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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	3.313	3.324	3.279	3.293	267,410	-0.03(-0.87%)
Apr 29, 2010	3.307	3.328	3.299	3.322	390,235	+0.01(+0.26%)
Apr 28, 2010	3.290	3.313	3.290	3.313	630,324	+0.01(+0.26%)
Apr 27, 2010	3.293	3.310	3.287	3.305	384,490	-0.01(-0.16%)
Apr 26, 2010	3.290	3.310	3.290	3.310	663,480	+0.03(+1.04%)
Apr 23, 2010	3.235	3.276	3.235	3.276	344,220	+0.03(+0.89%)
Apr 22, 2010	3.238	3.267	3.235	3.247	455,227	+0.00(+0.09%)
Apr 21, 2010	3.235	3.255	3.229	3.244	425,134	+0.00(+0.09%)
Apr 20, 2010	3.238	3.244	3.224	3.241	612,968	+0.01(+0.27%)
Apr 19, 2010	3.227	3.235	3.204	3.232	376,708	+0.01(+0.18%)
Apr 16, 2010	3.238	3.244	3.209	3.227	415,796	-0.01(-0.45%)
Apr 15, 2010	3.255	3.261	3.224	3.241	507,949	-0.02(-0.62%)
Apr 14, 2010	3.227	3.264	3.221	3.261	657,804	+0.02(+0.71%)
Apr 13, 2010	3.227	3.258	3.218	3.238	414,167	+0.00(+0.02%)
Apr 12, 2010	3.223	3.240	3.203	3.237	273,739	+0.01(+0.44%)
Apr 09, 2010	3.203	3.226	3.192	3.223	284,298	+0.01(+0.45%)
Apr 08, 2010	3.192	3.209	3.184	3.209	265,687	+0.01(+0.45%)
Apr 07, 2010	3.189	3.194	3.157	3.194	327,569	+0.00(+0.09%)
Apr 06, 2010	3.186	3.192	3.166	3.192	265,683	+0.00(+0.00%)
Apr 05, 2010	3.169	3.192	3.160	3.192	303,883	+0.02(+0.63%)
Apr 01, 2010	3.169	3.172	3.172	3.172	289,705	+0.02(+0.54%)
Mar 31, 2010	3.149	3.157	3.140	3.154	438,533	+0.00(+0.09%)
Mar 30, 2010	3.174	3.174	3.146	3.151	436,383	-0.01(-0.36%)
Mar 29, 2010	3.180	3.183	3.151	3.163	348,197	-0.01(-0.27%)
Mar 26, 2010	3.149	3.172	3.143	3.172	629,550	+0.02(+0.64%)
Mar 25, 2010	3.140	3.160	3.129	3.151	528,725	+0.03(+1.01%)
Mar 24, 2010	3.117	3.143	3.097	3.120	442,843	+0.00(+0.00%)
Mar 23, 2010	3.097	3.120	3.086	3.120	338,466	+0.03(+1.02%)
Mar 22, 2010	3.086	3.109	3.082	3.088	297,052	-0.01(-0.37%)
Mar 19, 2010	3.106	3.114	3.083	3.100	333,038	-0.01(-0.46%)
Mar 18, 2010	3.091	3.114	3.088	3.114	200,737	+0.02(+0.79%)
Mar 17, 2010	3.120	3.126	3.080	3.090	609,099	-0.02(-0.69%)
Mar 16, 2010	3.100	3.114	3.091	3.111	335,104	+0.01(+0.37%)
Mar 15, 2010	3.100	3.106	3.100	3.100	195,847	-0.01(-0.37%)
Mar 12, 2010	3.114	3.131	3.103	3.111	338,721	+0.01(+0.28%)
Mar 11, 2010	3.117	3.117	3.103	3.103	165,679	-0.01(-0.34%)
Mar 10, 2010	3.105	3.122	3.105	3.114	376,426	+0.00(+0.00%)
Mar 09, 2010	3.082	3.114	3.077	3.114	229,155	+0.02(+0.74%)
Mar 08, 2010	3.079	3.096	3.071	3.091	381,863	+0.02(+0.56%)
Mar 05, 2010	3.054	3.082	3.054	3.074	300,854	+0.02(+0.56%)
Mar 04, 2010	3.059	3.065	3.048	3.057	303,074	+0.01(+0.19%)
