0.25%)
Jun 22, 2009	5.152	5.191	5.076	5.109	46,644	-0.05(-1.01%)
Jun 19, 2009	5.187	5.187	5.070	5.161	51,697	+0.03(+0.59%)
Jun 18, 2009	5.014	5.144	5.005	5.131	60,055	+0.10(+2.07%)
Jun 17, 2009	4.932	5.027	4.897	5.027	68,093	+0.13(+2.56%)
Jun 16, 2009	4.940	4.958	4.854	4.901	70,245	+0.00(+0.00%)
Jun 15, 2009	5.062	5.062	4.880	4.901	65,564	-0.12(-2.33%)
Jun 12, 2009	5.131	5.131	4.949	5.018	132,881	-0.12(-2.36%)
Jun 11, 2009	5.217	5.304	5.139	5.139	79,204	-0.09(-1.66%)
Jun 10, 2009	5.295	5.326	5.178	5.226	85,218	-0.00(-0.08%)
Jun 09, 2009	5.265	5.317	5.226	5.230	44,385	-0.01(-0.10%)
Jun 08, 2009	5.304	5.317	5.226	5.236	28,373	-0.05(-0.89%)
Jun 05, 2009	5.499	5.499	5.282	5.282	72,541	-0.05(-0.97%)
Jun 04, 2009	5.187	5.391	5.152	5.334	85,077	+0.16(+3.10%)
Jun 03, 2009	5.101	5.174	5.031	5.174	86,151	+0.07(+1.44%)
Jun 02, 2009	5.010	5.101	5.005	5.101	184,950	+0.13(+2.52%)
Jun 01, 2009	5.105	5.135	4.940	4.975	163,284	-0.12(-2.30%)
May 29, 2009	5.105	5.105	5.027	5.092	35,680	-0.01(-0.17%)
May 28, 2009	5.139	5.161	5.079	5.101	42,546	-0.03(-0.59%)
May 27, 2009	5.109	5.187	5.101	5.131	42,195	-0.03(-0.67%)
May 26, 2009	5.144	5.196	5.101	5.165	35,581	+0.02(+0.42%)
May 22, 2009	5.191	5.191	5.088	5.144	40,528	-0.00(-0.08%)
May 21, 2009	5.109	5.191	5.109	5.148	42,981	+0.01(+0.17%)
May 20, 2009	5.152	5.157	5.096	5.140	24,038	-0.00(-0.08%)
May 19, 2009	5.105	5.144	5.053	5.144	107,076	+0.07(+1.37%)
May 18, 2009	5.088	5.092	5.001	5.075	59,947	+0.03(+0.51%)
May 15, 2009	5.066	5.088	5.049	5.049	27,696	+0.02(+0.43%)
May 14, 2009	5.079	5.105	4.949	5.027	115,864	-0.05(-1.02%)
May 13, 2009	5.014	5.079	4.992	5.079	55,429	+0.04(+0.86%)
May 12, 2009	4.984	5.040	4.984	5.036	24,481	+0.03(+0.61%)
May 11, 2009	4.997	5.005	4.927	5.005	32,347	+0.05(+0.96%)
May 08, 2009	4.992	5.018	4.945	4.958	44,863	+0.03(+0.53%)
May 07, 2009	4.984	4.984	4.910	4.932	72,751	+0.02(+0.35%)
May 06, 2009	4.914	4.953	4.914	4.914	15,330	+0.00(+0.00%)
May 05, 2009	4.880	4.914	4.880	4.914	28,142	+0.05(+0.98%)
May 04, 2009	4.906	4.906	4.858	4.867	60,656	+0.00(+0.00%)
May 01, 2009	4.932	4.932	4.862	4.867	46,015	-0.05(-0.95%)
Apr 30, 2009	4.936	4.936	4.862	4.913	74,356	-0.00(-0.02%)
Apr 29, 2009	4.932	4.936	4.897	4.914	88,597	-0.03(-0.61%)
