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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	4.256	4.283	4.222	4.222	448,469	-0.03(-0.80%)
Feb 28, 2012	4.280	4.287	4.232	4.256	348,181	+0.02(+0.40%)
Feb 27, 2012	4.294	4.294	4.236	4.239	431,304	-0.03(-0.72%)
Feb 24, 2012	4.246	4.270	4.222	4.270	373,716	+0.04(+0.96%)
Feb 23, 2012	4.192	4.232	4.192	4.229	343,499	+0.04(+0.97%)
Feb 22, 2012	4.168	4.192	4.168	4.188	302,001	+0.02(+0.49%)
Feb 21, 2012	4.188	4.205	4.161	4.168	401,835	-0.03(-0.65%)
Feb 17, 2012	4.192	4.195	4.168	4.195	289,915	+0.00(+0.08%)
Feb 16, 2012	4.175	4.192	4.158	4.192	404,472	+0.02(+0.49%)
Feb 15, 2012	4.182	4.182	4.154	4.171	328,464	+0.01(+0.33%)
Feb 14, 2012	4.134	4.158	4.120	4.158	385,024	+0.02(+0.57%)
Feb 13, 2012	4.100	4.141	4.100	4.134	447,131	+0.04(+1.02%)
Feb 10, 2012	4.146	4.146	4.082	4.092	529,637	-0.05(-1.30%)
Feb 09, 2012	4.146	4.200	4.112	4.146	852,313	+0.00(+0.00%)
Feb 08, 2012	4.213	4.271	4.143	4.146	709,806	-0.07(-1.60%)
Feb 07, 2012	4.122	4.264	4.109	4.213	865,690	+0.09(+2.21%)
Feb 06, 2012	4.109	4.129	4.109	4.122	255,018	+0.01(+0.16%)
Feb 03, 2012	4.095	4.129	4.095	4.116	392,992	+0.04(+0.91%)
Feb 02, 2012	4.122	4.146	4.062	4.079	674,832	-0.05(-1.30%)
Feb 01, 2012	4.112	4.146	4.106	4.133	283,439	+0.02(+0.57%)
Jan 31, 2012	4.082	4.109	4.062	4.109	478,548	+0.03(+0.74%)
Jan 30, 2012	4.079	4.079	4.048	4.079	410,920	+0.01(+0.17%)
Jan 27, 2012	4.085	4.095	4.055	4.072	495,823	+0.00(+0.00%)
Jan 26, 2012	4.042	4.079	4.035	4.072	404,577	+0.04(+0.92%)
Jan 25, 2012	4.031	4.045	4.015	4.035	527,433	+0.01(+0.17%)
Jan 24, 2012	4.035	4.038	4.011	4.028	400,002	-0.01(-0.17%)
Jan 23, 2012	3.991	4.035	3.991	4.035	334,988	+0.04(+1.10%)
Jan 20, 2012	3.967	3.998	3.964	3.991	530,305	+0.03(+0.77%)
Jan 19, 2012	3.940	3.961	3.917	3.961	554,759	+0.03(+0.77%)
Jan 18, 2012	3.917	3.930	3.900	3.930	398,460	+0.02(+0.52%)
Jan 17, 2012	3.910	3.917	3.880	3.910	478,201	+0.00(+0.09%)
Jan 13, 2012	3.890	3.907	3.871	3.907	407,063	+0.02(+0.43%)
Jan 12, 2012	3.870	3.890	3.856	3.890	282,566	+0.02(+0.52%)
Jan 11, 2012	3.856	3.870	3.839	3.870	398,436	+0.01(+0.17%)
Jan 10, 2012	3.876	3.900	3.860	3.863	330,520	-0.01(-0.26%)
Jan 09, 2012	3.910	3.917	3.870	3.873	618,973	-0.03(-0.69%)
Jan 06, 2012	3.924	3.924	3.887	3.900	339,034	-0.01(-0.34%)
Jan 05, 2012	3.883	3.913	3.880	3.913	294,676	+0.03(+0.69%)
Jan 04, 2012	3.846	3.887	3.836	3.887	553,187	+0.05(+1.32%)
