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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	2.521	2.535	2.496	2.535	518,441	+0.03(+1.12%)
Jul 30, 2009	2.510	2.530	2.504	2.507	619,782	+0.00(+0.00%)
Jul 29, 2009	2.502	2.510	2.479	2.507	526,150	+0.02(+0.91%)
Jul 28, 2009	2.482	2.502	2.468	2.485	504,665	+0.00(+0.11%)
Jul 27, 2009	2.465	2.493	2.459	2.482	448,662	+0.01(+0.57%)
Jul 24, 2009	2.454	2.468	2.431	2.468	531,993	+0.01(+0.46%)
Jul 23, 2009	2.420	2.459	2.420	2.456	472,721	+0.04(+1.75%)
Jul 22, 2009	2.406	2.417	2.397	2.414	319,635	-0.00(-0.12%)
Jul 21, 2009	2.411	2.420	2.397	2.417	323,659	+0.02(+0.82%)
Jul 20, 2009	2.394	2.428	2.392	2.397	748,015	+0.00(+0.12%)
Jul 17, 2009	2.383	2.394	2.372	2.394	364,444	+0.01(+0.47%)
Jul 16, 2009	2.352	2.392	2.346	2.383	666,942	+0.04(+1.81%)
Jul 15, 2009	2.332	2.355	2.329	2.341	520,554	+0.02(+0.85%)
Jul 14, 2009	2.324	2.327	2.298	2.321	252,036	-0.00(-0.12%)
Jul 13, 2009	2.315	2.327	2.298	2.324	374,738	+0.01(+0.24%)
Jul 10, 2009	2.284	2.321	2.284	2.318	262,986	+0.02(+0.86%)
Jul 09, 2009	2.293	2.298	2.270	2.298	305,380	+0.02(+0.99%)
Jul 08, 2009	2.313	2.318	2.251	2.276	697,546	-0.05(-2.06%)
Jul 07, 2009	2.329	2.341	2.307	2.324	387,028	-0.02(-0.72%)
Jul 06, 2009	2.332	2.344	2.327	2.341	302,093	-0.01(-0.24%)
Jul 02, 2009	2.344	2.346	2.327	2.346	317,319	-0.01(-0.36%)
Jul 01, 2009	2.338	2.355	2.338	2.355	492,655	+0.01(+0.60%)
Jun 30, 2009	2.363	2.363	2.324	2.341	457,211	-0.02(-0.72%)
Jun 29, 2009	2.349	2.360	2.344	2.358	293,924	-0.00(-0.12%)
Jun 26, 2009	2.352	2.366	2.346	2.360	277,499	+0.01(+0.36%)
Jun 25, 2009	2.332	2.355	2.327	2.352	416,097	+0.03(+1.09%)
Jun 24, 2009	2.287	2.329	2.279	2.327	339,712	+0.06(+2.87%)
Jun 23, 2009	2.290	2.293	2.256	2.262	517,324	-0.01(-0.62%)
Jun 22, 2009	2.329	2.338	2.262	2.276	763,028	-0.07(-3.00%)
Jun 19, 2009	2.329	2.346	2.321	2.346	397,410	+0.03(+1.09%)
Jun 18, 2009	2.329	2.329	2.298	2.321	586,252	+0.00(+0.00%)
Jun 17, 2009	2.329	2.329	2.296	2.321	521,728	-0.01(-0.36%)
Jun 16, 2009	2.318	2.332	2.298	2.329	554,921	+0.03(+1.10%)
Jun 15, 2009	2.338	2.338	2.296	2.304	438,131	-0.05(-2.04%)
Jun 12, 2009	2.352	2.358	2.332	2.352	389,095	+0.01(+0.48%)
Jun 11, 2009	2.335	2.366	2.329	2.341	506,367	-0.01(-0.48%)
Jun 10, 2009	2.349	2.360	2.335	2.352	407,838	+0.01(+0.36%)
Jun 09, 2009	2.321	2.344	2.321	2.344	335,992	+0.01(+0.48%)
Jun 08, 2009	2.313	2.332	2.313	2.332	547,042	+0.01(+0.49%)
Jun 05, 2009	2.315	2.349	2.307	2.321	876,868	+0.01(+0.61%)
Jun 04, 2009	2.313	2.341	2.298	2.307	886,800	-0.01(-0.24%)
Jun 03, 2009	2.321	2.321	2.284	2.313	380,202	-0.03(-1.20%)
Jun 02, 2009	2.338	2.349	2.310	2.341	878,361	-0.02(-0.72%)
Jun 01, 2009	2.321	2.369	2.321	2.358	735,579	+0.05(+2.08%)