Mar 03, 2010	3.057	3.065	3.048	3.051	418,172	-0.01(-0.19%)
Mar 02, 2010	3.045	3.062	3.042	3.057	474,442	+0.01(+0.19%)
Mar 01, 2010	3.042	3.059	3.031	3.051	245,037	+0.02(+0.66%)
Feb 26, 2010	3.048	3.051	3.028	3.031	329,756	-0.00(-0.09%)
Feb 25, 2010	3.048	3.048	3.017	3.034	229,679	-0.01(-0.19%)
Feb 24, 2010	3.008	3.040	3.008	3.040	390,311	+0.04(+1.33%)
Feb 23, 2010	2.940	3.000	2.940	3.000	514,170	+0.03(+0.86%)
Feb 22, 2010	3.003	3.003	2.963	2.974	479,964	-0.02(-0.66%)
Feb 19, 2010	2.960	2.994	2.957	2.994	702,012	+0.02(+0.77%)
Feb 18, 2010	2.971	2.983	2.963	2.971	468,647	+0.00(+0.00%)
Feb 17, 2010	2.960	2.986	2.960	2.971	956,707	+0.01(+0.38%)
Feb 16, 2010	2.957	2.969	2.934	2.960	649,402	+0.02(+0.68%)
Feb 12, 2010	2.926	2.940	2.940	2.940	498,699	+0.01(+0.19%)
Feb 11, 2010	2.934	2.957	2.914	2.934	544,176	-0.02(-0.58%)
Feb 10, 2010	2.969	2.974	2.934	2.951	238,376	-0.01(-0.22%)
Feb 09, 2010	2.887	2.958	2.887	2.958	591,294	+0.08(+2.74%)
Feb 08, 2010	2.879	2.918	2.876	2.879	539,873	-0.02(-0.78%)
Feb 05, 2010	2.986	2.986	2.735	2.901	5,266,015	-0.10(-3.20%)
Feb 04, 2010	3.048	3.054	2.994	2.997	324,160	-0.07(-2.39%)
Feb 03, 2010	3.051	3.079	3.042	3.071	395,257	+0.01(+0.18%)
Feb 02, 2010	3.031	3.065	3.023	3.065	297,810	+0.06(+1.87%)
Feb 01, 2010	2.986	3.037	2.986	3.009	239,605	+0.03(+1.04%)
Jan 29, 2010	3.026	3.034	2.975	2.978	484,906	-0.05(-1.49%)
Jan 28, 2010	3.011	3.037	3.009	3.023	568,890	+0.01(+0.47%)
Jan 27, 2010	2.975	3.009	2.975	3.009	396,158	+0.02(+0.57%)
Jan 26, 2010	3.006	3.031	2.992	2.992	436,897	-0.04(-1.30%)
Jan 25, 2010	3.045	3.062	2.996	3.031	417,675	-0.03(-0.92%)
Jan 22, 2010	3.076	3.082	3.051	3.059	348,326	-0.02(-0.73%)
Jan 21, 2010	3.088	3.107	3.076	3.082	299,530	-0.01(-0.46%)
Jan 20, 2010	3.082	3.104	3.082	3.096	453,391	-0.00(-0.09%)
Jan 19, 2010	3.079	3.110	3.079	3.099	199,841	+0.01(+0.37%)
Jan 15, 2010	3.088	3.088	3.088	3.088	235,133	+0.00(+0.09%)
Jan 14, 2010	3.076	3.093	3.065	3.085	443,993	-0.01(-0.27%)
Jan 13, 2010	3.104	3.104	3.076	3.093	285,085	+0.00(+0.09%)
Jan 12, 2010	3.102	3.107	3.082	3.090	364,569	-0.02(-0.54%)
Jan 11, 2010	3.099	3.113	3.085	3.107	514,838	+0.03(+0.92%)
Jan 08, 2010	3.048	3.079	3.037	3.079	191,869	+0.03(+1.02%)
Jan 07, 2010	3.040	3.062	3.023	3.048	234,962	+0.01(+0.46%)
Jan 06, 2010	3.040	3.048	3.026	3.034	343,347	-0.01(-0.19%)
Jan 05, 2010	3.028	3.042	3.014	3.040	301,009	+0.02(+0.75%)
Jan 04, 2010	3.006	3.017	2.994	3.017	550,661	+0.03(+0.94%)
Dec 31, 2009	2.997	2.989	2.989	2.989	287,621	+0.01(+0.38%)
