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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	5.069	5.083	5.049	5.064	836,654	-0.00(-0.10%)
Apr 28, 2016	5.059	5.081	5.054	5.069	690,215	-0.00(-0.10%)
Apr 27, 2016	5.029	5.073	5.029	5.073	957,878	+0.04(+0.88%)
Apr 26, 2016	5.024	5.049	5.004	5.029	600,163	+0.00(+0.00%)
Apr 25, 2016	5.044	5.049	5.004	5.029	561,506	-0.01(-0.29%)
Apr 22, 2016	5.049	5.059	5.029	5.044	615,131	+0.00(+0.10%)
Apr 21, 2016	5.059	5.073	5.039	5.039	859,388	-0.01(-0.20%)
Apr 20, 2016	5.029	5.069	5.029	5.049	957,984	+0.02(+0.49%)
Apr 19, 2016	4.995	5.039	4.990	5.024	1,204,829	+0.03(+0.59%)
Apr 18, 2016	4.975	4.995	4.965	4.995	760,579	+0.02(+0.40%)
Apr 15, 2016	4.960	4.985	4.955	4.975	830,300	+0.00(+0.00%)
Apr 14, 2016	4.950	4.990	4.950	4.975	612,736	-0.00(-0.10%)
Apr 13, 2016	4.940	4.980	4.940	4.980	811,760	+0.03(+0.60%)
Apr 12, 2016	4.887	4.950	4.887	4.950	1,249,383	+0.05(+1.10%)
Apr 11, 2016	4.936	4.936	4.882	4.896	1,057,761	+0.03(+0.70%)
Apr 08, 2016	4.848	4.877	4.838	4.862	429,411	+0.03(+0.61%)
Apr 07, 2016	4.813	4.838	4.804	4.833	645,285	-0.00(-0.10%)
Apr 06, 2016	4.794	4.843	4.794	4.838	767,298	+0.04(+0.82%)
Apr 05, 2016	4.808	4.828	4.794	4.799	557,559	-0.03(-0.61%)
Apr 04, 2016	4.843	4.867	4.823	4.828	947,523	-0.04(-0.90%)
Apr 01, 2016	4.867	4.882	4.843	4.872	566,055	-0.00(-0.10%)
Mar 31, 2016	4.833	4.892	4.831	4.877	1,197,600	+0.06(+1.22%)
Mar 30, 2016	4.808	4.843	4.789	4.818	1,526,744	+0.02(+0.41%)
Mar 29, 2016	4.818	4.843	4.750	4.799	2,274,437	-0.02(-0.51%)
Mar 28, 2016	4.882	4.882	4.823	4.823	839,853	-0.06(-1.20%)
Mar 24, 2016	4.906	4.882	4.882	4.882	683,415	-0.05(-0.99%)
Mar 23, 2016	4.941	4.965	4.909	4.931	691,973	+0.00(+0.00%)
Mar 22, 2016	4.896	4.941	4.896	4.931	745,209	+0.01(+0.20%)
Mar 21, 2016	4.911	4.936	4.906	4.921	636,200	+0.01(+0.20%)
Mar 18, 2016	4.892	4.950	4.843	4.911	759,762	+0.00(+0.10%)
Mar 17, 2016	4.877	4.911	4.877	4.906	858,270	+0.03(+0.70%)
Mar 16, 2016	4.833	4.882	4.823	4.872	503,354	+0.04(+0.91%)
Mar 15, 2016	4.857	4.866	4.808	4.828	1,394,785	-0.05(-1.10%)
Mar 14, 2016	4.877	4.892	4.868	4.882	1,395,353	-0.01(-0.30%)
Mar 11, 2016	4.867	4.901	4.867	4.896	763,571	+0.05(+1.01%)
Mar 10, 2016	4.838	4.857	4.809	4.848	934,413	+0.02(+0.40%)
Mar 09, 2016	4.818	4.838	4.818	4.828	1,073,574	+0.01(+0.30%)
Mar 08, 2016	4.823	4.843	4.814	4.814	1,339,719	-0.02(-0.40%)
Mar 07, 2016	4.838	4.843	4.823	4.833	1,128,136	+0.00(+0.00%)
Mar 04, 2016	4.809	4.857	4.775	4.833	1,517,184	+0.03(+0.71%)
Mar 03, 2016	4.755	4.799	4.746	4.799	2,221,777	+0.04(+0.82%)