Dec 30, 2011	3.866	3.883	3.833	3.836	252,793	-0.03(-0.87%)
Dec 29, 2011	3.883	3.907	3.870	3.870	359,323	-0.01(-0.35%)
Dec 28, 2011	3.900	3.920	3.880	3.883	392,286	-0.01(-0.20%)
Dec 27, 2011	3.864	3.901	3.864	3.891	221,589	+0.01(+0.34%)
Dec 23, 2011	3.854	3.888	3.854	3.878	311,724	+0.07(+1.75%)
Dec 21, 2011	3.884	3.884	3.774	3.811	255,266	+0.01(+0.35%)
Dec 20, 2011	3.831	3.831	3.777	3.798	404,159	-0.01(-0.18%)
Dec 19, 2011	3.814	3.818	3.792	3.804	274,299	+0.00(+0.00%)
Dec 16, 2011	3.801	3.804	3.781	3.804	167,974	+0.02(+0.53%)
Dec 15, 2011	3.788	3.808	3.771	3.784	235,230	-0.00(-0.09%)
Dec 14, 2011	3.784	3.801	3.771	3.788	226,619	-0.01(-0.26%)
Dec 13, 2011	3.791	3.814	3.791	3.798	239,700	+0.01(+0.18%)
Dec 12, 2011	3.821	3.821	3.777	3.791	299,554	-0.03(-0.76%)
Dec 09, 2011	3.813	3.830	3.800	3.820	269,265	+0.00(+0.09%)
Dec 08, 2011	3.773	3.816	3.773	3.816	204,107	+0.02(+0.44%)
Dec 07, 2011	3.780	3.800	3.763	3.800	294,252	+0.03(+0.70%)
Dec 06, 2011	3.773	3.803	3.750	3.773	470,357	+0.00(+0.09%)
Dec 05, 2011	3.810	3.820	3.767	3.770	509,358	-0.04(-1.04%)
Dec 02, 2011	3.800	3.820	3.773	3.810	596,253	+0.01(+0.35%)
Dec 01, 2011	3.833	3.840	3.797	3.797	550,948	-0.05(-1.38%)
Nov 30, 2011	3.803	3.850	3.787	3.850	402,237	+0.09(+2.47%)
Nov 29, 2011	3.737	3.783	3.737	3.757	221,328	+0.02(+0.53%)
Nov 28, 2011	3.806	3.813	3.734	3.737	242,744	-0.01(-0.18%)
Nov 25, 2011	3.737	3.770	3.724	3.743	176,550	+0.03(+0.71%)
Nov 23, 2011	3.767	3.787	3.714	3.717	317,387	-0.07(-1.75%)
Nov 22, 2011	3.767	3.787	3.757	3.783	241,136	+0.02(+0.53%)
Nov 21, 2011	3.763	3.778	3.737	3.763	354,317	-0.01(-0.35%)
Nov 18, 2011	3.750	3.793	3.750	3.777	176,146	+0.03(+0.71%)
Nov 17, 2011	3.780	3.806	3.734	3.750	255,709	-0.04(-0.96%)
Nov 16, 2011	3.787	3.806	3.780	3.787	289,342	-0.02(-0.44%)
Nov 15, 2011	3.800	3.813	3.783	3.803	384,651	-0.00(-0.09%)
Nov 14, 2011	3.830	3.833	3.793	3.806	328,848	-0.00(-0.09%)
Nov 11, 2011	3.860	3.863	3.797	3.810	273,418	-0.01(-0.35%)
Nov 10, 2011	3.823	3.846	3.799	3.823	242,964	+0.01(+0.20%)
Nov 09, 2011	3.858	3.858	3.786	3.815	428,762	-0.03(-0.86%)
Nov 08, 2011	3.835	3.851	3.802	3.848	327,407	+0.05(+1.30%)
Nov 07, 2011	3.772	3.808	3.772	3.799	233,199	+0.02(+0.44%)
Nov 04, 2011	3.769	3.809	3.769	3.782	318,345	-0.03(-0.78%)
Nov 03, 2011	3.763	3.825	3.756	3.812	620,960	+0.05(+1.31%)
Nov 02, 2011	3.743	3.769	3.726	3.763	310,082	+0.02(+0.62%)
Nov 01, 2011	3.687	3.753	3.687	3.740	280,196	-0.02(-0.44%)