Dec 30, 2009	2.989	3.003	2.972	2.978	266,508	-0.02(-0.66%)
Dec 29, 2009	3.026	3.028	2.994	2.997	196,596	-0.03(-1.12%)
Dec 28, 2009	3.059	3.068	3.003	3.031	527,194	-0.03(-0.92%)
Dec 24, 2009	3.034	3.059	3.017	3.059	178,917	+0.04(+1.21%)
Dec 23, 2009	3.020	3.042	3.020	3.023	332,885	-0.01(-0.28%)
Dec 22, 2009	3.020	3.031	3.000	3.031	373,900	+0.02(+0.56%)
Dec 21, 2009	3.014	3.028	3.003	3.014	395,282	+0.01(+0.47%)
Dec 18, 2009	2.997	3.000	2.989	3.000	374,773	+0.02(+0.76%)
Dec 17, 2009	2.989	3.003	2.969	2.978	352,419	-0.02(-0.57%)
Dec 16, 2009	2.997	3.017	2.989	2.994	307,772	-0.00(-0.09%)
Dec 15, 2009	3.000	3.009	2.986	2.997	406,003	-0.01(-0.19%)
Dec 14, 2009	3.023	3.023	2.986	3.003	460,055	+0.00(+0.00%)
Dec 11, 2009	2.975	3.009	2.966	3.003	329,360	+0.02(+0.57%)
Dec 10, 2009	2.972	2.994	2.964	2.986	289,852	+0.03(+0.86%)
Dec 09, 2009	2.966	2.966	2.947	2.961	387,125	+0.00(+0.10%)
Dec 08, 2009	2.949	2.978	2.935	2.958	587,651	+0.00(+0.10%)
Dec 07, 2009	2.952	2.982	2.935	2.955	443,110	+0.00(+0.00%)
Dec 04, 2009	2.986	2.986	2.944	2.955	547,672	+0.00(+0.10%)
Dec 03, 2009	2.952	2.963	2.935	2.952	479,816	+0.01(+0.19%)
Dec 02, 2009	2.935	2.947	2.921	2.947	531,361	+0.02(+0.58%)
Dec 01, 2009	2.890	2.935	2.887	2.930	406,950	+0.05(+1.66%)
Nov 30, 2009	2.896	2.904	2.879	2.882	357,313	-0.01(-0.20%)
Nov 27, 2009	2.870	2.896	2.864	2.887	150,435	-0.03(-0.87%)
Nov 25, 2009	2.910	2.916	2.890	2.913	312,996	+0.02(+0.78%)
Nov 24, 2009	2.887	2.890	2.876	2.890	276,804	+0.02(+0.59%)
Nov 23, 2009	2.896	2.899	2.870	2.873	525,591	+0.01(+0.49%)
Nov 20, 2009	2.842	2.862	2.834	2.859	433,308	+0.01(+0.40%)
Nov 19, 2009	2.876	2.876	2.839	2.848	365,151	-0.02(-0.59%)
Nov 18, 2009	2.882	2.887	2.862	2.865	341,716	-0.01(-0.39%)
Nov 17, 2009	2.882	2.887	2.865	2.876	492,321	+0.00(+0.00%)
Nov 16, 2009	2.885	2.899	2.865	2.876	424,888	+0.00(+0.00%)
Nov 13, 2009	2.870	2.879	2.854	2.876	438,453	+0.01(+0.39%)
Nov 12, 2009	2.868	2.887	2.851	2.865	398,197	-0.00(-0.10%)
Nov 11, 2009	2.870	2.882	2.856	2.868	426,959	-0.00(-0.10%)
Nov 10, 2009	2.899	2.899	2.865	2.870	312,315	-0.04(-1.26%)
Nov 09, 2009	2.856	2.907	2.848	2.907	465,343	+0.07(+2.49%)
Nov 06, 2009	2.831	2.837	2.808	2.837	184,074	+0.01(+0.20%)
Nov 05, 2009	2.842	2.848	2.803	2.831	525,602	+0.01(+0.40%)
Nov 04, 2009	2.814	2.822	2.791	2.820	362,633	+0.03(+1.11%)
Nov 03, 2009	2.769	2.789	2.749	2.789	258,518	+0.02(+0.71%)
Nov 02, 2009	2.746	2.780	2.729	2.769	528,031	+0.04(+1.34%)
Oct 30, 2009	2.822	2.825	2.721	2.732	457,924	-0.07(-2.61%)