Mar 02, 2016	4.789	4.804	4.736	4.760	985,610	-0.03(-0.71%)
Mar 01, 2016	4.765	4.794	4.750	4.794	1,388,474	+0.05(+1.02%)
Feb 29, 2016	4.716	4.760	4.692	4.746	1,639,783	+0.04(+0.83%)
Feb 26, 2016	4.687	4.726	4.687	4.707	1,661,706	+0.03(+0.73%)
Feb 25, 2016	4.644	4.678	4.614	4.673	1,275,150	+0.03(+0.63%)
Feb 24, 2016	4.605	4.648	4.580	4.644	1,499,863	+0.00(+0.10%)
Feb 23, 2016	4.614	4.644	4.590	4.639	2,185,671	+0.00(+0.10%)
Feb 22, 2016	4.639	4.648	4.600	4.634	2,064,723	+0.02(+0.53%)
Feb 19, 2016	4.546	4.614	4.546	4.610	898,977	+0.04(+0.85%)
Feb 18, 2016	4.546	4.588	4.546	4.571	1,036,054	+0.02(+0.43%)
Feb 17, 2016	4.508	4.566	4.495	4.551	1,052,139	+0.06(+1.41%)
Feb 16, 2016	4.503	4.527	4.454	4.488	1,340,727	+0.01(+0.22%)
Feb 12, 2016	4.493	4.478	4.478	4.478	1,414,367	+0.00(+0.00%)
Feb 11, 2016	4.478	4.508	4.449	4.478	1,055,610	-0.03(-0.65%)
Feb 10, 2016	4.512	4.527	4.460	4.508	1,194,607	-0.01(-0.21%)
Feb 09, 2016	4.483	4.517	4.469	4.517	1,661,743	-0.01(-0.21%)
Feb 08, 2016	4.570	4.570	4.503	4.527	1,082,114	-0.07(-1.47%)
Feb 05, 2016	4.575	4.604	4.556	4.594	972,254	+0.01(+0.32%)
Feb 04, 2016	4.585	4.614	4.580	4.580	605,723	-0.02(-0.42%)
Feb 03, 2016	4.594	4.599	4.551	4.599	675,162	+0.02(+0.42%)
Feb 02, 2016	4.527	4.594	4.517	4.580	1,015,411	-0.01(-0.31%)
Feb 01, 2016	4.652	4.652	4.590	4.594	946,530	-0.04(-0.83%)
Jan 29, 2016	4.565	4.686	4.556	4.633	1,150,367	+0.07(+1.48%)
Jan 28, 2016	4.570	4.599	4.537	4.565	2,340,164	+0.03(+0.64%)
Jan 27, 2016	4.551	4.604	4.532	4.537	1,181,533	-0.03(-0.74%)
Jan 26, 2016	4.488	4.590	4.488	4.570	1,211,875	+0.09(+1.94%)
Jan 25, 2016	4.512	4.527	4.483	4.483	1,332,613	-0.05(-1.06%)
Jan 22, 2016	4.479	4.561	4.459	4.532	1,182,732	+0.09(+2.06%)
Jan 21, 2016	4.430	4.464	4.399	4.440	1,705,423	+0.00(+0.11%)
Jan 20, 2016	4.479	4.479	4.399	4.435	4,693,184	-0.07(-1.50%)
Jan 19, 2016	4.580	4.589	4.488	4.503	2,409,318	-0.06(-1.37%)
Jan 15, 2016	4.604	4.565	4.565	4.565	2,683,299	-0.07(-1.56%)
Jan 14, 2016	4.657	4.671	4.590	4.638	1,980,559	-0.02(-0.41%)
Jan 13, 2016	4.720	4.720	4.638	4.657	1,734,486	-0.07(-1.53%)
Jan 12, 2016	4.729	4.749	4.681	4.729	1,335,719	+0.00(+0.10%)
Jan 11, 2016	4.739	4.758	4.705	4.725	1,531,726	-0.01(-0.20%)
Jan 08, 2016	4.768	4.782	4.720	4.734	1,749,083	+0.00(+0.00%)
Jan 07, 2016	4.710	4.739	4.696	4.734	2,888,460	+0.00(+0.00%)
Jan 06, 2016	4.691	4.775	4.691	4.734	2,825,234	+0.01(+0.20%)
Jan 05, 2016	4.710	4.763	4.705	4.725	2,446,290	+0.03(+0.72%)
Jan 04, 2016	4.681	4.725	4.662	4.691	2,642,481	-0.02(-0.51%)
