BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.900	8.900	8.877	8.889	46,601	-0.01(-0.13%)
May 29, 2014	8.895	8.900	8.860	8.900	50,131	+0.03(+0.33%)
May 28, 2014	8.860	8.900	8.854	8.871	120,420	+0.02(+0.20%)
May 27, 2014	8.848	8.854	8.830	8.854	31,919	+0.00(+0.00%)
May 23, 2014	8.854	8.854	8.854	8.854	31,033	+0.02(+0.18%)
May 22, 2014	8.842	8.860	8.830	8.837	27,580	-0.03(-0.32%)
May 21, 2014	8.871	8.889	8.836	8.865	61,624	-0.02(-0.26%)
May 20, 2014	8.895	8.895	8.860	8.889	70,335	+0.02(+0.26%)
May 19, 2014	8.889	8.889	8.860	8.865	75,042	+0.01(+0.07%)
May 16, 2014	8.836	8.871	8.813	8.860	99,136	+0.08(+0.93%)
May 15, 2014	8.795	8.819	8.760	8.778	71,921	+0.02(+0.27%)
May 14, 2014	8.725	8.766	8.708	8.755	111,927	+0.02(+0.27%)
May 13, 2014	8.725	8.749	8.707	8.731	107,899	+0.06(+0.67%)
May 12, 2014	8.632	8.690	8.632	8.673	85,764	+0.01(+0.13%)
May 09, 2014	8.644	8.679	8.644	8.661	90,473	-0.01(-0.07%)
May 08, 2014	8.626	8.679	8.626	8.667	80,303	+0.02(+0.27%)
May 07, 2014	8.615	8.655	8.615	8.644	76,702	+0.02(+0.20%)
May 06, 2014	8.592	8.650	8.592	8.626	93,422	+0.02(+0.20%)
May 05, 2014	8.615	8.644	8.586	8.609	84,879	-0.01(-0.13%)
May 02, 2014	8.626	8.673	8.603	8.621	88,070	-0.03(-0.40%)
May 01, 2014	8.609	8.696	8.609	8.655	89,142	+0.03(+0.40%)
Apr 30, 2014	8.592	8.626	8.592	8.621	55,641	+0.03(+0.34%)
Apr 29, 2014	8.586	8.609	8.580	8.592	67,656	+0.01(+0.07%)
Apr 28, 2014	8.603	8.627	8.580	8.586	105,761	-0.01(-0.07%)
Apr 25, 2014	8.609	8.650	8.580	8.592	121,172	-0.03(-0.34%)
Apr 24, 2014	8.592	8.626	8.592	8.621	47,734	+0.05(+0.54%)
Apr 23, 2014	8.568	8.591	8.557	8.574	57,165	+0.01(+0.07%)
Apr 22, 2014	8.557	8.574	8.534	8.568	88,675	+0.02(+0.20%)
Apr 21, 2014	8.435	8.556	8.435	8.551	127,887	+0.10(+1.17%)
Apr 17, 2014	8.429	8.452	8.452	8.452	142,210	+0.03(+0.41%)
Apr 16, 2014	8.325	8.418	8.325	8.418	178,204	+0.08(+0.97%)
Apr 15, 2014	8.348	8.348	8.331	8.336	39,405	+0.01(+0.14%)
Apr 14, 2014	8.360	8.383	8.267	8.325	134,546	-0.05(-0.55%)
Apr 11, 2014	8.365	8.389	8.354	8.371	56,125	+0.01(+0.14%)
Apr 10, 2014	8.337	8.371	8.334	8.360	31,848	+0.01(+0.14%)
Apr 09, 2014	8.308	8.348	8.308	8.348	14,707	+0.02(+0.28%)
Apr 08, 2014	8.313	8.332	8.308	8.325	34,503	+0.01(+0.14%)
Apr 07, 2014	8.325	8.332	8.313	8.313	24,935	-0.02(-0.21%)
Apr 04, 2014	8.302	8.342	8.302	8.331	15,910	+0.03(+0.35%)
Apr 03, 2014	8.279	8.313	8.279	8.302	36,027	+0.02(+0.28%)
Apr 02, 2014	8.267	8.285	8.267	8.279	43,484	+0.01(+0.14%)
