Blackrock Coporate High Yield Fund, Inc (NY: HYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	4.574	4.584	4.556	4.556	315,292	-0.03(-0.55%)
Nov 29, 2012	4.581	4.595	4.556	4.581	399,118	+0.00(+0.08%)
Nov 28, 2012	4.545	4.581	4.545	4.577	255,665	+0.00(+0.00%)
Nov 27, 2012	4.519	4.584	4.519	4.577	347,815	+0.05(+1.12%)
Nov 26, 2012	4.537	4.548	4.505	4.527	329,542	-0.03(-0.71%)
Nov 23, 2012	4.527	4.566	4.519	4.559	123,409	+0.03(+0.64%)
Nov 21, 2012	4.465	4.541	4.462	4.530	268,325	+0.05(+1.21%)
Nov 20, 2012	4.476	4.505	4.454	4.476	359,140	-0.01(-0.16%)
Nov 19, 2012	4.465	4.530	4.444	4.483	357,630	+0.06(+1.47%)
Nov 16, 2012	4.292	4.426	4.223	4.418	654,813	+0.16(+3.73%)
Nov 15, 2012	4.252	4.303	4.083	4.260	1,496,246	-0.04(-1.01%)
Nov 14, 2012	4.462	4.476	4.281	4.303	1,000,612	-0.17(-3.87%)
Nov 13, 2012	4.592	4.592	4.472	4.476	642,535	-0.13(-2.76%)
Nov 12, 2012	4.618	4.625	4.603	4.603	177,367	-0.03(-0.54%)
Nov 09, 2012	4.632	4.632	4.600	4.628	199,391	-0.02(-0.39%)
Nov 08, 2012	4.646	4.654	4.632	4.646	370,954	-0.01(-0.15%)
Nov 07, 2012	4.643	4.654	4.628	4.654	291,206	-0.00(-0.08%)
Nov 06, 2012	4.636	4.657	4.632	4.657	221,909	+0.02(+0.39%)
Nov 05, 2012	4.650	4.650	4.625	4.639	303,707	-0.01(-0.23%)
Nov 02, 2012	4.650	4.664	4.625	4.650	312,728	+0.00(+0.08%)
Nov 01, 2012	4.611	4.654	4.611	4.646	278,068	+0.05(+1.17%)
Oct 31, 2012	4.679	4.679	4.593	4.593	650,749	-0.09(-1.91%)
Oct 26, 2012	4.675	4.682	4.682	4.682	247,129	-0.00(-0.08%)
Oct 25, 2012	4.682	4.700	4.675	4.686	409,970	-0.00(-0.08%)
Oct 24, 2012	4.686	4.707	4.675	4.689	363,799	+0.01(+0.15%)
Oct 23, 2012	4.657	4.693	4.646	4.682	348,190	+0.04(+0.93%)
Oct 19, 2012	4.625	4.639	4.621	4.639	182,839	+0.02(+0.39%)
Oct 18, 2012	4.650	4.654	4.600	4.621	324,440	-0.04(-0.85%)
Oct 17, 2012	4.646	4.679	4.643	4.661	306,586	+0.02(+0.39%)
Oct 16, 2012	4.650	4.666	4.618	4.643	276,958	-0.01(-0.15%)
Oct 15, 2012	4.668	4.686	4.636	4.650	235,406	-0.02(-0.38%)
Oct 12, 2012	4.639	4.668	4.632	4.668	237,102	+0.04(+0.77%)
Oct 11, 2012	4.600	4.639	4.593	4.632	621,252	+0.02(+0.45%)
Oct 10, 2012	4.643	4.672	4.594	4.611	425,494	-0.06(-1.22%)
Oct 09, 2012	4.740	4.743	4.629	4.668	803,867	-0.07(-1.50%)
Oct 08, 2012	4.725	4.740	4.704	4.740	304,936	+0.01(+0.30%)
Oct 05, 2012	4.718	4.736	4.715	4.725	247,446	+0.01(+0.15%)
Oct 04, 2012	4.708	4.736	4.690	4.718	413,601	+0.00(+0.08%)
Oct 03, 2012	4.718	4.761	4.697	4.715	392,250	-0.02(-0.38%)
Oct 02, 2012	4.722	4.754	4.708	4.732	265,503	+0.01(+0.23%)