Dec 31, 2015	4.710	4.715	4.715	4.715	1,501,369	-0.01(-0.31%)
Dec 30, 2015	4.749	4.797	4.729	4.729	1,710,372	-0.04(-0.91%)
Dec 29, 2015	4.700	4.802	4.694	4.773	4,478,966	+0.08(+1.64%)
Dec 28, 2015	4.691	4.733	4.688	4.696	2,231,806	-0.03(-0.60%)
Dec 24, 2015	4.667	4.724	4.724	4.724	1,795,772	+0.05(+1.11%)
Dec 23, 2015	4.606	4.672	4.606	4.672	2,528,514	+0.08(+1.64%)
Dec 22, 2015	4.578	4.606	4.573	4.597	2,434,041	+0.01(+0.21%)
Dec 21, 2015	4.644	4.653	4.573	4.587	2,095,381	-0.06(-1.22%)
Dec 18, 2015	4.620	4.653	4.592	4.644	2,151,321	+0.02(+0.51%)
Dec 17, 2015	4.620	4.644	4.573	4.620	2,769,865	+0.01(+0.20%)
Dec 16, 2015	4.540	4.620	4.526	4.611	2,332,637	+0.10(+2.19%)
Dec 15, 2015	4.455	4.573	4.450	4.512	3,123,870	+0.07(+1.59%)
Dec 14, 2015	4.441	4.469	4.366	4.441	3,712,911	-0.03(-0.74%)
Dec 11, 2015	4.592	4.606	4.465	4.474	3,399,930	-0.15(-3.26%)
Dec 10, 2015	4.639	4.639	4.620	4.625	958,729	-0.01(-0.20%)
Dec 09, 2015	4.559	4.644	4.559	4.634	1,378,549	+0.02(+0.51%)
Dec 08, 2015	4.630	4.652	4.599	4.611	1,710,644	-0.04(-0.81%)
Dec 07, 2015	4.695	4.704	4.639	4.648	2,279,697	-0.07(-1.39%)
Dec 04, 2015	4.700	4.723	4.695	4.714	721,411	+0.00(+0.00%)
Dec 03, 2015	4.700	4.723	4.695	4.714	1,297,392	+0.02(+0.40%)
Dec 02, 2015	4.686	4.742	4.686	4.695	1,096,731	-0.01(-0.30%)
Dec 01, 2015	4.667	4.719	4.667	4.709	1,160,614	+0.05(+1.00%)
Nov 30, 2015	4.676	4.681	4.648	4.662	1,002,943	+0.01(+0.30%)
Nov 27, 2015	4.662	4.676	4.644	4.648	641,870	-0.02(-0.50%)
Nov 25, 2015	4.658	4.672	4.672	4.672	757,305	+0.01(+0.20%)
Nov 24, 2015	4.630	4.681	4.625	4.662	945,712	-0.00(-0.10%)
Nov 23, 2015	4.667	4.676	4.648	4.667	1,355,093	+0.02(+0.40%)
Nov 20, 2015	4.672	4.681	4.648	4.648	1,295,489	-0.02(-0.50%)
Nov 19, 2015	4.690	4.695	4.672	4.672	568,487	-0.03(-0.70%)
Nov 18, 2015	4.676	4.714	4.662	4.704	836,692	+0.03(+0.60%)
Nov 17, 2015	4.681	4.704	4.673	4.676	989,779	+0.00(+0.00%)
Nov 16, 2015	4.667	4.700	4.658	4.676	1,051,874	-0.00(-0.10%)
Nov 13, 2015	4.709	4.713	4.676	4.681	1,236,432	-0.04(-0.79%)
Nov 12, 2015	4.747	4.747	4.714	4.719	1,011,721	-0.05(-0.98%)
Nov 11, 2015	4.775	4.779	4.756	4.765	961,297	-0.02(-0.39%)
Nov 10, 2015	4.770	4.793	4.747	4.784	999,784	+0.00(+0.00%)
Nov 09, 2015	4.789	4.798	4.770	4.784	1,167,502	-0.01(-0.29%)
Nov 06, 2015	4.793	4.812	4.761	4.798	1,184,136	-0.01(-0.29%)
Nov 05, 2015	4.812	4.830	4.779	4.812	797,282	-0.01(-0.19%)
Nov 04, 2015	4.840	4.851	4.812	4.821	882,196	-0.02(-0.38%)
Nov 03, 2015	4.840	4.849	4.816	4.840	1,372,611	-0.02(-0.38%)
Nov 02, 2015	4.830	4.858	4.826	4.858	841,097	+0.03(+0.58%)