Apr 01, 2014	8.285	8.313	8.262	8.267	59,521	-0.04(-0.49%)
Mar 31, 2014	8.296	8.308	8.285	8.308	47,871	+0.01(+0.14%)
Mar 28, 2014	8.290	8.313	8.290	8.296	21,385	-0.02(-0.21%)
Mar 27, 2014	8.302	8.325	8.285	8.313	41,459	+0.05(+0.56%)
Mar 26, 2014	8.221	8.279	8.221	8.267	53,393	+0.03(+0.42%)
Mar 25, 2014	8.233	8.244	8.227	8.233	51,726	-0.02(-0.21%)
Mar 24, 2014	8.210	8.256	8.210	8.250	34,136	+0.05(+0.56%)
Mar 21, 2014	8.198	8.210	8.169	8.204	42,142	+0.03(+0.42%)
Mar 20, 2014	8.187	8.233	8.158	8.169	143,144	-0.05(-0.56%)
Mar 19, 2014	8.273	8.302	8.210	8.215	79,608	-0.06(-0.77%)
Mar 18, 2014	8.313	8.313	8.273	8.279	57,375	-0.04(-0.49%)
Mar 17, 2014	8.302	8.354	8.302	8.319	75,320	+0.01(+0.08%)
Mar 14, 2014	8.313	8.354	8.293	8.312	87,065	+0.01(+0.13%)
Mar 13, 2014	8.262	8.308	8.262	8.302	54,411	+0.02(+0.21%)
Mar 12, 2014	8.215	8.290	8.210	8.285	44,295	+0.08(+0.98%)
Mar 11, 2014	8.192	8.250	8.192	8.204	69,686	-0.02(-0.21%)
Mar 10, 2014	8.124	8.227	8.095	8.221	81,496	+0.12(+1.49%)
Mar 07, 2014	8.181	8.181	8.089	8.101	192,161	-0.10(-1.26%)
Mar 06, 2014	8.307	8.331	8.192	8.204	184,068	-0.11(-1.38%)
Mar 05, 2014	8.301	8.342	8.296	8.319	60,317	-0.01(-0.07%)
Mar 04, 2014	8.284	8.329	8.284	8.324	52,247	+0.05(+0.55%)
Mar 03, 2014	8.278	8.319	8.273	8.278	56,721	-0.01(-0.07%)
Feb 28, 2014	8.273	8.307	8.255	8.284	51,949	+0.01(+0.14%)
Feb 27, 2014	8.273	8.301	8.267	8.273	107,459	-0.01(-0.07%)
Feb 26, 2014	8.244	8.284	8.244	8.278	58,560	+0.03(+0.42%)
Feb 25, 2014	8.215	8.261	8.215	8.244	30,692	+0.02(+0.21%)
Feb 24, 2014	8.221	8.250	8.198	8.227	90,956	+0.03(+0.35%)
Feb 21, 2014	8.175	8.233	8.175	8.198	61,907	+0.03(+0.35%)
Feb 20, 2014	8.227	8.255	8.164	8.169	122,580	-0.06(-0.77%)
Feb 19, 2014	8.250	8.296	8.227	8.233	75,531	-0.02(-0.21%)
Feb 18, 2014	8.267	8.290	8.244	8.250	115,240	-0.01(-0.07%)
Feb 14, 2014	8.238	8.255	8.255	8.255	29,109	+0.01(+0.07%)
Feb 13, 2014	8.221	8.255	8.215	8.250	57,216	+0.02(+0.21%)
Feb 12, 2014	8.324	8.338	8.233	8.233	136,781	-0.08(-0.97%)
Feb 11, 2014	8.324	8.336	8.307	8.313	67,081	-0.01(-0.14%)
Feb 10, 2014	8.336	8.364	8.319	8.324	99,056	-0.03(-0.34%)
Feb 07, 2014	8.313	8.364	8.313	8.353	70,406	+0.03(+0.34%)
Feb 06, 2014	8.341	8.398	8.319	8.324	120,169	-0.03(-0.41%)
Feb 05, 2014	8.341	8.410	8.341	8.358	114,662	-0.05(-0.54%)
Feb 04, 2014	8.490	8.535	8.404	8.404	86,045	-0.11(-1.27%)
Feb 03, 2014	8.507	8.558	8.507	8.513	97,477	-0.01(-0.13%)
Jan 31, 2014	8.444	8.558	8.444	8.524	78,861	+0.08(+0.95%)