Oct 01, 2012	4.686	4.732	4.683	4.722	332,735	+0.04(+0.84%)
Sep 28, 2012	4.640	4.683	4.633	4.683	397,103	+0.03(+0.61%)
Sep 27, 2012	4.679	4.686	4.626	4.654	614,138	-0.02(-0.53%)
Sep 26, 2012	4.672	4.690	4.658	4.679	488,598	+0.02(+0.38%)
Sep 25, 2012	4.658	4.676	4.654	4.661	470,600	-0.00(-0.08%)
Sep 24, 2012	4.615	4.672	4.615	4.665	499,073	+0.02(+0.38%)
Sep 21, 2012	4.615	4.647	4.615	4.647	270,743	+0.04(+0.77%)
Sep 20, 2012	4.615	4.619	4.586	4.611	401,891	+0.00(+0.00%)
Sep 19, 2012	4.608	4.633	4.604	4.611	389,726	-0.01(-0.15%)
Sep 18, 2012	4.597	4.619	4.590	4.619	460,266	+0.02(+0.54%)
Sep 17, 2012	4.597	4.601	4.583	4.594	296,222	-0.01(-0.15%)
Sep 14, 2012	4.597	4.601	4.579	4.601	478,775	+0.03(+0.62%)
Sep 13, 2012	4.522	4.572	4.522	4.572	301,347	+0.04(+0.94%)
Sep 12, 2012	4.540	4.546	4.515	4.530	662,047	+0.03(+0.61%)
Sep 11, 2012	4.470	4.502	4.470	4.502	404,695	+0.03(+0.63%)
Sep 10, 2012	4.491	4.513	4.474	4.474	489,475	-0.02(-0.39%)
Sep 07, 2012	4.520	4.527	4.488	4.491	809,750	-0.02(-0.55%)
Sep 06, 2012	4.541	4.551	4.513	4.516	690,356	-0.02(-0.43%)
Sep 05, 2012	4.580	4.580	4.527	4.536	332,521	-0.04(-0.97%)
Sep 04, 2012	4.576	4.596	4.568	4.580	211,943	-0.00(-0.08%)
Aug 31, 2012	4.597	4.597	4.566	4.583	173,229	+0.00(+0.08%)
Aug 30, 2012	4.594	4.615	4.576	4.580	264,747	-0.02(-0.54%)
Aug 29, 2012	4.580	4.615	4.573	4.604	209,421	+0.06(+1.24%)
Aug 27, 2012	4.541	4.562	4.534	4.548	259,103	+0.01(+0.16%)
Aug 24, 2012	4.520	4.541	4.513	4.541	266,204	+0.02(+0.47%)
Aug 23, 2012	4.530	4.580	4.488	4.520	541,818	-0.02(-0.39%)
Aug 22, 2012	4.576	4.583	4.530	4.537	294,780	-0.05(-1.00%)
Aug 21, 2012	4.601	4.604	4.555	4.583	369,883	-0.01(-0.31%)
Aug 20, 2012	4.597	4.601	4.587	4.597	231,858	+0.00(+0.00%)
Aug 17, 2012	4.573	4.597	4.573	4.597	210,487	+0.02(+0.46%)
Aug 16, 2012	4.559	4.580	4.559	4.576	292,589	+0.01(+0.31%)
Aug 15, 2012	4.562	4.580	4.544	4.562	266,291	-0.00(-0.08%)
Aug 14, 2012	4.566	4.601	4.544	4.566	314,608	-0.01(-0.23%)
Aug 13, 2012	4.516	4.576	4.516	4.576	286,696	+0.06(+1.23%)
Aug 10, 2012	4.531	4.538	4.509	4.520	194,125	-0.01(-0.16%)
Aug 09, 2012	4.517	4.563	4.517	4.527	391,528	+0.00(+0.00%)
Aug 08, 2012	4.538	4.563	4.527	4.527	222,926	+0.00(+0.00%)
Aug 07, 2012	4.520	4.643	4.506	4.527	210,558	+0.01(+0.23%)
Aug 06, 2012	4.503	4.542	4.499	4.517	223,287	+0.00(+0.00%)
Aug 03, 2012	4.475	4.520	4.471	4.517	298,931	+0.04(+0.78%)
Aug 02, 2012	4.524	4.549	4.464	4.482	373,079	-0.03(-0.62%)