May 29, 2009	2.293	2.310	2.284	2.310	621,098	+0.02(+0.74%)
May 28, 2009	2.287	2.301	2.267	2.293	958,012	+0.01(+0.62%)
May 27, 2009	2.293	2.321	2.270	2.279	754,107	-0.02(-0.74%)
May 26, 2009	2.253	2.296	2.245	2.296	719,680	+0.04(+1.88%)
May 22, 2009	2.236	2.259	2.236	2.253	536,862	+0.02(+0.76%)
May 21, 2009	2.242	2.248	2.219	2.236	568,987	-0.02(-0.75%)
May 20, 2009	2.290	2.301	2.248	2.253	744,058	-0.00(-0.12%)
May 19, 2009	2.219	2.256	2.219	2.256	610,591	+0.04(+1.65%)
May 18, 2009	2.166	2.219	2.141	2.219	558,644	+0.09(+4.10%)
May 15, 2009	2.188	2.188	2.124	2.132	559,513	-0.05(-2.07%)
May 14, 2009	2.152	2.180	2.098	2.177	477,490	+0.03(+1.58%)
May 13, 2009	2.197	2.197	2.141	2.143	502,517	-0.10(-4.40%)
May 12, 2009	2.231	2.242	2.217	2.242	606,474	+0.00(+0.13%)
May 11, 2009	2.248	2.253	2.222	2.239	609,740	-0.02(-0.87%)
May 08, 2009	2.222	2.273	2.217	2.259	521,083	+0.04(+1.78%)
May 07, 2009	2.222	2.231	2.208	2.219	556,212	-0.00(-0.13%)
May 06, 2009	2.191	2.225	2.186	2.222	491,159	+0.03(+1.42%)
May 05, 2009	2.172	2.191	2.160	2.191	574,356	+0.02(+1.04%)
May 04, 2009	2.183	2.188	2.169	2.169	950,704	+0.02(+0.92%)
May 01, 2009	2.022	2.157	2.022	2.149	1,402,696	+0.05(+2.28%)
Apr 30, 2009	2.090	2.118	2.087	2.101	929,975	+0.02(+0.81%)
Apr 29, 2009	2.073	2.084	2.073	2.084	820,780	+0.01(+0.54%)
Apr 28, 2009	2.039	2.078	2.031	2.073	736,214	+0.03(+1.24%)
Apr 27, 2009	2.036	2.062	2.031	2.047	695,256	+0.00(+0.00%)
Apr 24, 2009	2.045	2.064	2.042	2.047	591,695	+0.01(+0.69%)
Apr 23, 2009	2.047	2.061	2.031	2.033	761,287	+0.01(+0.42%)
Apr 22, 2009	2.019	2.059	2.005	2.025	778,878	+0.01(+0.28%)
Apr 21, 2009	1.974	2.039	1.974	2.019	1,151,928	+0.04(+2.14%)
Apr 20, 2009	2.025	2.025	1.966	1.977	857,731	-0.05(-2.64%)
Apr 17, 2009	1.985	2.033	1.980	2.031	825,946	+0.06(+2.86%)
Apr 16, 2009	1.974	1.983	1.963	1.974	689,324	+0.03(+1.74%)
Apr 15, 2009	1.935	1.960	1.918	1.940	456,902	+0.01(+0.58%)
Apr 14, 2009	1.960	1.960	1.923	1.929	231,414	-0.05(-2.42%)
Apr 13, 2009	1.954	1.977	1.892	1.977	475,018	+0.01(+0.29%)
Apr 09, 2009	1.906	1.974	1.906	1.971	657,471	+0.08(+4.48%)
Apr 08, 2009	1.859	1.895	1.847	1.887	510,821	+0.02(+1.06%)
Apr 07, 2009	1.830	1.878	1.816	1.867	605,701	-0.04(-1.93%)
Apr 06, 2009	1.884	1.904	1.870	1.904	331,102	-0.03(-1.60%)
Apr 03, 2009	1.909	1.952	1.875	1.935	681,508	-0.01(-0.44%)
Apr 02, 2009	1.867	1.946	1.867	1.943	595,436	+0.07(+3.77%)
Apr 01, 2009	1.777	1.881	1.777	1.873	437,921	+0.04(+2.00%)
Mar 31, 2009	1.811	1.853	1.777	1.836	543,358	+0.06(+3.66%)
Mar 30, 2009	1.771	1.799	1.743	1.771	546,617	-0.11(-5.71%)
Mar 26, 2009	1.842	1.895	1.842	1.878	389,953	+0.02(+1.22%)
Mar 25, 2009	1.853	1.856	1.819	1.856	643,146	+0.03(+1.70%)
Mar 24, 2009	1.842	1.844	1.799	1.825	676,949	-0.02(-0.92%)