Jan 30, 2014	8.427	8.473	8.421	8.444	38,072	-0.02(-0.20%)
Jan 29, 2014	8.358	8.473	8.358	8.461	96,690	+0.09(+1.09%)
Jan 28, 2014	8.364	8.421	8.336	8.370	121,154	-0.02(-0.23%)
Jan 27, 2014	8.495	8.547	8.376	8.389	132,115	-0.13(-1.58%)
Jan 24, 2014	8.615	8.644	8.484	8.524	121,005	-0.10(-1.19%)
Jan 23, 2014	8.604	8.689	8.560	8.627	121,582	+0.08(+0.93%)
Jan 22, 2014	8.444	8.558	8.444	8.547	177,756	+0.08(+0.94%)
Jan 21, 2014	8.421	8.483	8.421	8.467	109,484	+0.02(+0.20%)
Jan 17, 2014	8.427	8.450	8.450	8.450	82,728	+0.05(+0.54%)
Jan 16, 2014	8.398	8.444	8.388	8.404	70,404	-0.03(-0.40%)
Jan 15, 2014	8.427	8.473	8.319	8.438	159,263	+0.01(+0.13%)
Jan 14, 2014	8.364	8.427	8.336	8.427	95,836	+0.03(+0.34%)
Jan 13, 2014	8.341	8.495	8.341	8.398	72,048	+0.04(+0.48%)
Jan 10, 2014	8.256	8.370	8.256	8.358	89,989	+0.12(+1.45%)
Jan 09, 2014	8.239	8.336	8.239	8.239	89,818	-0.02(-0.27%)
Jan 08, 2014	8.268	8.313	8.211	8.262	217,007	-0.04(-0.48%)
Jan 07, 2014	8.268	8.330	8.222	8.302	155,658	+0.03(+0.41%)
Jan 06, 2014	8.228	8.313	8.194	8.268	146,641	+0.06(+0.69%)
Jan 03, 2014	8.211	8.211	8.103	8.211	138,762	+0.09(+1.12%)
Jan 02, 2014	8.114	8.137	8.069	8.120	88,145	+0.04(+0.49%)
Dec 31, 2013	8.137	8.080	8.080	8.080	107,499	-0.01(-0.14%)
Dec 30, 2013	8.080	8.132	8.080	8.092	176,749	-0.03(-0.42%)
Dec 27, 2013	8.177	8.245	8.075	8.126	166,114	-0.09(-1.10%)
Dec 26, 2013	8.307	8.307	8.166	8.217	344,866	-0.05(-0.62%)
Dec 24, 2013	8.313	8.313	8.052	8.268	195,914	+0.04(+0.48%)
Dec 23, 2013	8.217	8.347	8.171	8.228	266,039	+0.07(+0.90%)
Dec 20, 2013	8.086	8.188	8.024	8.154	280,462	+0.05(+0.56%)
Dec 19, 2013	7.831	8.171	7.774	8.109	556,902	+0.27(+3.48%)
Dec 18, 2013	7.651	7.836	7.604	7.836	704,870	+0.24(+3.21%)
Dec 17, 2013	7.337	7.649	7.331	7.592	950,256	+0.30(+4.12%)
Dec 16, 2013	7.246	7.297	7.241	7.292	177,886	+0.03(+0.39%)
Dec 13, 2013	7.292	7.292	7.246	7.263	88,505	-0.01(-0.08%)
Dec 12, 2013	7.235	7.280	7.218	7.269	152,871	-0.02(-0.23%)
Dec 11, 2013	7.280	7.297	7.246	7.285	101,641	+0.03(+0.46%)
Dec 10, 2013	7.252	7.269	7.229	7.252	85,200	+0.00(+0.00%)
Dec 09, 2013	7.263	7.286	7.224	7.252	81,403	-0.01(-0.16%)
Dec 06, 2013	7.286	7.308	7.235	7.263	129,343	+0.01(+0.16%)
Dec 05, 2013	7.291	7.297	7.246	7.252	107,510	-0.04(-0.54%)
Dec 04, 2013	7.314	7.314	7.275	7.291	86,138	-0.04(-0.54%)
Dec 03, 2013	7.342	7.350	7.297	7.331	170,450	+0.01(+0.08%)
Dec 02, 2013	7.337	7.359	7.286	7.325	125,997	-0.03(-0.46%)
Nov 29, 2013	7.404	7.404	7.353	7.359	48,679	+0.00(+0.00%)