Oct 31, 2011	3.766	3.776	3.746	3.756	274,859	-0.03(-0.70%)
Oct 28, 2011	3.782	3.799	3.756	3.782	330,897	-0.01(-0.35%)
Oct 27, 2011	3.835	3.848	3.782	3.796	513,025	+0.05(+1.32%)
Oct 26, 2011	3.697	3.765	3.684	3.746	568,510	+0.07(+1.88%)
Oct 25, 2011	3.693	3.707	3.664	3.677	384,781	-0.05(-1.41%)
Oct 24, 2011	3.674	3.730	3.668	3.730	453,362	+0.05(+1.43%)
Oct 21, 2011	3.654	3.680	3.618	3.677	413,722	+0.06(+1.64%)
Oct 20, 2011	3.562	3.618	3.559	3.618	438,277	+0.06(+1.67%)
Oct 19, 2011	3.621	3.621	3.537	3.559	389,110	-0.05(-1.46%)
Oct 18, 2011	3.562	3.621	3.542	3.611	301,029	+0.05(+1.48%)
Oct 17, 2011	3.588	3.588	3.545	3.559	254,026	-0.04(-1.01%)
Oct 14, 2011	3.565	3.595	3.563	3.595	251,996	+0.04(+1.02%)
Oct 13, 2011	3.522	3.568	3.496	3.559	308,527	-0.01(-0.28%)
Oct 12, 2011	3.522	3.582	3.503	3.568	684,927	+0.05(+1.34%)
Oct 11, 2011	3.459	3.537	3.446	3.521	1,641,594	+0.06(+1.79%)
Oct 10, 2011	3.384	3.466	3.384	3.459	432,119	+0.12(+3.62%)
Oct 07, 2011	3.377	3.430	3.335	3.338	558,749	-0.04(-1.06%)
Oct 06, 2011	3.377	3.383	3.358	3.374	451,617	+0.03(+0.78%)
Oct 05, 2011	3.332	3.361	3.302	3.348	610,249	+0.03(+0.89%)
Oct 04, 2011	3.413	3.413	3.247	3.319	659,240	-0.11(-3.33%)
Oct 03, 2011	3.462	3.475	3.420	3.433	618,577	-0.02(-0.57%)
Sep 30, 2011	3.518	3.518	3.449	3.453	584,395	-0.07(-2.04%)
Sep 29, 2011	3.560	3.580	3.505	3.524	249,576	-0.00(-0.09%)
Sep 28, 2011	3.596	3.606	3.515	3.528	299,978	-0.05(-1.28%)
Sep 27, 2011	3.596	3.606	3.573	3.573	493,413	+0.01(+0.28%)
Sep 26, 2011	3.551	3.564	3.531	3.564	260,956	+0.02(+0.65%)
Sep 23, 2011	3.544	3.567	3.521	3.541	349,039	-0.01(-0.18%)
Sep 22, 2011	3.590	3.590	3.535	3.547	282,117	-0.06(-1.62%)
Sep 21, 2011	3.616	3.629	3.593	3.606	262,031	-0.00(-0.10%)
Sep 20, 2011	3.570	3.613	3.570	3.609	193,588	+0.04(+1.01%)
Sep 19, 2011	3.570	3.603	3.567	3.573	269,253	-0.01(-0.36%)
Sep 16, 2011	3.609	3.622	3.586	3.586	346,645	-0.01(-0.27%)
Sep 15, 2011	3.609	3.616	3.596	3.596	243,040	-0.01(-0.27%)
Sep 14, 2011	3.639	3.665	3.603	3.606	358,783	-0.03(-0.81%)
Sep 13, 2011	3.635	3.642	3.619	3.635	309,665	+0.01(+0.29%)
Sep 12, 2011	3.618	3.638	3.587	3.625	274,511	-0.00(-0.09%)
Sep 09, 2011	3.609	3.641	3.592	3.628	212,980	-0.00(-0.09%)
Sep 08, 2011	3.618	3.654	3.615	3.631	246,361	-0.00(-0.09%)
Sep 07, 2011	3.599	3.648	3.592	3.635	311,892	+0.05(+1.36%)
Sep 06, 2011	3.573	3.609	3.566	3.586	311,485	-0.04(-0.98%)
Sep 02, 2011	3.631	3.657	3.618	3.622	378,408	-0.03(-0.71%)