Mar 23, 2009	1.813	1.842	1.808	1.842	682,448	+0.09(+4.98%)
Mar 20, 2009	1.760	1.788	1.754	1.754	301,175	-0.01(-0.48%)
Mar 19, 2009	1.805	1.813	1.757	1.763	361,097	-0.01(-0.79%)
Mar 18, 2009	1.732	1.777	1.720	1.777	354,799	+0.03(+1.61%)
Mar 17, 2009	1.754	1.754	1.717	1.749	588,348	+0.01(+0.32%)
Mar 16, 2009	1.717	1.765	1.717	1.743	379,943	+0.03(+1.81%)
Mar 13, 2009	1.712	1.737	1.678	1.712	0	-0.01(-0.49%)
Mar 12, 2009	1.596	1.720	1.596	1.720	459,246	+0.07(+4.45%)
Mar 11, 2009	1.579	1.678	1.557	1.647	1,463,681	+0.08(+4.85%)
Mar 10, 2009	1.441	1.571	1.438	1.571	733,416	+0.12(+8.16%)
Mar 09, 2009	1.560	1.560	1.444	1.452	874,042	-0.11(-7.04%)
Mar 06, 2009	1.610	1.610	1.523	1.562	0	-0.08(-4.81%)
Mar 05, 2009	1.622	1.670	1.616	1.641	291,286	-0.08(-4.90%)
Mar 04, 2009	1.695	1.737	1.667	1.726	546,659	-0.01(-0.33%)
Mar 02, 2009	1.672	1.749	1.610	1.732	902,434	-0.05(-2.54%)
Feb 27, 2009	1.720	1.782	1.692	1.777	0	+0.00(+0.00%)
Feb 26, 2009	1.754	1.799	1.737	1.777	555,995	+0.02(+1.29%)
Feb 25, 2009	1.765	1.780	1.746	1.754	426,344	-0.01(-0.48%)
Feb 24, 2009	1.715	1.771	1.641	1.763	572,388	+0.10(+5.93%)
Feb 23, 2009	1.732	1.732	1.653	1.664	504,701	-0.04(-2.32%)
Feb 20, 2009	1.698	1.723	1.664	1.703	1,073,706	-0.03(-1.63%)
Feb 19, 2009	1.774	1.774	1.709	1.732	667,846	-0.04(-2.39%)
Feb 18, 2009	1.875	1.898	1.763	1.774	558,431	-0.10(-5.56%)
Feb 17, 2009	1.960	1.960	1.827	1.878	953,629	-0.12(-6.20%)
Feb 13, 2009	2.078	2.078	1.994	2.002	334,350	-0.06(-3.14%)
Feb 12, 2009	2.047	2.067	2.033	2.067	578,068	+0.00(+0.00%)
Feb 11, 2009	2.059	2.084	2.059	2.067	625,048	-0.03(-1.21%)
Feb 10, 2009	2.067	2.107	2.067	2.093	662,524	-0.00(-0.13%)
Feb 09, 2009	2.067	2.112	2.064	2.095	526,593	+0.02(+1.09%)
Feb 06, 2009	2.025	2.115	2.025	2.073	1,011,395	+0.03(+1.52%)
Feb 05, 2009	1.991	2.042	1.988	2.042	577,061	+0.03(+1.54%)
Feb 04, 2009	1.991	2.039	1.991	2.011	639,954	+0.01(+0.42%)
Feb 03, 2009	2.008	2.016	1.988	2.002	450,538	+0.00(+0.00%)
Feb 02, 2009	1.985	2.002	1.935	2.002	721,201	+0.01(+0.57%)
Jan 30, 2009	2.025	2.028	1.983	1.991	0	-0.03(-1.26%)
Jan 29, 2009	2.042	2.042	2.008	2.016	655,741	-0.02(-1.11%)
Jan 28, 2009	2.008	2.042	2.008	2.039	749,235	+0.04(+2.12%)
Jan 27, 2009	1.974	2.005	1.968	1.997	1,024,415	+0.02(+1.00%)
Jan 26, 2009	1.892	2.000	1.892	1.977	1,109,105	+0.07(+3.85%)
Jan 23, 2009	1.875	1.918	1.875	1.904	504,832	-0.01(-0.74%)
Jan 22, 2009	1.935	1.946	1.904	1.918	442,992	-0.02(-0.88%)
Jan 21, 2009	1.873	1.946	1.873	1.935	304,029	+0.05(+2.54%)
Jan 20, 2009	1.946	1.949	1.884	1.887	425,231	-0.04(-2.19%)
Jan 16, 2009	1.844	1.929	1.844	1.929	588,532	+0.07(+3.64%)
Jan 15, 2009	1.830	1.875	1.780	1.861	733,611	-0.01(-0.45%)
