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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	3.832	3.839	3.796	3.796	551,046	-0.05(-1.38%)
Nov 30, 2011	3.802	3.849	3.786	3.849	402,308	+0.09(+2.47%)
Nov 29, 2011	3.736	3.783	3.736	3.756	221,367	+0.02(+0.53%)
Nov 28, 2011	3.806	3.812	3.733	3.736	242,787	-0.01(-0.18%)
Nov 25, 2011	3.736	3.769	3.723	3.743	176,582	+0.03(+0.71%)
Nov 23, 2011	3.766	3.786	3.713	3.716	317,444	-0.07(-1.75%)
Nov 22, 2011	3.766	3.786	3.756	3.783	241,179	+0.02(+0.53%)
Nov 21, 2011	3.763	3.777	3.736	3.763	354,380	-0.01(-0.35%)
Nov 18, 2011	3.749	3.793	3.749	3.776	176,178	+0.03(+0.71%)
Nov 17, 2011	3.779	3.806	3.733	3.749	255,755	-0.04(-0.96%)
Nov 16, 2011	3.786	3.806	3.779	3.786	289,394	-0.02(-0.44%)
Nov 15, 2011	3.799	3.812	3.783	3.802	384,719	-0.00(-0.09%)
Nov 14, 2011	3.829	3.832	3.793	3.806	328,906	-0.00(-0.09%)
Nov 11, 2011	3.859	3.862	3.796	3.809	273,467	-0.01(-0.35%)
Nov 10, 2011	3.822	3.846	3.799	3.822	243,007	+0.01(+0.20%)
Nov 09, 2011	3.857	3.857	3.785	3.815	428,839	-0.03(-0.86%)
Nov 08, 2011	3.834	3.851	3.801	3.848	327,465	+0.05(+1.30%)
Nov 07, 2011	3.772	3.808	3.772	3.798	233,240	+0.02(+0.44%)
Nov 04, 2011	3.769	3.808	3.769	3.782	318,402	-0.03(-0.78%)
Nov 03, 2011	3.762	3.824	3.755	3.811	621,071	+0.05(+1.31%)
Nov 02, 2011	3.742	3.769	3.726	3.762	310,137	+0.02(+0.62%)
Nov 01, 2011	3.686	3.752	3.686	3.739	280,246	-0.02(-0.44%)
Oct 31, 2011	3.765	3.775	3.746	3.755	274,908	-0.03(-0.70%)
Oct 28, 2011	3.782	3.798	3.755	3.782	330,956	-0.01(-0.35%)
Oct 27, 2011	3.834	3.848	3.782	3.795	513,116	+0.05(+1.32%)
Oct 26, 2011	3.696	3.765	3.683	3.745	568,611	+0.07(+1.88%)
Oct 25, 2011	3.693	3.706	3.663	3.676	384,850	-0.05(-1.41%)
Oct 24, 2011	3.673	3.729	3.667	3.729	453,443	+0.05(+1.43%)
Oct 21, 2011	3.653	3.680	3.617	3.676	413,796	+0.06(+1.64%)
Oct 20, 2011	3.561	3.617	3.558	3.617	438,355	+0.06(+1.67%)
Oct 19, 2011	3.620	3.620	3.536	3.558	389,180	-0.05(-1.46%)
Oct 18, 2011	3.561	3.620	3.541	3.611	301,083	+0.05(+1.48%)
Oct 17, 2011	3.587	3.587	3.545	3.558	254,071	-0.04(-1.01%)
Oct 14, 2011	3.564	3.594	3.563	3.594	252,041	+0.04(+1.02%)
Oct 13, 2011	3.522	3.568	3.495	3.558	308,582	-0.01(-0.28%)
Oct 12, 2011	3.522	3.581	3.502	3.568	685,049	+0.05(+1.34%)
Oct 11, 2011	3.458	3.537	3.445	3.521	1,641,887	+0.06(+1.79%)
Oct 10, 2011	3.383	3.465	3.383	3.458	432,196	+0.12(+3.62%)
Oct 07, 2011	3.377	3.429	3.334	3.338	558,848	-0.04(-1.07%)
Oct 06, 2011	3.377	3.383	3.357	3.374	451,698	+0.03(+0.78%)
Oct 05, 2011	3.331	3.360	3.302	3.347	610,358	+0.03(+0.89%)
Oct 04, 2011	3.413	3.413	3.246	3.318	659,357	-0.11(-3.33%)