Oct 30, 2015	4.830	4.840	4.807	4.830	763,852	+0.01(+0.29%)
Oct 29, 2015	4.798	4.826	4.789	4.816	505,245	+0.01(+0.19%)
Oct 28, 2015	4.779	4.840	4.779	4.807	674,403	+0.02(+0.49%)
Oct 27, 2015	4.803	4.807	4.775	4.784	950,400	-0.02(-0.39%)
Oct 26, 2015	4.812	4.821	4.798	4.803	454,621	-0.02(-0.39%)
Oct 23, 2015	4.807	4.847	4.793	4.821	991,260	+0.02(+0.48%)
Oct 22, 2015	4.793	4.816	4.789	4.798	607,917	+0.01(+0.29%)
Oct 21, 2015	4.784	4.803	4.779	4.784	681,647	+0.00(+0.00%)
Oct 20, 2015	4.775	4.798	4.770	4.784	584,332	+0.00(+0.10%)
Oct 19, 2015	4.770	4.798	4.784	4.779	387,421	-0.00(-0.10%)
Oct 16, 2015	4.751	4.784	4.747	4.784	646,765	+0.03(+0.59%)
Oct 15, 2015	4.751	4.770	4.747	4.756	660,688	-0.00(-0.10%)
Oct 14, 2015	4.751	4.765	4.747	4.761	552,541	-0.01(-0.19%)
Oct 13, 2015	4.775	4.779	4.756	4.770	1,122,545	-0.00(-0.10%)
Oct 12, 2015	4.747	4.775	4.733	4.775	459,274	+0.03(+0.68%)
Oct 09, 2015	4.728	4.775	4.728	4.742	1,520,113	+0.02(+0.39%)
Oct 08, 2015	4.692	4.775	4.673	4.724	1,527,498	+0.01(+0.20%)
Oct 07, 2015	4.650	4.715	4.645	4.715	675,697	+0.07(+1.59%)
Oct 06, 2015	4.608	4.645	4.608	4.641	1,031,252	+0.02(+0.50%)
Oct 05, 2015	4.558	4.622	4.558	4.618	1,818,964	+0.10(+2.25%)
Oct 02, 2015	4.465	4.521	4.438	4.516	1,671,698	+0.01(+0.20%)
Oct 01, 2015	4.535	4.562	4.502	4.507	1,714,650	-0.05(-1.11%)
Sep 30, 2015	4.535	4.567	4.488	4.558	2,282,357	+0.03(+0.71%)
Sep 29, 2015	4.604	4.636	4.525	4.525	1,824,482	-0.07(-1.51%)
Sep 28, 2015	4.678	4.678	4.576	4.595	879,678	-0.08(-1.78%)
Sep 25, 2015	4.678	4.701	4.659	4.678	568,594	-0.00(-0.05%)
Sep 24, 2015	4.664	4.692	4.645	4.680	777,455	+0.01(+0.15%)
Sep 23, 2015	4.728	4.728	4.668	4.673	676,072	-0.06(-1.17%)
Sep 22, 2015	4.692	4.738	4.687	4.728	1,140,102	-0.00(-0.10%)
Sep 21, 2015	4.728	4.756	4.706	4.733	482,035	-0.00(-0.10%)
Sep 18, 2015	4.682	4.749	4.682	4.738	839,937	+0.02(+0.39%)
Sep 17, 2015	4.664	4.747	4.659	4.719	919,556	+0.04(+0.79%)
Sep 16, 2015	4.682	4.705	4.668	4.682	619,504	-0.01(-0.20%)
Sep 15, 2015	4.673	4.696	4.673	4.692	524,780	+0.03(+0.59%)
Sep 14, 2015	4.687	4.692	4.664	4.664	480,359	-0.02(-0.49%)
Sep 11, 2015	4.668	4.696	4.658	4.687	468,597	+0.02(+0.40%)
Sep 10, 2015	4.627	4.682	4.627	4.668	422,470	+0.03(+0.69%)
Sep 09, 2015	4.668	4.673	4.632	4.636	423,497	-0.04(-0.79%)
Sep 08, 2015	4.623	4.678	4.623	4.673	625,278	+0.06(+1.39%)
Sep 04, 2015	4.604	4.609	4.609	4.609	440,046	-0.01(-0.30%)
Sep 03, 2015	4.595	4.650	4.590	4.623	1,019,442	+0.03(+0.70%)
Sep 02, 2015	4.600	4.613	4.581	4.590	679,507	+0.00(+0.10%)