Oct 29, 2009	2.696	2.814	2.670	2.806	489,711	+0.07(+2.47%)
Oct 28, 2009	2.887	2.901	2.732	2.738	1,011,710	-0.15(-5.18%)
Oct 27, 2009	2.870	2.887	2.868	2.887	306,864	+0.01(+0.39%)
Oct 26, 2009	2.904	2.916	2.870	2.876	325,505	-0.02(-0.58%)
Oct 23, 2009	2.899	2.904	2.887	2.893	378,596	+0.00(+0.10%)
Oct 22, 2009	2.896	2.907	2.876	2.890	528,708	+0.01(+0.20%)
Oct 21, 2009	2.868	2.896	2.868	2.885	364,207	+0.03(+0.89%)
Oct 20, 2009	2.873	2.879	2.859	2.859	438,017	-0.01(-0.39%)
Oct 19, 2009	2.896	2.899	2.868	2.870	437,574	-0.01(-0.49%)
Oct 16, 2009	2.893	2.893	2.873	2.885	543,377	+0.00(+0.10%)
Oct 15, 2009	2.924	2.924	2.854	2.882	536,004	-0.05(-1.64%)
Oct 14, 2009	2.932	2.932	2.899	2.930	567,486	+0.03(+1.17%)
Oct 13, 2009	2.893	2.904	2.873	2.896	413,972	-0.03(-1.16%)
Oct 12, 2009	2.893	2.941	2.886	2.930	964,304	+0.03(+0.87%)
Oct 09, 2009	2.870	2.904	2.870	2.904	673,345	+0.03(+0.88%)
Oct 08, 2009	2.859	2.879	2.842	2.879	807,708	+0.05(+1.59%)
Oct 07, 2009	2.825	2.839	2.811	2.834	554,101	+0.01(+0.30%)
Oct 06, 2009	2.791	2.825	2.791	2.825	591,074	+0.04(+1.52%)
Oct 05, 2009	2.744	2.783	2.744	2.783	433,485	+0.03(+1.23%)
Oct 02, 2009	2.738	2.758	2.732	2.749	457,097	-0.02(-0.71%)
Oct 01, 2009	2.789	2.797	2.766	2.769	404,826	-0.02(-0.71%)
Sep 30, 2009	2.811	2.811	2.777	2.789	491,704	-0.00(-0.10%)
Sep 29, 2009	2.797	2.808	2.791	2.791	368,509	-0.01(-0.40%)
Sep 28, 2009	2.783	2.814	2.777	2.803	407,617	+0.03(+0.91%)
Sep 25, 2009	2.741	2.777	2.741	2.777	445,745	+0.02(+0.61%)
Sep 24, 2009	2.786	2.794	2.758	2.760	501,645	-0.02(-0.81%)
Sep 23, 2009	2.749	2.783	2.746	2.783	465,776	+0.03(+1.02%)
Sep 22, 2009	2.746	2.755	2.735	2.755	738,651	+0.02(+0.83%)
Sep 21, 2009	2.752	2.752	2.732	2.732	358,817	-0.01(-0.51%)
Sep 18, 2009	2.760	2.760	2.735	2.746	573,189	+0.01(+0.21%)
Sep 17, 2009	2.746	2.760	2.715	2.741	390,721	+0.00(+0.15%)
Sep 16, 2009	2.744	2.745	2.727	2.737	994,839	+0.02(+0.78%)
Sep 15, 2009	2.704	2.721	2.704	2.715	622,106	+0.02(+0.73%)
Sep 14, 2009	2.679	2.701	2.676	2.696	634,568	+0.01(+0.31%)
Sep 11, 2009	2.679	2.707	2.679	2.687	412,415	+0.00(+0.00%)
Sep 10, 2009	2.676	2.696	2.673	2.687	409,046	+0.02(+0.63%)
Sep 09, 2009	2.653	2.676	2.653	2.670	407,127	+0.01(+0.21%)
Sep 08, 2009	2.665	2.682	2.659	2.665	393,909	+0.00(+0.00%)
Sep 04, 2009	2.636	2.665	2.631	2.665	488,264	+0.03(+1.07%)
Sep 03, 2009	2.611	2.642	2.608	2.636	413,546	+0.03(+1.08%)
Sep 02, 2009	2.628	2.631	2.605	2.608	523,442	-0.03(-0.96%)
Sep 01, 2009	2.665	2.673	2.628	2.634	399,428	-0.04(-1.37%)