Apr 28, 2009	4.949	4.958	4.940	4.945	37,186	+0.01(+0.26%)
Apr 27, 2009	4.919	4.962	4.854	4.932	67,804	-0.03(-0.70%)
Apr 24, 2009	4.893	4.966	4.893	4.966	44,911	+0.08(+1.59%)
Apr 23, 2009	4.806	4.893	4.806	4.888	80,904	+0.08(+1.62%)
Apr 22, 2009	4.845	4.849	4.771	4.810	66,892	-0.02(-0.36%)
Apr 21, 2009	4.828	4.875	4.784	4.828	64,460	+0.03(+0.54%)
Apr 20, 2009	4.767	4.823	4.767	4.802	29,680	-0.01(-0.18%)
Apr 17, 2009	4.728	4.810	4.728	4.810	24,275	+0.07(+1.55%)
Apr 16, 2009	4.672	4.745	4.672	4.737	40,320	+0.07(+1.48%)
Apr 15, 2009	4.611	4.672	4.611	4.668	99,660	-0.03(-0.65%)
Apr 14, 2009	4.698	4.698	4.655	4.698	21,231	-0.02(-0.46%)
Apr 13, 2009	4.642	4.719	4.616	4.719	81,844	+0.04(+0.83%)
Apr 09, 2009	4.707	4.715	4.677	4.681	31,257	+0.00(+0.09%)
Apr 08, 2009	4.719	4.719	4.659	4.676	30,488	-0.03(-0.55%)
Apr 07, 2009	4.655	4.711	4.655	4.702	73,920	+0.00(+0.00%)
Apr 06, 2009	4.707	4.707	4.650	4.702	48,720	-0.00(-0.09%)
Apr 03, 2009	4.707	4.707	4.642	4.707	32,909	+0.00(+0.09%)
Apr 02, 2009	4.702	4.702	4.637	4.702	93,332	+0.13(+2.74%)
Apr 01, 2009	4.676	4.689	4.546	4.577	69,277	-0.08(-1.67%)
Mar 31, 2009	4.663	4.674	4.637	4.655	24,155	+0.02(+0.47%)
Mar 30, 2009	4.655	4.655	4.633	4.633	38,810	-0.03(-0.56%)
Mar 26, 2009	4.663	4.663	4.644	4.659	31,444	-0.02(-0.46%)
Mar 25, 2009	4.681	4.681	4.620	4.681	83,832	+0.01(+0.23%)
Mar 24, 2009	4.655	4.685	4.598	4.670	76,262	+0.05(+0.99%)
Mar 23, 2009	4.659	4.689	4.611	4.624	45,062	+0.01(+0.28%)
Mar 20, 2009	4.655	4.694	4.611	4.611	21,585	-0.02(-0.37%)
Mar 19, 2009	4.611	4.655	4.588	4.629	33,722	+0.01(+0.26%)
Mar 18, 2009	4.624	4.624	4.564	4.616	65,303	-0.00(-0.08%)
Mar 17, 2009	4.633	4.681	4.551	4.620	45,136	-0.06(-1.30%)
Mar 16, 2009	4.655	4.685	4.655	4.681	42,955	+0.03(+0.56%)
Mar 13, 2009	4.633	4.689	4.633	4.655	0	-0.01(-0.28%)
Mar 12, 2009	4.711	4.711	4.532	4.668	89,378	-0.03(-0.74%)
Mar 11, 2009	4.719	4.724	4.681	4.702	53,977	+0.03(+0.65%)
Mar 10, 2009	4.655	4.737	4.655	4.672	128,749	+0.04(+0.84%)
Mar 09, 2009	4.676	4.676	4.546	4.633	118,208	-0.06(-1.20%)
Mar 06, 2009	4.672	4.732	4.594	4.689	0	+0.07(+1.59%)
Mar 05, 2009	4.546	4.732	4.533	4.616	60,878	+0.04(+0.77%)
Mar 04, 2009	4.551	4.668	4.425	4.580	80,952	+0.19(+4.22%)
Mar 02, 2009	4.468	4.520	4.382	4.395	136,976	-0.15(-3.24%)