Nov 27, 2013	7.399	7.399	7.353	7.359	78,169	-0.03(-0.46%)
Nov 26, 2013	7.365	7.393	7.359	7.393	91,336	+0.02(+0.31%)
Nov 25, 2013	7.382	7.387	7.331	7.370	122,255	-0.01(-0.15%)
Nov 22, 2013	7.393	7.399	7.331	7.382	96,606	-0.03(-0.38%)
Nov 21, 2013	7.404	7.410	7.342	7.410	75,812	+0.01(+0.08%)
Nov 20, 2013	7.472	7.472	7.387	7.404	72,097	-0.03(-0.38%)
Nov 19, 2013	7.455	7.455	7.427	7.432	56,815	-0.03(-0.38%)
Nov 18, 2013	7.427	7.478	7.415	7.461	135,633	+0.01(+0.08%)
Nov 15, 2013	7.415	7.478	7.415	7.455	77,633	+0.01(+0.08%)
Nov 14, 2013	7.466	7.500	7.410	7.449	131,303	+0.00(+0.00%)
Nov 13, 2013	7.494	7.494	7.410	7.449	139,928	-0.04(-0.53%)
Nov 12, 2013	7.607	7.623	7.433	7.489	169,806	-0.11(-1.47%)
Nov 11, 2013	7.679	7.679	7.567	7.601	93,963	-0.08(-1.02%)
Nov 08, 2013	7.820	7.820	7.668	7.679	86,545	-0.16(-2.00%)
Nov 07, 2013	7.920	7.920	7.797	7.836	107,045	-0.07(-0.85%)
Nov 06, 2013	7.988	7.988	7.876	7.904	61,995	-0.06(-0.70%)
Nov 05, 2013	7.954	7.960	7.926	7.960	30,856	-0.01(-0.07%)
Nov 04, 2013	7.960	8.005	7.898	7.965	99,723	+0.02(+0.28%)
Nov 01, 2013	8.061	8.061	7.926	7.943	87,437	-0.07(-0.91%)
Oct 31, 2013	8.094	8.094	7.988	8.016	54,809	-0.05(-0.63%)
Oct 30, 2013	8.105	8.105	8.021	8.066	25,659	+0.01(+0.07%)
Oct 29, 2013	8.083	8.100	8.055	8.061	47,122	-0.03(-0.42%)
Oct 28, 2013	8.044	8.117	8.033	8.094	52,618	+0.05(+0.63%)
Oct 25, 2013	8.044	8.044	8.005	8.044	21,598	+0.01(+0.07%)
Oct 24, 2013	8.072	8.072	8.021	8.038	47,745	-0.03(-0.35%)
Oct 23, 2013	8.077	8.139	8.010	8.066	194,409	+0.08(+1.05%)
Oct 22, 2013	7.999	8.005	7.948	7.982	98,551	+0.05(+0.64%)
Oct 21, 2013	7.937	7.943	7.904	7.932	69,137	-0.02(-0.21%)
Oct 18, 2013	7.904	7.976	7.904	7.948	56,427	+0.02(+0.21%)
Oct 17, 2013	7.724	7.932	7.702	7.932	165,026	+0.24(+3.06%)
Oct 16, 2013	7.724	7.724	7.679	7.696	51,081	+0.00(+0.01%)
Oct 15, 2013	7.702	7.702	7.668	7.696	56,475	+0.01(+0.14%)
Oct 14, 2013	7.663	7.696	7.657	7.685	62,966	-0.06(-0.72%)
Oct 11, 2013	7.730	7.741	7.669	7.741	87,786	+0.04(+0.48%)
Oct 10, 2013	7.685	7.730	7.680	7.704	66,447	-0.00(-0.04%)
Oct 09, 2013	7.719	7.719	7.674	7.707	25,923	+0.02(+0.22%)
Oct 08, 2013	7.758	7.758	7.663	7.691	41,932	-0.03(-0.36%)
Oct 07, 2013	7.791	7.797	7.719	7.719	120,180	-0.05(-0.65%)
Oct 04, 2013	7.713	7.797	7.691	7.769	40,326	+0.06(+0.72%)
Oct 03, 2013	7.719	7.719	7.663	7.713	81,927	+0.01(+0.07%)
Oct 02, 2013	7.691	7.713	7.657	7.707	83,447	+0.02(+0.22%)