Sep 01, 2011	3.648	3.667	3.638	3.648	502,827	+0.01(+0.36%)
Aug 31, 2011	3.670	3.696	3.615	3.635	382,935	-0.01(-0.18%)
Aug 30, 2011	3.631	3.650	3.615	3.641	256,123	+0.00(+0.00%)
Aug 29, 2011	3.592	3.641	3.592	3.641	259,408	+0.06(+1.81%)
Aug 26, 2011	3.508	3.576	3.505	3.576	320,439	+0.06(+1.75%)
Aug 25, 2011	3.541	3.544	3.470	3.515	512,052	-0.02(-0.55%)
Aug 24, 2011	3.534	3.547	3.502	3.534	330,379	+0.01(+0.37%)
Aug 23, 2011	3.505	3.531	3.476	3.521	651,686	+0.07(+1.97%)
Aug 22, 2011	3.518	3.542	3.437	3.453	561,431	-0.02(-0.47%)
Aug 19, 2011	3.557	3.562	3.463	3.469	449,799	-0.10(-2.90%)
Aug 18, 2011	3.583	3.592	3.502	3.573	551,243	-0.06(-1.52%)
Aug 17, 2011	3.589	3.651	3.589	3.628	455,792	+0.04(+0.99%)
Aug 16, 2011	3.566	3.599	3.566	3.592	427,953	+0.01(+0.36%)
Aug 15, 2011	3.508	3.628	3.508	3.579	512,302	+0.08(+2.22%)
Aug 12, 2011	3.528	3.541	3.495	3.502	380,209	-0.03(-0.74%)
Aug 11, 2011	3.469	3.566	3.453	3.528	493,858	+0.07(+1.99%)
Aug 10, 2011	3.462	3.507	3.378	3.459	680,295	-0.08(-2.27%)
Aug 09, 2011	3.478	3.546	3.217	3.539	1,422,814	+0.26(+8.05%)
Aug 08, 2011	3.478	3.488	3.233	3.275	1,449,025	-0.26(-7.37%)
Aug 05, 2011	3.632	3.661	3.459	3.536	864,174	-0.08(-2.14%)
Aug 04, 2011	3.726	3.729	3.603	3.613	438,682	-0.11(-3.02%)
Aug 03, 2011	3.706	3.732	3.684	3.726	342,290	+0.02(+0.61%)
Aug 02, 2011	3.716	3.771	3.701	3.703	437,029	-0.03(-0.86%)
Aug 01, 2011	3.655	3.735	3.655	3.735	406,759	+0.10(+2.65%)
Jul 29, 2011	3.581	3.703	3.562	3.639	865,327	-0.07(-1.82%)
Jul 28, 2011	3.732	3.732	3.681	3.706	252,052	-0.02(-0.52%)
Jul 27, 2011	3.755	3.755	3.713	3.726	546,916	-0.04(-0.94%)
Jul 26, 2011	3.758	3.771	3.735	3.761	489,124	+0.01(+0.26%)
Jul 25, 2011	3.800	3.800	3.751	3.751	329,771	-0.05(-1.44%)
Jul 22, 2011	3.806	3.809	3.790	3.806	482,827	-0.01(-0.25%)
Jul 21, 2011	3.803	3.819	3.797	3.816	478,637	+0.04(+0.94%)
Jul 20, 2011	3.803	3.816	3.774	3.780	744,306	-0.01(-0.34%)
Jul 19, 2011	3.800	3.812	3.777	3.793	411,940	+0.01(+0.26%)
Jul 18, 2011	3.803	3.816	3.774	3.784	319,240	-0.03(-0.84%)
Jul 15, 2011	3.780	3.816	3.780	3.816	432,217	+0.01(+0.34%)
Jul 14, 2011	3.806	3.848	3.797	3.803	598,082	-0.02(-0.59%)
Jul 13, 2011	3.858	3.858	3.803	3.825	466,543	-0.02(-0.56%)
Jul 12, 2011	3.860	3.866	3.828	3.847	577,300	-0.01(-0.33%)
Jul 11, 2011	3.873	3.892	3.854	3.860	368,996	-0.02(-0.41%)
Jul 08, 2011	3.857	3.892	3.857	3.876	245,485	-0.01(-0.16%)
Jul 07, 2011	3.873	3.895	3.866	3.882	344,620	+0.02(+0.41%)