Feb 27, 2009	4.564	4.564	4.460	4.542	0	-0.03(-0.66%)
Feb 26, 2009	4.655	4.659	4.486	4.572	97,664	+0.04(+0.86%)
Feb 25, 2009	4.416	4.572	4.416	4.533	144,521	+0.07(+1.57%)
Feb 24, 2009	4.092	4.516	4.092	4.463	132,664	+0.38(+9.20%)
Feb 23, 2009	4.161	4.187	4.083	4.087	95,544	-0.07(-1.77%)
Feb 20, 2009	4.330	4.373	4.031	4.161	0	-0.23(-5.13%)
Feb 19, 2009	4.559	4.559	4.386	4.386	20,654	-0.06(-1.36%)
Feb 18, 2009	4.590	4.655	4.447	4.447	61,275	-0.12(-2.65%)
Feb 17, 2009	4.737	4.737	4.568	4.568	20,539	-0.17(-3.56%)
Feb 13, 2009	4.750	4.771	4.737	4.737	40,304	-0.01(-0.27%)
Feb 12, 2009	4.741	4.750	4.728	4.750	159,665	+0.03(+0.73%)
Feb 11, 2009	4.728	4.927	4.711	4.715	45,549	-0.04(-0.91%)
Feb 10, 2009	4.763	4.784	4.741	4.758	40,699	+0.02(+0.37%)
Feb 09, 2009	4.732	4.767	4.698	4.741	79,474	+0.03(+0.55%)
Feb 06, 2009	4.715	4.719	4.642	4.715	0	+0.03(+0.74%)
Feb 05, 2009	4.676	4.689	4.620	4.681	65,132	+0.03(+0.56%)
Feb 04, 2009	4.538	4.663	4.533	4.655	90,454	+0.14(+3.07%)
Feb 03, 2009	4.442	4.525	4.442	4.516	35,096	+0.07(+1.66%)
Feb 02, 2009	4.481	4.481	4.425	4.442	79,862	-0.04(-0.87%)
Jan 30, 2009	4.429	4.481	4.429	4.481	0	+0.01(+0.19%)
Jan 29, 2009	4.425	4.503	4.421	4.473	53,374	+0.01(+0.29%)
Jan 28, 2009	4.486	4.503	4.455	4.460	259,787	+0.03(+0.78%)
Jan 27, 2009	4.438	4.438	4.347	4.425	154,785	-0.01(-0.29%)
Jan 26, 2009	4.468	4.471	4.403	4.438	68,150	+0.01(+0.18%)
Jan 23, 2009	4.425	4.434	4.416	4.430	0	+0.00(+0.11%)
Jan 22, 2009	4.477	4.490	4.390	4.425	40,722	-0.11(-2.48%)
Jan 21, 2009	4.408	4.538	4.386	4.538	46,445	+0.12(+2.64%)
Jan 20, 2009	4.516	4.520	4.395	4.421	61,649	-0.06(-1.35%)
Jan 16, 2009	4.438	4.520	4.438	4.481	0	+0.04(+0.98%)
Jan 15, 2009	4.546	4.555	4.412	4.438	65,032	-0.09(-2.10%)
Jan 14, 2009	4.529	4.555	4.486	4.533	106,201	-0.02(-0.48%)
Jan 13, 2009	4.542	4.559	4.507	4.555	151,147	+0.00(+0.00%)
Jan 12, 2009	4.494	4.555	4.490	4.555	115,591	+0.10(+2.24%)
Jan 09, 2009	4.325	4.473	4.317	4.455	151,133	+0.13(+2.90%)
Jan 08, 2009	4.213	4.330	4.208	4.330	132,223	+0.17(+4.17%)
Jan 07, 2009	4.196	4.217	4.126	4.157	123,772	-0.04(-1.03%)
Jan 06, 2009	4.157	4.213	4.096	4.200	124,670	+0.15(+3.74%)
Jan 05, 2009	3.836	4.083	3.793	4.048	160,522	+0.17(+4.35%)
Jan 02, 2009	3.728	3.918	3.728	3.880	0	+0.15(+4.06%)