Oct 01, 2013	7.719	7.719	7.664	7.691	38,957	+0.03(+0.44%)
Sep 30, 2013	7.702	7.702	7.646	7.657	16,854	-0.04(-0.58%)
Sep 27, 2013	7.702	7.702	7.674	7.702	36,052	-0.01(-0.07%)
Sep 26, 2013	7.691	7.707	7.646	7.707	48,482	+0.01(+0.07%)
Sep 25, 2013	7.674	7.702	7.652	7.702	59,772	+0.07(+0.95%)
Sep 24, 2013	7.579	7.641	7.574	7.629	23,563	+0.02(+0.29%)
Sep 23, 2013	7.629	7.685	7.585	7.607	44,742	-0.02(-0.22%)
Sep 20, 2013	7.652	7.652	7.574	7.624	42,693	-0.02(-0.29%)
Sep 19, 2013	7.657	7.691	7.613	7.646	144,715	-0.01(-0.07%)
Sep 18, 2013	7.484	7.652	7.418	7.652	134,296	+0.17(+2.31%)
Sep 17, 2013	7.323	7.484	7.323	7.479	87,355	+0.14(+1.90%)
Sep 16, 2013	7.301	7.378	7.312	7.340	69,794	+0.04(+0.53%)
Sep 13, 2013	7.256	7.323	7.256	7.301	60,337	+0.04(+0.54%)
Sep 12, 2013	7.239	7.356	7.239	7.262	62,826	+0.03(+0.46%)
Sep 11, 2013	7.322	7.322	7.223	7.228	146,988	-0.07(-0.99%)
Sep 10, 2013	7.372	7.372	7.284	7.300	139,553	-0.02(-0.23%)
Sep 09, 2013	7.333	7.349	7.295	7.317	56,469	+0.00(+0.00%)
Sep 06, 2013	7.333	7.333	7.261	7.317	84,886	+0.02(+0.23%)
Sep 05, 2013	7.389	7.389	7.278	7.300	68,139	-0.06(-0.83%)
Sep 04, 2013	7.311	7.361	7.278	7.361	55,479	+0.04(+0.60%)
Sep 03, 2013	7.389	7.389	7.278	7.317	51,745	-0.05(-0.67%)
Aug 30, 2013	7.356	7.389	7.317	7.367	49,835	-0.03(-0.45%)
Aug 29, 2013	7.311	7.400	7.256	7.400	81,422	+0.05(+0.69%)
Aug 28, 2013	7.372	7.377	7.322	7.349	52,108	+0.02(+0.21%)
Aug 27, 2013	7.405	7.405	7.311	7.333	44,735	-0.07(-0.97%)
Aug 26, 2013	7.439	7.439	7.372	7.405	67,029	-0.01(-0.07%)
Aug 23, 2013	7.439	7.439	7.383	7.411	35,915	-0.04(-0.59%)
Aug 22, 2013	7.295	7.455	7.278	7.455	67,382	+0.16(+2.20%)
Aug 21, 2013	7.317	7.322	7.245	7.295	174,343	-0.02(-0.23%)
Aug 20, 2013	7.239	7.311	7.239	7.311	115,344	+0.07(+0.99%)
Aug 19, 2013	7.333	7.333	7.200	7.239	221,241	-0.07(-0.98%)
Aug 16, 2013	7.378	7.400	7.284	7.311	176,101	-0.12(-1.57%)
Aug 15, 2013	7.439	7.439	7.400	7.428	44,211	-0.08(-1.03%)
Aug 14, 2013	7.450	7.511	7.450	7.505	107,256	-0.01(-0.07%)
Aug 13, 2013	7.488	7.516	7.444	7.511	83,955	+0.02(+0.30%)
Aug 12, 2013	7.384	7.494	7.384	7.488	156,981	+0.08(+1.12%)
Aug 09, 2013	7.422	7.422	7.378	7.406	64,825	+0.01(+0.15%)
Aug 08, 2013	7.450	7.450	7.378	7.395	71,423	-0.01(-0.15%)
Aug 07, 2013	7.356	7.411	7.351	7.406	123,182	-0.01(-0.07%)
Aug 06, 2013	7.384	7.417	7.345	7.411	108,800	+0.02(+0.22%)
Aug 05, 2013	7.461	7.477	7.395	7.395	82,098	-0.06(-0.81%)
Aug 02, 2013	7.499	7.499	7.433	7.455	61,063	-0.02(-0.21%)