Jul 06, 2011	3.844	3.870	3.844	3.866	232,748	+0.01(+0.25%)
Jul 05, 2011	3.847	3.857	3.831	3.857	325,918	+0.03(+0.84%)
Jul 01, 2011	3.815	3.844	3.815	3.825	453,836	+0.00(+0.00%)
Jun 30, 2011	3.822	3.834	3.812	3.825	621,408	+0.01(+0.34%)
Jun 29, 2011	3.828	3.828	3.806	3.812	530,394	-0.02(-0.42%)
Jun 28, 2011	3.812	3.828	3.809	3.828	265,493	+0.02(+0.50%)
Jun 27, 2011	3.802	3.822	3.799	3.809	380,313	+0.01(+0.34%)
Jun 24, 2011	3.799	3.815	3.790	3.796	289,071	-0.00(-0.08%)
Jun 23, 2011	3.755	3.799	3.748	3.799	344,843	+0.03(+0.68%)
Jun 22, 2011	3.761	3.780	3.755	3.774	489,037	+0.01(+0.34%)
Jun 21, 2011	3.767	3.783	3.748	3.761	575,319	+0.02(+0.51%)
Jun 20, 2011	3.729	3.742	3.726	3.742	380,429	+0.03(+0.77%)
Jun 17, 2011	3.687	3.723	3.675	3.713	325,793	+0.04(+0.96%)
Jun 16, 2011	3.732	3.739	3.659	3.678	573,504	-0.06(-1.71%)
Jun 15, 2011	3.774	3.774	3.723	3.742	466,567	-0.03(-0.68%)
Jun 14, 2011	3.748	3.783	3.748	3.767	455,598	+0.04(+0.94%)
Jun 13, 2011	3.809	3.812	3.715	3.732	868,243	-0.07(-1.83%)
Jun 10, 2011	3.830	3.840	3.795	3.802	423,674	-0.03(-0.91%)
Jun 09, 2011	3.792	3.846	3.792	3.837	486,069	+0.04(+1.17%)
Jun 08, 2011	3.786	3.802	3.783	3.792	278,990	+0.00(+0.08%)
Jun 07, 2011	3.802	3.814	3.789	3.789	354,983	-0.02(-0.42%)
Jun 06, 2011	3.840	3.843	3.802	3.805	312,797	-0.03(-0.66%)
Jun 03, 2011	3.811	3.830	3.808	3.830	269,029	+0.04(+1.00%)
May 24, 2011	3.805	3.830	3.792	3.792	492,132	-0.01(-0.17%)
May 23, 2011	3.783	3.798	3.776	3.798	297,129	+0.01(+0.17%)
May 20, 2011	3.792	3.798	3.786	3.792	262,276	-0.00(-0.08%)
May 19, 2011	3.783	3.795	3.783	3.795	263,442	+0.02(+0.42%)
May 18, 2011	3.783	3.798	3.767	3.779	470,489	-0.00(-0.08%)
May 17, 2011	3.792	3.798	3.783	3.783	321,790	-0.02(-0.42%)
May 16, 2011	3.776	3.805	3.773	3.798	291,608	+0.01(+0.17%)
May 13, 2011	3.779	3.802	3.779	3.792	431,618	+0.00(+0.00%)
May 12, 2011	3.805	3.814	3.776	3.792	558,604	-0.01(-0.23%)
May 11, 2011	3.779	3.801	3.776	3.801	528,343	+0.02(+0.50%)
May 10, 2011	3.779	3.801	3.779	3.782	355,731	+0.01(+0.17%)
May 09, 2011	3.747	3.779	3.747	3.776	640,596	+0.02(+0.50%)
May 06, 2011	3.725	3.766	3.722	3.757	424,298	+0.03(+0.93%)
May 05, 2011	3.706	3.732	3.706	3.722	451,440	+0.01(+0.34%)
May 04, 2011	3.747	3.747	3.703	3.709	504,092	-0.04(-1.09%)
May 03, 2011	3.738	3.757	3.735	3.750	265,586	+0.00(+0.08%)
May 02, 2011	3.747	3.760	3.738	3.747	587,440	+0.03(+0.69%)
Apr 29, 2011	3.713	3.725	3.706	3.721	229,535	+0.01(+0.32%)