Sep 01, 2015	4.535	4.590	4.535	4.586	768,537	+0.01(+0.30%)
Aug 31, 2015	4.618	4.627	4.568	4.572	1,293,989	-0.05(-1.09%)
Aug 28, 2015	4.590	4.645	4.581	4.623	1,375,928	+0.04(+0.80%)
Aug 27, 2015	4.604	4.636	4.577	4.586	978,473	+0.00(+0.10%)
Aug 26, 2015	4.526	4.586	4.526	4.581	1,803,737	+0.08(+1.83%)
Aug 25, 2015	4.471	4.513	4.471	4.499	1,996,753	+0.06(+1.45%)
Aug 24, 2015	4.430	4.531	4.201	4.435	2,135,124	-0.15(-3.30%)
Aug 21, 2015	4.590	4.607	4.568	4.586	885,559	-0.01(-0.30%)
Aug 20, 2015	4.609	4.618	4.590	4.600	626,870	-0.04(-0.79%)
Aug 19, 2015	4.623	4.641	4.609	4.636	660,163	-0.00(-0.10%)
Aug 18, 2015	4.627	4.650	4.618	4.641	769,021	-0.01(-0.30%)
Aug 17, 2015	4.668	4.672	4.618	4.655	1,182,105	-0.03(-0.68%)
Aug 14, 2015	4.678	4.701	4.673	4.687	486,506	+0.01(+0.29%)
Aug 13, 2015	4.673	4.687	4.655	4.673	489,853	-0.02(-0.49%)
Aug 12, 2015	4.664	4.696	4.659	4.696	830,889	+0.00(+0.10%)
Aug 11, 2015	4.710	4.714	4.691	4.691	816,820	-0.05(-1.06%)
Aug 10, 2015	4.723	4.751	4.719	4.741	656,454	+0.02(+0.39%)
Aug 07, 2015	4.728	4.769	4.723	4.723	711,173	-0.03(-0.58%)
Aug 06, 2015	4.782	4.787	4.737	4.751	929,628	-0.04(-0.86%)
Aug 05, 2015	4.814	4.842	4.792	4.792	864,318	-0.02(-0.47%)
Aug 04, 2015	4.805	4.830	4.796	4.814	633,750	-0.01(-0.28%)
Aug 03, 2015	4.805	4.837	4.792	4.828	429,550	+0.01(+0.19%)
Jul 31, 2015	4.782	4.833	4.778	4.819	1,220,982	+0.05(+1.05%)
Jul 30, 2015	4.719	4.773	4.719	4.769	822,838	+0.04(+0.77%)
Jul 29, 2015	4.691	4.746	4.691	4.732	854,561	+0.03(+0.68%)
Jul 28, 2015	4.691	4.737	4.673	4.700	958,728	+0.01(+0.19%)
Jul 27, 2015	4.710	4.715	4.664	4.691	707,544	-0.04(-0.87%)
Jul 24, 2015	4.796	4.796	4.728	4.732	741,349	-0.07(-1.42%)
Jul 23, 2015	4.810	4.814	4.778	4.801	921,468	+0.00(+0.00%)
Jul 22, 2015	4.823	4.828	4.782	4.801	1,319,502	-0.04(-0.75%)
Jul 21, 2015	4.837	4.874	4.823	4.837	690,210	-0.02(-0.47%)
Jul 20, 2015	4.928	4.928	4.855	4.860	837,528	-0.07(-1.39%)
Jul 17, 2015	4.928	4.942	4.915	4.928	345,668	-0.02(-0.46%)
Jul 16, 2015	4.896	4.951	4.892	4.951	1,034,489	+0.05(+1.12%)
Jul 15, 2015	4.869	4.910	4.864	4.896	902,092	+0.03(+0.66%)
Jul 14, 2015	4.864	4.878	4.860	4.864	693,486	-0.01(-0.19%)
Jul 13, 2015	4.883	4.896	4.864	4.874	983,900	-0.01(-0.19%)
Jul 10, 2015	4.856	4.887	4.856	4.883	653,307	+0.03(+0.56%)
Jul 09, 2015	4.856	4.872	4.851	4.856	662,568	+0.00(+0.09%)
Jul 08, 2015	4.837	4.860	4.797	4.851	623,297	-0.04(-0.74%)
Jul 07, 2015	4.910	4.910	4.851	4.887	683,697	-0.03(-0.55%)
Jul 06, 2015	4.883	4.919	4.874	4.914	755,933	+0.01(+0.18%)
Jul 02, 2015	4.887	4.905	4.905	4.905	357,777	+0.02(+0.37%)