Oct 03, 2011	3.462	3.475	3.419	3.432	618,687	-0.02(-0.57%)
Sep 30, 2011	3.517	3.517	3.449	3.452	584,499	-0.07(-2.04%)
Sep 29, 2011	3.560	3.579	3.504	3.524	249,621	-0.00(-0.09%)
Sep 28, 2011	3.596	3.605	3.514	3.527	300,032	-0.05(-1.28%)
Sep 27, 2011	3.596	3.605	3.573	3.573	493,501	+0.01(+0.28%)
Sep 26, 2011	3.550	3.563	3.530	3.563	261,003	+0.02(+0.65%)
Sep 23, 2011	3.543	3.566	3.521	3.540	349,101	-0.01(-0.18%)
Sep 22, 2011	3.589	3.589	3.534	3.547	282,168	-0.06(-1.62%)
Sep 21, 2011	3.615	3.628	3.593	3.605	262,077	-0.00(-0.10%)
Sep 20, 2011	3.570	3.612	3.570	3.609	193,622	+0.04(+1.01%)
Sep 19, 2011	3.570	3.602	3.566	3.573	269,301	-0.01(-0.36%)
Sep 16, 2011	3.609	3.622	3.586	3.586	346,706	-0.01(-0.27%)
Sep 15, 2011	3.609	3.615	3.596	3.596	243,084	-0.01(-0.27%)
Sep 14, 2011	3.638	3.664	3.602	3.605	358,847	-0.03(-0.81%)
Sep 13, 2011	3.635	3.641	3.618	3.635	309,720	+0.01(+0.29%)
Sep 12, 2011	3.618	3.637	3.587	3.624	274,560	-0.00(-0.09%)
Sep 09, 2011	3.608	3.640	3.592	3.627	213,018	-0.00(-0.09%)
Sep 08, 2011	3.618	3.653	3.614	3.631	246,405	-0.00(-0.09%)
Sep 07, 2011	3.598	3.647	3.592	3.634	311,948	+0.05(+1.36%)
Sep 06, 2011	3.572	3.608	3.566	3.585	311,541	-0.04(-0.98%)
Sep 02, 2011	3.631	3.657	3.618	3.621	378,475	-0.03(-0.71%)
Sep 01, 2011	3.647	3.666	3.637	3.647	502,916	+0.01(+0.36%)
Aug 31, 2011	3.670	3.696	3.614	3.634	383,004	-0.01(-0.18%)
Aug 30, 2011	3.631	3.649	3.614	3.640	256,168	+0.00(+0.00%)
Aug 29, 2011	3.592	3.640	3.592	3.640	259,454	+0.06(+1.81%)
Aug 26, 2011	3.508	3.576	3.504	3.576	320,496	+0.06(+1.75%)
Aug 25, 2011	3.540	3.543	3.469	3.514	512,143	-0.02(-0.55%)
Aug 24, 2011	3.533	3.546	3.501	3.533	330,438	+0.01(+0.37%)
Aug 23, 2011	3.504	3.530	3.475	3.520	651,802	+0.07(+1.97%)
Aug 22, 2011	3.517	3.542	3.436	3.452	561,531	-0.02(-0.47%)
Aug 19, 2011	3.556	3.561	3.462	3.469	449,879	-0.10(-2.90%)
Aug 18, 2011	3.582	3.592	3.501	3.572	551,342	-0.06(-1.52%)
Aug 17, 2011	3.589	3.650	3.589	3.627	455,873	+0.04(+0.99%)
Aug 16, 2011	3.566	3.598	3.566	3.592	428,029	+0.01(+0.36%)
Aug 15, 2011	3.508	3.627	3.508	3.579	512,393	+0.08(+2.22%)
Aug 12, 2011	3.527	3.540	3.495	3.501	380,277	-0.03(-0.74%)
Aug 11, 2011	3.469	3.566	3.452	3.527	493,946	+0.07(+1.99%)
Aug 10, 2011	3.461	3.506	3.378	3.458	680,416	-0.08(-2.27%)
Aug 09, 2011	3.477	3.545	3.217	3.538	1,423,068	+0.26(+8.06%)
Aug 08, 2011	3.477	3.487	3.233	3.275	1,449,283	-0.26(-7.37%)
Aug 05, 2011	3.632	3.661	3.458	3.535	864,328	-0.08(-2.14%)
Aug 04, 2011	3.725	3.728	3.603	3.612	438,760	-0.11(-3.02%)
Aug 03, 2011	3.706	3.732	3.683	3.725	342,351	+0.02(+0.61%)
Aug 02, 2011	3.715	3.770	3.700	3.703	437,106	-0.03(-0.86%)