Aug 31, 2009	2.656	2.670	2.639	2.670	575,490	+0.01(+0.53%)
Aug 28, 2009	2.653	2.659	2.634	2.656	300,023	+0.00(+0.11%)
Aug 27, 2009	2.628	2.665	2.600	2.653	512,887	+0.02(+0.64%)
Aug 26, 2009	2.659	2.665	2.636	2.636	520,778	-0.02(-0.64%)
Aug 25, 2009	2.665	2.673	2.651	2.653	499,613	+0.00(+0.11%)
Aug 24, 2009	2.667	2.676	2.625	2.651	722,964	+0.01(+0.43%)
Aug 21, 2009	2.588	2.642	2.583	2.639	747,985	+0.06(+2.52%)
Aug 20, 2009	2.543	2.574	2.535	2.574	506,021	+0.05(+1.90%)
Aug 19, 2009	2.538	2.541	2.515	2.526	533,195	-0.02(-0.78%)
Aug 18, 2009	2.532	2.588	2.515	2.546	1,092,389	+0.04(+1.46%)
Aug 17, 2009	2.591	2.594	2.498	2.510	885,678	-0.12(-4.40%)
Aug 14, 2009	2.656	2.662	2.625	2.625	533,517	-0.02(-0.75%)
Aug 13, 2009	2.676	2.676	2.639	2.645	527,939	-0.00(-0.11%)
Aug 12, 2009	2.645	2.665	2.636	2.648	370,946	-0.01(-0.42%)
Aug 11, 2009	2.653	2.673	2.639	2.659	728,749	+0.01(+0.21%)
Aug 10, 2009	2.662	2.670	2.642	2.653	533,177	+0.00(+0.00%)
Aug 07, 2009	2.603	2.656	2.603	2.653	590,336	+0.05(+1.95%)
Aug 06, 2009	2.628	2.651	2.594	2.603	637,029	-0.03(-1.07%)
Aug 05, 2009	2.628	2.639	2.597	2.631	624,141	+0.01(+0.43%)
Aug 04, 2009	2.560	2.625	2.560	2.619	615,654	+0.05(+1.86%)
Aug 03, 2009	2.535	2.577	2.532	2.572	687,645	+0.04(+1.45%)
Jul 31, 2009	2.521	2.535	2.495	2.535	518,533	+0.03(+1.12%)
Jul 30, 2009	2.510	2.529	2.504	2.507	619,893	+0.00(+0.00%)
Jul 29, 2009	2.501	2.510	2.478	2.507	526,244	+0.02(+0.91%)
Jul 28, 2009	2.481	2.501	2.467	2.484	504,755	+0.00(+0.11%)
Jul 27, 2009	2.464	2.493	2.459	2.481	448,742	+0.01(+0.57%)
Jul 24, 2009	2.453	2.467	2.431	2.467	532,088	+0.01(+0.46%)
Jul 23, 2009	2.419	2.459	2.419	2.456	472,805	+0.04(+1.75%)
Jul 22, 2009	2.405	2.416	2.397	2.414	319,692	-0.00(-0.12%)
Jul 21, 2009	2.411	2.419	2.397	2.416	323,717	+0.02(+0.82%)
Jul 20, 2009	2.394	2.428	2.391	2.397	748,148	+0.00(+0.12%)
Jul 17, 2009	2.383	2.394	2.371	2.394	364,509	+0.01(+0.47%)
Jul 16, 2009	2.352	2.391	2.346	2.383	667,061	+0.04(+1.81%)
Jul 15, 2009	2.332	2.354	2.329	2.340	520,647	+0.02(+0.85%)
Jul 14, 2009	2.323	2.326	2.298	2.321	252,081	-0.00(-0.12%)
Jul 13, 2009	2.315	2.326	2.298	2.323	374,804	+0.01(+0.24%)
Jul 10, 2009	2.284	2.321	2.284	2.318	263,033	+0.02(+0.86%)
Jul 09, 2009	2.292	2.298	2.270	2.298	305,435	+0.02(+0.99%)
Jul 08, 2009	2.312	2.318	2.250	2.275	697,671	-0.05(-2.06%)
Jul 07, 2009	2.329	2.340	2.307	2.323	387,097	-0.02(-0.72%)
Jul 06, 2009	2.332	2.343	2.326	2.340	302,147	-0.01(-0.24%)
Jul 02, 2009	2.343	2.346	2.326	2.346	317,376	-0.01(-0.36%)