Jul 01, 2015	4.887	4.901	4.865	4.887	492,008	+0.00(+0.09%)
Jun 30, 2015	4.869	4.887	4.837	4.883	1,117,228	+0.05(+1.12%)
Jun 29, 2015	4.819	4.842	4.779	4.828	1,198,626	-0.04(-0.84%)
Jun 26, 2015	4.905	4.919	4.865	4.869	1,352,590	-0.05(-1.01%)
Jun 25, 2015	4.964	4.964	4.910	4.919	1,173,555	-0.04(-0.82%)
Jun 24, 2015	4.978	4.987	4.928	4.960	713,035	-0.03(-0.54%)
Jun 23, 2015	4.946	4.996	4.937	4.987	491,025	+0.04(+0.82%)
Jun 22, 2015	4.969	4.969	4.937	4.946	517,013	-0.03(-0.55%)
Jun 19, 2015	4.937	4.978	4.932	4.973	553,034	+0.02(+0.46%)
Jun 18, 2015	4.928	4.955	4.928	4.951	646,399	+0.01(+0.28%)
Jun 17, 2015	4.919	4.955	4.919	4.937	914,855	-0.02(-0.37%)
Jun 16, 2015	4.914	4.955	4.910	4.955	589,669	+0.04(+0.83%)
Jun 15, 2015	4.914	4.946	4.910	4.914	1,203,207	-0.05(-0.91%)
Jun 12, 2015	4.982	4.982	4.951	4.960	495,018	-0.04(-0.72%)
Jun 11, 2015	4.982	5.000	4.973	4.996	597,251	+0.01(+0.27%)
Jun 10, 2015	4.969	4.989	4.964	4.982	814,731	-0.00(-0.09%)
Jun 09, 2015	5.000	5.003	4.969	4.987	541,085	-0.03(-0.54%)
Jun 08, 2015	5.000	5.018	5.000	5.014	400,734	+0.01(+0.18%)
Jun 05, 2015	5.054	5.054	5.000	5.005	1,210,733	-0.05(-1.07%)
Jun 04, 2015	5.041	5.068	5.036	5.059	632,957	+0.00(+0.00%)
Jun 03, 2015	5.081	5.099	5.036	5.059	1,286,197	-0.02(-0.44%)
Jun 02, 2015	5.041	5.081	5.041	5.081	517,752	+0.03(+0.53%)
Jun 01, 2015	5.045	5.063	5.041	5.054	612,951	+0.02(+0.36%)
May 29, 2015	5.045	5.045	5.032	5.036	663,122	+0.00(+0.09%)
May 28, 2015	5.045	5.059	5.027	5.032	535,503	-0.03(-0.53%)
May 27, 2015	5.041	5.059	5.032	5.059	819,879	+0.02(+0.45%)
May 26, 2015	5.036	5.045	5.018	5.036	1,084,819	-0.01(-0.27%)
May 22, 2015	5.068	5.050	5.050	5.050	511,723	-0.02(-0.44%)
May 21, 2015	5.104	5.113	5.068	5.072	695,660	-0.01(-0.27%)
May 20, 2015	5.113	5.117	5.077	5.086	480,234	-0.03(-0.62%)
May 19, 2015	5.081	5.117	5.079	5.117	576,510	+0.03(+0.53%)
May 18, 2015	5.113	5.122	5.077	5.090	783,085	-0.01(-0.26%)
May 15, 2015	5.068	5.113	5.059	5.104	1,259,919	+0.03(+0.53%)
May 14, 2015	4.996	5.081	4.996	5.077	408,442	+0.01(+0.18%)
May 13, 2015	5.054	5.068	5.036	5.068	621,949	+0.03(+0.63%)
May 12, 2015	5.027	5.050	5.014	5.036	1,155,988	-0.02(-0.44%)
May 11, 2015	5.063	5.063	5.041	5.059	517,926	-0.01(-0.26%)
May 08, 2015	5.059	5.084	5.041	5.072	843,305	+0.02(+0.44%)
May 07, 2015	5.059	5.081	5.041	5.050	911,151	-0.01(-0.26%)
May 06, 2015	5.072	5.081	5.059	5.063	577,428	-0.02(-0.35%)
May 05, 2015	5.063	5.081	5.050	5.081	665,184	+0.02(+0.35%)
May 04, 2015	5.094	5.094	5.063	5.063	569,940	-0.03(-0.61%)