Aug 01, 2012	4.510	4.615	4.503	4.510	475,282	+0.00(+0.08%)
Jul 31, 2012	4.566	4.566	4.503	4.506	284,636	-0.01(-0.23%)
Jul 30, 2012	4.556	4.556	4.496	4.517	196,112	-0.04(-0.77%)
Jul 27, 2012	4.520	4.559	4.510	4.552	242,718	+0.03(+0.62%)
Jul 26, 2012	4.513	4.538	4.503	4.524	278,799	+0.03(+0.70%)
Jul 25, 2012	4.485	4.503	4.466	4.492	308,257	+0.03(+0.59%)
Jul 24, 2012	4.492	4.506	4.461	4.466	337,707	-0.02(-0.36%)
Jul 23, 2012	4.426	4.485	4.422	4.482	399,511	+0.04(+0.95%)
Jul 20, 2012	4.422	4.440	4.415	4.440	180,827	+0.02(+0.40%)
Jul 19, 2012	4.415	4.426	4.394	4.422	211,205	+0.00(+0.00%)
Jul 18, 2012	4.398	4.422	4.391	4.422	258,932	+0.03(+0.64%)
Jul 17, 2012	4.405	4.410	4.380	4.394	212,864	-0.01(-0.32%)
Jul 16, 2012	4.391	4.408	4.387	4.408	170,896	+0.01(+0.32%)
Jul 13, 2012	4.369	4.394	4.362	4.394	179,973	+0.05(+1.05%)
Jul 12, 2012	4.373	4.376	4.327	4.348	200,187	-0.03(-0.66%)
Jul 11, 2012	4.360	4.377	4.360	4.377	338,413	-0.02(-0.40%)
Jul 10, 2012	4.377	4.409	4.377	4.395	225,741	+0.01(+0.16%)
Jul 09, 2012	4.353	4.388	4.353	4.388	198,229	+0.03(+0.64%)
Jul 06, 2012	4.360	4.381	4.356	4.360	132,038	-0.02(-0.48%)
Jul 05, 2012	4.388	4.388	4.360	4.381	213,238	-0.01(-0.32%)
Jul 03, 2012	4.349	4.398	4.349	4.395	202,446	+0.03(+0.72%)
Jul 02, 2012	4.322	4.363	4.321	4.363	295,946	+0.03(+0.64%)
Jun 29, 2012	4.349	4.353	4.315	4.335	231,538	+0.02(+0.40%)
Jun 28, 2012	4.304	4.329	4.304	4.318	241,249	-0.02(-0.56%)
Jun 27, 2012	4.329	4.353	4.322	4.342	293,176	+0.04(+0.89%)
Jun 26, 2012	4.290	4.322	4.290	4.304	218,639	+0.02(+0.41%)
Jun 25, 2012	4.308	4.308	4.273	4.287	246,401	-0.02(-0.49%)
Jun 22, 2012	4.301	4.346	4.294	4.308	349,433	+0.01(+0.16%)
Jun 21, 2012	4.283	4.321	4.283	4.301	309,553	+0.01(+0.24%)
Jun 20, 2012	4.290	4.308	4.273	4.290	554,601	+0.01(+0.16%)
Jun 19, 2012	4.273	4.301	4.262	4.283	273,030	+0.01(+0.24%)
Jun 18, 2012	4.213	4.273	4.213	4.273	267,018	+0.03(+0.66%)
Jun 15, 2012	4.255	4.255	4.220	4.245	212,857	-0.01(-0.33%)
Jun 14, 2012	4.231	4.269	4.231	4.259	158,271	+0.01(+0.25%)
Jun 13, 2012	4.259	4.262	4.224	4.248	349,367	-0.03(-0.75%)
Jun 12, 2012	4.253	4.281	4.239	4.281	189,112	+0.03(+0.82%)
Jun 11, 2012	4.256	4.258	4.222	4.246	231,159	-0.00(-0.08%)
Jun 08, 2012	4.215	4.253	4.204	4.249	192,756	+0.03(+0.74%)
Jun 07, 2012	4.159	4.229	4.159	4.218	139,317	+0.07(+1.75%)
Jun 06, 2012	4.163	4.184	4.145	4.145	292,016	-0.01(-0.17%)
Jun 05, 2012	4.132	4.159	4.128	4.152	218,873	+0.00(+0.00%)