Jul 01, 2009	2.338	2.354	2.338	2.354	492,743	+0.01(+0.60%)
Jun 30, 2009	2.363	2.363	2.323	2.340	457,292	-0.02(-0.72%)
Jun 29, 2009	2.349	2.360	2.343	2.357	293,976	-0.00(-0.12%)
Jun 26, 2009	2.352	2.366	2.346	2.360	277,549	+0.01(+0.36%)
Jun 25, 2009	2.332	2.354	2.326	2.352	416,171	+0.03(+1.09%)
Jun 24, 2009	2.287	2.329	2.278	2.326	339,772	+0.06(+2.87%)
Jun 23, 2009	2.290	2.292	2.256	2.261	517,416	-0.01(-0.62%)
Jun 22, 2009	2.329	2.338	2.261	2.275	763,164	-0.07(-3.00%)
Jun 19, 2009	2.329	2.346	2.321	2.346	397,481	+0.03(+1.09%)
Jun 18, 2009	2.329	2.329	2.298	2.321	586,357	+0.00(+0.00%)
Jun 17, 2009	2.329	2.329	2.295	2.321	521,821	-0.01(-0.36%)
Jun 16, 2009	2.318	2.332	2.298	2.329	555,020	+0.03(+1.10%)
Jun 15, 2009	2.338	2.338	2.295	2.304	438,209	-0.05(-2.04%)
Jun 12, 2009	2.352	2.357	2.332	2.352	389,164	+0.01(+0.48%)
Jun 11, 2009	2.335	2.366	2.329	2.340	506,458	-0.01(-0.48%)
Jun 10, 2009	2.349	2.360	2.335	2.352	407,911	+0.01(+0.36%)
Jun 09, 2009	2.321	2.343	2.321	2.343	336,052	+0.01(+0.48%)
Jun 08, 2009	2.312	2.332	2.312	2.332	547,140	+0.01(+0.49%)
Jun 05, 2009	2.315	2.349	2.307	2.321	877,024	+0.01(+0.61%)
Jun 04, 2009	2.312	2.340	2.298	2.307	886,958	-0.01(-0.24%)
Jun 03, 2009	2.321	2.321	2.284	2.312	380,270	-0.03(-1.20%)
Jun 02, 2009	2.338	2.349	2.309	2.340	878,518	-0.02(-0.72%)
Jun 01, 2009	2.321	2.369	2.321	2.357	735,711	+0.05(+2.08%)
May 29, 2009	2.292	2.309	2.284	2.309	621,208	+0.02(+0.74%)
May 28, 2009	2.287	2.301	2.267	2.292	958,183	+0.01(+0.62%)
May 27, 2009	2.292	2.321	2.270	2.278	754,241	-0.02(-0.74%)
May 26, 2009	2.253	2.295	2.244	2.295	719,808	+0.04(+1.88%)
May 22, 2009	2.236	2.259	2.236	2.253	536,958	+0.02(+0.76%)
May 21, 2009	2.242	2.247	2.219	2.236	569,089	-0.02(-0.75%)
May 20, 2009	2.290	2.301	2.247	2.253	744,190	-0.00(-0.13%)
May 19, 2009	2.219	2.256	2.219	2.256	610,700	+0.04(+1.65%)
May 18, 2009	2.166	2.219	2.140	2.219	558,744	+0.09(+4.10%)
May 15, 2009	2.188	2.188	2.123	2.132	559,613	-0.05(-2.07%)
May 14, 2009	2.151	2.180	2.098	2.177	477,575	+0.03(+1.58%)
May 13, 2009	2.197	2.197	2.140	2.143	502,606	-0.10(-4.40%)
May 12, 2009	2.230	2.242	2.216	2.242	606,582	+0.00(+0.13%)
May 11, 2009	2.247	2.253	2.222	2.239	609,849	-0.02(-0.87%)
May 08, 2009	2.222	2.273	2.216	2.259	521,176	+0.04(+1.78%)
May 07, 2009	2.222	2.230	2.208	2.219	556,311	-0.00(-0.13%)
May 06, 2009	2.191	2.225	2.185	2.222	491,247	+0.03(+1.42%)
May 05, 2009	2.171	2.191	2.160	2.191	574,458	+0.02(+1.04%)
May 04, 2009	2.182	2.188	2.168	2.168	950,873	+0.02(+0.92%)