Aug 01, 2013	7.593	7.593	7.444	7.471	87,049	-0.05(-0.60%)
Jul 31, 2013	7.483	7.516	7.450	7.516	82,873	+0.02(+0.29%)
Jul 30, 2013	7.532	7.555	7.455	7.494	220,734	-0.07(-0.95%)
Jul 29, 2013	7.527	7.599	7.494	7.566	80,367	+0.02(+0.22%)
Jul 26, 2013	7.527	7.588	7.521	7.549	53,635	-0.01(-0.07%)
Jul 25, 2013	7.648	7.648	7.444	7.555	134,898	-0.08(-1.01%)
Jul 24, 2013	7.907	7.907	7.604	7.632	195,619	-0.22(-2.81%)
Jul 23, 2013	7.802	7.918	7.780	7.852	66,058	-0.03(-0.35%)
Jul 22, 2013	7.929	7.984	7.813	7.879	70,395	-0.04(-0.56%)
Jul 19, 2013	8.072	8.072	7.907	7.923	29,415	-0.09(-1.17%)
Jul 18, 2013	8.083	8.083	8.017	8.017	26,940	+0.00(+0.00%)
Jul 17, 2013	8.094	8.094	8.012	8.017	43,790	-0.02(-0.27%)
Jul 16, 2013	8.149	8.149	8.034	8.039	52,230	-0.06(-0.68%)
Jul 15, 2013	8.177	8.204	8.089	8.094	38,767	-0.14(-1.74%)
Jul 12, 2013	8.402	8.402	8.179	8.237	97,887	-0.04(-0.47%)
Jul 11, 2013	8.342	8.342	8.237	8.276	106,926	+0.03(+0.40%)
Jul 10, 2013	8.254	8.341	8.040	8.243	121,525	+0.13(+1.55%)
Jul 09, 2013	8.166	8.194	8.117	8.117	61,874	-0.06(-0.74%)
Jul 08, 2013	8.111	8.215	8.111	8.177	108,529	+0.22(+2.82%)
Jul 05, 2013	8.215	8.215	7.876	7.953	90,035	-0.26(-3.20%)
Jul 03, 2013	8.259	8.281	8.122	8.215	46,378	+0.02(+0.27%)
Jul 02, 2013	8.215	8.237	8.155	8.194	41,046	-0.04(-0.53%)
Jul 01, 2013	8.243	8.412	8.188	8.237	68,198	+0.04(+0.53%)
Jun 28, 2013	8.292	8.407	8.150	8.194	87,506	-0.15(-1.84%)
Jun 27, 2013	8.106	8.418	8.059	8.347	86,685	+0.24(+2.97%)
Jun 26, 2013	7.892	8.254	7.881	8.106	154,440	+0.31(+3.93%)
Jun 25, 2013	7.722	7.810	7.586	7.799	164,110	+0.05(+0.64%)
Jun 24, 2013	7.766	7.843	7.629	7.750	317,690	-0.08(-1.05%)
Jun 21, 2013	7.892	7.953	7.733	7.832	224,768	-0.07(-0.90%)
Jun 20, 2013	7.936	7.936	7.805	7.903	228,923	-0.11(-1.37%)
Jun 19, 2013	8.183	8.183	8.002	8.013	222,107	-0.22(-2.73%)
Jun 18, 2013	8.396	8.396	8.161	8.237	98,741	-0.20(-2.40%)
Jun 17, 2013	8.330	8.467	8.215	8.440	161,645	+0.16(+1.92%)
Jun 14, 2013	8.122	8.380	8.111	8.281	195,076	+0.20(+2.44%)
Jun 13, 2013	7.788	8.089	7.739	8.084	355,467	+0.32(+4.09%)
Jun 12, 2013	7.920	7.991	7.755	7.766	249,570	-0.18(-2.21%)
Jun 11, 2013	7.996	8.012	7.935	7.942	108,763	-0.15(-1.82%)
Jun 10, 2013	8.192	8.192	8.045	8.089	136,810	-0.14(-1.72%)
Jun 07, 2013	8.230	8.268	8.179	8.230	128,478	-0.04(-0.53%)
Jun 06, 2013	8.170	8.301	8.170	8.274	70,647	+0.10(+1.20%)
Jun 05, 2013	8.154	8.198	8.127	8.176	93,007	+0.04(+0.47%)
Jun 04, 2013	8.023	8.143	7.991	8.138	208,041	+0.07(+0.81%)