Jun 04, 2012	4.170	4.184	4.125	4.152	192,811	-0.01(-0.33%)
Jun 01, 2012	4.180	4.191	4.149	4.166	262,693	-0.05(-1.07%)
May 31, 2012	4.239	4.239	4.186	4.211	178,749	-0.01(-0.33%)
May 30, 2012	4.246	4.256	4.215	4.225	211,677	-0.04(-0.89%)
May 29, 2012	4.236	4.270	4.236	4.263	151,352	+0.02(+0.41%)
May 25, 2012	4.229	4.246	4.208	4.246	182,049	+0.02(+0.49%)
May 24, 2012	4.218	4.229	4.197	4.225	347,475	+0.00(+0.08%)
May 23, 2012	4.194	4.222	4.177	4.222	203,760	+0.03(+0.83%)
May 22, 2012	4.173	4.187	4.149	4.187	365,600	+0.01(+0.17%)
May 21, 2012	4.132	4.180	4.125	4.180	313,481	+0.06(+1.43%)
May 18, 2012	4.083	4.139	4.083	4.121	354,873	+0.04(+0.93%)
May 17, 2012	4.204	4.208	4.076	4.083	704,838	-0.13(-3.12%)
May 16, 2012	4.201	4.218	4.201	4.215	182,592	+0.01(+0.33%)
May 15, 2012	4.197	4.208	4.184	4.201	403,787	-0.01(-0.25%)
May 14, 2012	4.229	4.253	4.201	4.211	373,385	-0.05(-1.22%)
May 11, 2012	4.270	4.277	4.256	4.263	238,248	-0.01(-0.21%)
May 10, 2012	4.352	4.352	4.269	4.272	346,382	-0.01(-0.32%)
May 09, 2012	4.272	4.303	4.272	4.286	320,841	-0.02(-0.48%)
May 08, 2012	4.327	4.327	4.293	4.307	250,791	-0.01(-0.24%)
May 07, 2012	4.293	4.343	4.293	4.317	389,133	+0.02(+0.40%)
May 04, 2012	4.327	4.403	4.290	4.300	674,494	-0.05(-1.11%)
May 03, 2012	4.317	4.424	4.303	4.348	768,327	+0.02(+0.40%)
May 02, 2012	4.276	4.334	4.272	4.331	305,576	+0.02(+0.48%)
May 01, 2012	4.259	4.314	4.259	4.310	319,425	+0.05(+1.21%)
Apr 30, 2012	4.262	4.272	4.252	4.259	247,564	+0.00(+0.08%)
Apr 27, 2012	4.255	4.262	4.248	4.255	164,045	+0.00(+0.08%)
Apr 26, 2012	4.228	4.252	4.217	4.252	206,302	+0.01(+0.32%)
Apr 25, 2012	4.214	4.238	4.207	4.238	280,343	+0.03(+0.65%)
Apr 24, 2012	4.210	4.210	4.190	4.210	260,904	+0.00(+0.08%)
Apr 23, 2012	4.152	4.210	4.145	4.207	296,864	+0.06(+1.33%)
Apr 20, 2012	4.176	4.183	4.131	4.152	275,137	-0.01(-0.17%)
Apr 19, 2012	4.138	4.166	4.125	4.159	188,176	+0.01(+0.33%)
Apr 18, 2012	4.135	4.159	4.131	4.145	252,116	-0.01(-0.33%)
Apr 17, 2012	4.155	4.162	4.142	4.159	192,092	+0.00(+0.00%)
Apr 16, 2012	4.155	4.166	4.138	4.159	146,583	+0.02(+0.42%)
Apr 13, 2012	4.162	4.162	4.124	4.142	193,334	+0.01(+0.33%)
Apr 12, 2012	4.125	4.148	4.094	4.128	448,395	-0.00(-0.05%)
Apr 11, 2012	4.096	4.144	4.096	4.130	290,765	+0.03(+0.75%)
Apr 10, 2012	4.127	4.142	4.069	4.099	709,886	-0.03(-0.83%)
Apr 09, 2012	4.164	4.164	4.113	4.134	381,251	-0.04(-0.98%)
Apr 05, 2012	4.171	4.175	4.147	4.175	341,218	-0.01(-0.24%)