Apr 28, 2011	3.706	3.713	3.694	3.709	291,161	+0.00(+0.00%)
Apr 27, 2011	3.697	3.709	3.691	3.709	277,342	+0.01(+0.17%)
Apr 26, 2011	3.716	3.719	3.668	3.703	875,751	-0.02(-0.43%)
Apr 25, 2011	3.725	3.728	3.706	3.719	295,124	-0.00(-0.08%)
Apr 21, 2011	3.703	3.727	3.697	3.722	281,975	+0.01(+0.34%)
Apr 20, 2011	3.716	3.719	3.703	3.709	433,627	+0.00(+0.00%)
Apr 19, 2011	3.691	3.709	3.684	3.709	242,116	+0.02(+0.43%)
Apr 18, 2011	3.681	3.694	3.668	3.694	242,081	+0.01(+0.26%)
Apr 15, 2011	3.681	3.706	3.678	3.684	344,520	-0.00(-0.09%)
Apr 14, 2011	3.678	3.700	3.678	3.687	310,100	-0.01(-0.34%)
Apr 13, 2011	3.697	3.706	3.694	3.700	303,437	+0.00(+0.11%)
Apr 12, 2011	3.662	3.696	3.662	3.696	423,624	+0.01(+0.17%)
Apr 11, 2011	3.693	3.705	3.688	3.690	310,144	-0.02(-0.42%)
Apr 08, 2011	3.693	3.705	3.693	3.705	201,191	+0.01(+0.34%)
Apr 07, 2011	3.696	3.696	3.674	3.693	250,545	-0.00(-0.08%)
Apr 06, 2011	3.693	3.702	3.693	3.696	203,031	+0.00(+0.08%)
Apr 05, 2011	3.680	3.702	3.680	3.693	350,561	+0.00(+0.09%)
Apr 04, 2011	3.680	3.693	3.680	3.690	287,620	-0.00(-0.08%)
Apr 01, 2011	3.674	3.693	3.668	3.693	246,836	+0.02(+0.60%)
Mar 31, 2011	3.680	3.680	3.668	3.671	242,746	-0.01(-0.26%)
Mar 30, 2011	3.684	3.690	3.671	3.680	241,998	+0.00(+0.00%)
Mar 29, 2011	3.687	3.690	3.674	3.680	228,159	-0.01(-0.34%)
Mar 28, 2011	3.687	3.693	3.677	3.693	278,760	+0.01(+0.17%)
Mar 25, 2011	3.680	3.687	3.668	3.687	220,289	+0.01(+0.26%)
Mar 24, 2011	3.690	3.693	3.677	3.677	218,845	-0.01(-0.25%)
Mar 23, 2011	3.655	3.687	3.646	3.687	218,228	+0.03(+0.86%)
Mar 22, 2011	3.646	3.668	3.646	3.655	276,574	+0.01(+0.26%)
Mar 21, 2011	3.665	3.668	3.646	3.646	328,712	+0.00(+0.00%)
Mar 18, 2011	3.643	3.662	3.630	3.646	200,210	+0.02(+0.43%)
Mar 17, 2011	3.608	3.640	3.608	3.630	234,706	+0.04(+1.05%)
Mar 16, 2011	3.624	3.637	3.587	3.593	241,758	-0.03(-0.78%)
Mar 15, 2011	3.624	3.668	3.618	3.621	443,736	-0.05(-1.28%)
Mar 14, 2011	3.659	3.687	3.659	3.668	134,371	-0.00(-0.09%)
Mar 11, 2011	3.646	3.687	3.646	3.671	241,263	-0.01(-0.32%)
Mar 10, 2011	3.677	3.683	3.645	3.683	353,968	+0.00(+0.00%)
Mar 09, 2011	3.680	3.698	3.677	3.683	265,945	-0.01(-0.17%)
Mar 08, 2011	3.692	3.708	3.686	3.689	273,381	-0.01(-0.34%)
Mar 07, 2011	3.711	3.714	3.692	3.701	324,413	-0.01(-0.25%)
Mar 04, 2011	3.695	3.711	3.670	3.711	376,360	-0.01(-0.17%)
Mar 03, 2011	3.701	3.717	3.692	3.717	498,152	+0.02(+0.59%)
Mar 02, 2011	3.695	3.708	3.686	3.695	618,649	+0.01(+0.17%)