Apr 04, 2012	4.185	4.195	4.164	4.185	426,577	-0.04(-0.97%)
Apr 03, 2012	4.246	4.277	4.219	4.226	242,855	-0.04(-0.96%)
Apr 02, 2012	4.236	4.277	4.236	4.267	326,623	+0.02(+0.56%)
Mar 30, 2012	4.298	4.304	4.243	4.243	453,627	-0.05(-1.11%)
Mar 29, 2012	4.260	4.294	4.260	4.291	247,278	-0.01(-0.16%)
Mar 28, 2012	4.298	4.304	4.270	4.298	232,322	+0.00(+0.00%)
Mar 27, 2012	4.280	4.325	4.280	4.298	507,122	-0.00(-0.08%)
Mar 26, 2012	4.311	4.335	4.271	4.301	744,181	-0.03(-0.63%)
Mar 23, 2012	4.216	4.386	4.202	4.328	1,221,683	+0.13(+3.01%)
Mar 22, 2012	4.216	4.226	4.195	4.202	252,210	-0.01(-0.24%)
Mar 21, 2012	4.185	4.246	4.164	4.212	486,114	+0.04(+1.07%)
Mar 20, 2012	4.185	4.229	4.161	4.168	767,421	+0.00(+0.00%)
Mar 19, 2012	4.222	4.222	4.132	4.168	913,478	-0.03(-0.81%)
Mar 16, 2012	4.287	4.287	4.202	4.202	409,455	-0.10(-2.30%)
Mar 15, 2012	4.294	4.321	4.280	4.301	270,622	+0.01(+0.24%)
Mar 14, 2012	4.294	4.328	4.274	4.291	358,559	-0.02(-0.48%)
Mar 13, 2012	4.287	4.315	4.263	4.311	364,466	+0.04(+0.99%)
Mar 12, 2012	4.279	4.286	4.255	4.269	364,574	-0.00(-0.08%)
Mar 09, 2012	4.279	4.283	4.255	4.272	275,027	-0.01(-0.32%)
Mar 08, 2012	4.252	4.289	4.228	4.286	449,568	+0.05(+1.12%)
Mar 07, 2012	4.143	4.239	4.140	4.239	397,808	+0.10(+2.36%)
Mar 06, 2012	4.160	4.188	4.137	4.141	361,194	-0.05(-1.28%)
Mar 05, 2012	4.242	4.250	4.194	4.194	342,821	-0.05(-1.12%)
Mar 02, 2012	4.252	4.259	4.235	4.242	423,280	-0.02(-0.48%)
Mar 01, 2012	4.222	4.266	4.222	4.262	398,854	+0.04(+0.96%)
Feb 29, 2012	4.255	4.283	4.222	4.222	448,548	-0.03(-0.80%)
Feb 28, 2012	4.279	4.286	4.232	4.255	348,243	+0.02(+0.40%)
Feb 27, 2012	4.293	4.293	4.235	4.239	431,380	-0.03(-0.72%)
Feb 24, 2012	4.245	4.269	4.222	4.269	373,782	+0.04(+0.96%)
Feb 23, 2012	4.191	4.232	4.191	4.228	343,560	+0.04(+0.97%)
Feb 22, 2012	4.167	4.191	4.167	4.188	302,055	+0.02(+0.49%)
Feb 21, 2012	4.188	4.205	4.160	4.167	401,907	-0.03(-0.65%)
Feb 17, 2012	4.191	4.194	4.167	4.194	289,967	+0.00(+0.08%)
Feb 16, 2012	4.174	4.191	4.157	4.191	404,544	+0.02(+0.49%)
Feb 15, 2012	4.181	4.181	4.154	4.171	328,523	+0.01(+0.33%)
Feb 14, 2012	4.133	4.157	4.120	4.157	385,092	+0.02(+0.57%)
Feb 13, 2012	4.099	4.140	4.099	4.133	447,211	+0.04(+1.02%)
Feb 10, 2012	4.145	4.145	4.081	4.091	529,732	-0.05(-1.30%)
Feb 09, 2012	4.145	4.199	4.112	4.145	852,465	+0.00(+0.00%)
Feb 08, 2012	4.213	4.270	4.142	4.145	709,933	-0.07(-1.60%)
Feb 07, 2012	4.122	4.263	4.108	4.213	865,845	+0.09(+2.21%)
Feb 06, 2012	4.108	4.128	4.108	4.122	255,063	+0.01(+0.16%)
Feb 03, 2012	4.095	4.128	4.095	4.115	393,062	+0.04(+0.91%)
Feb 02, 2012	4.122	4.145	4.061	4.078	674,952	-0.05(-1.31%)
Feb 01, 2012	4.112	4.145	4.105	4.132	283,489	+0.02(+0.57%)
Jan 31, 2012	4.081	4.108	4.061	4.108	478,633	+0.03(+0.74%)
Jan 30, 2012	4.078	4.078	4.048	4.078	410,993	+0.01(+0.17%)
Jan 27, 2012	4.085	4.095	4.054	4.071	495,911	+0.00(+0.00%)
Jan 26, 2012	4.041	4.078	4.034	4.071	404,649	+0.04(+0.92%)
Jan 25, 2012	4.031	4.044	4.014	4.034	527,527	+0.01(+0.17%)
Jan 24, 2012	4.034	4.037	4.011	4.027	400,074	-0.01(-0.17%)
Jan 23, 2012	3.990	4.034	3.990	4.034	335,047	+0.04(+1.10%)
Jan 20, 2012	3.967	3.997	3.963	3.990	530,399	+0.03(+0.77%)
Jan 19, 2012	3.940	3.960	3.916	3.960	554,858	+0.03(+0.77%)
Jan 18, 2012	3.916	3.930	3.899	3.930	398,531	+0.02(+0.52%)
Jan 17, 2012	3.909	3.916	3.879	3.909	478,286	+0.00(+0.09%)
Jan 13, 2012	3.889	3.906	3.871	3.906	407,136	+0.02(+0.43%)
Jan 12, 2012	3.869	3.889	3.855	3.889	282,617	+0.02(+0.52%)
Jan 11, 2012	3.855	3.869	3.839	3.869	398,507	+0.01(+0.17%)
Jan 10, 2012	3.876	3.899	3.859	3.862	330,579	-0.01(-0.26%)
Jan 09, 2012	3.909	3.916	3.869	3.872	619,083	-0.03(-0.69%)
Jan 06, 2012	3.923	3.923	3.886	3.899	339,095	-0.01(-0.34%)
Jan 05, 2012	3.882	3.913	3.879	3.913	294,729	+0.03(+0.69%)
Jan 04, 2012	3.845	3.886	3.835	3.886	553,285	+0.05(+1.32%)
Dec 30, 2011	3.866	3.882	3.832	3.835	252,838	-0.03(-0.87%)
Dec 29, 2011	3.882	3.906	3.869	3.869	359,387	-0.01(-0.35%)
Dec 28, 2011	3.899	3.920	3.879	3.882	392,356	-0.01(-0.20%)
Dec 27, 2011	3.864	3.900	3.864	3.890	221,628	+0.01(+0.34%)
Dec 23, 2011	3.854	3.887	3.854	3.877	311,780	+0.07(+1.75%)
Dec 21, 2011	3.884	3.884	3.773	3.810	255,311	+0.01(+0.35%)
Dec 20, 2011	3.830	3.830	3.777	3.797	404,232	-0.01(-0.18%)
Dec 19, 2011	3.814	3.817	3.791	3.804	274,348	+0.00(+0.00%)
Dec 16, 2011	3.800	3.804	3.780	3.804	168,004	+0.02(+0.53%)
Dec 15, 2011	3.787	3.807	3.770	3.784	235,272	-0.00(-0.09%)
Dec 14, 2011	3.784	3.800	3.770	3.787	226,659	-0.01(-0.26%)
Dec 13, 2011	3.790	3.814	3.790	3.797	239,742	+0.01(+0.18%)
Dec 12, 2011	3.820	3.820	3.777	3.790	299,607	-0.03(-0.76%)
Dec 09, 2011	3.812	3.829	3.799	3.819	269,313	+0.00(+0.09%)
Dec 08, 2011	3.773	3.816	3.773	3.816	204,143	+0.02(+0.44%)
Dec 07, 2011	3.779	3.799	3.763	3.799	294,305	+0.03(+0.70%)
Dec 06, 2011	3.773	3.802	3.749	3.773	470,441	+0.00(+0.09%)
Dec 05, 2011	3.809	3.819	3.766	3.769	509,449	-0.04(-1.04%)
Dec 02, 2011	3.799	3.819	3.773	3.809	596,359	+0.01(+0.35%)