Jan 14, 2009	2.019	2.019	1.847	1.870	821,524	-0.09(-4.74%)
Jan 13, 2009	1.946	1.974	1.932	1.963	834,782	-0.02(-0.85%)
Jan 12, 2009	1.923	1.980	1.904	1.980	558,311	+0.03(+1.30%)
Jan 09, 2009	1.909	1.963	1.901	1.954	546,726	+0.01(+0.58%)
Jan 08, 2009	1.875	1.943	1.867	1.943	564,474	+0.03(+1.62%)
Jan 07, 2009	1.906	1.949	1.892	1.912	763,163	-0.04(-1.88%)
Jan 06, 2009	1.892	1.968	1.867	1.949	890,970	+0.05(+2.83%)
Jan 05, 2009	1.808	1.915	1.794	1.895	761,585	+0.05(+2.75%)
Jan 02, 2009	1.763	1.844	1.732	1.844	0	+0.08(+4.31%)
Jan 01, 2009	1.749	1.788	1.718	1.768	0	+0.00(+0.00%)
Dec 31, 2008	1.749	1.788	1.718	1.768	588,575	+0.03(+1.79%)
Dec 30, 2008	1.749	1.749	1.703	1.737	672,591	+0.01(+0.65%)
Dec 29, 2008	1.689	1.740	1.689	1.726	781,300	-0.03(-1.92%)
Dec 26, 2008	1.743	1.763	1.729	1.760	353,274	-0.01(-0.48%)
Dec 24, 2008	1.703	1.777	1.703	1.768	333,786	+0.06(+3.64%)
Dec 23, 2008	1.737	1.737	1.684	1.706	755,926	-0.02(-0.98%)
Dec 22, 2008	1.644	1.808	1.644	1.723	1,145,188	+0.05(+3.21%)
Dec 19, 2008	1.593	1.670	1.579	1.670	969,901	+0.11(+6.86%)
Dec 18, 2008	1.452	1.588	1.452	1.562	1,494,020	+0.13(+8.84%)
Dec 17, 2008	1.506	1.544	1.435	1.435	3,443,556	-0.11(-7.29%)
Dec 16, 2008	1.435	1.557	1.416	1.548	626,360	+0.11(+7.44%)
Dec 15, 2008	1.492	1.509	1.441	1.441	523,987	-0.07(-4.49%)
Dec 12, 2008	1.475	1.537	1.475	1.509	437,450	-0.02(-1.47%)
Dec 11, 2008	1.551	1.557	1.514	1.531	460,292	-0.05(-3.21%)
Dec 10, 2008	1.551	1.585	1.523	1.582	783,552	+0.01(+0.90%)
Dec 09, 2008	1.554	1.610	1.529	1.568	753,915	-0.05(-2.97%)
Dec 08, 2008	1.579	1.653	1.568	1.616	618,123	+0.00(+0.00%)
Dec 05, 2008	1.596	1.616	1.551	1.616	440,613	-0.01(-0.35%)
Dec 04, 2008	1.636	1.636	1.596	1.622	642,018	-0.02(-1.03%)
Dec 03, 2008	1.618	1.653	1.596	1.639	561,289	-0.03(-1.69%)
Dec 02, 2008	1.576	1.667	1.565	1.667	546,975	+0.04(+2.43%)
Dec 01, 2008	1.692	1.692	1.616	1.627	424,064	-0.10(-6.03%)
Nov 28, 2008	1.641	1.732	1.639	1.732	323,354	+0.02(+1.15%)
Nov 26, 2008	1.678	1.734	1.678	1.712	587,759	-0.02(-1.30%)
Nov 25, 2008	1.579	1.734	1.551	1.734	1,683,482	+0.20(+13.26%)
Nov 24, 2008	1.413	1.540	1.413	1.531	703,301	+0.12(+8.60%)
Nov 21, 2008	1.526	1.526	1.294	1.410	868,886	-0.02(-1.19%)
Nov 20, 2008	1.537	1.537	1.410	1.427	1,056,275	-0.14(-8.99%)
Nov 19, 2008	1.653	1.653	1.551	1.568	1,234,994	-0.13(-7.49%)
Nov 18, 2008	1.765	1.777	1.667	1.695	620,821	-0.07(-3.84%)
Nov 17, 2008	1.813	1.813	1.744	1.763	447,896	-0.06(-3.40%)
Nov 14, 2008	1.875	1.890	1.780	1.825	680,126	-0.09(-4.85%)
Nov 13, 2008	1.918	1.932	1.892	1.918	1,168,505	+0.01(+0.29%)
Nov 12, 2008	1.935	1.954	1.904	1.912	546,053	-0.09(-4.37%)
Nov 11, 2008	1.937	2.000	1.923	2.000	467,856	+0.00(+0.14%)
Nov 10, 2008	1.980	2.016	1.968	1.997	371,167	+0.00(+0.00%)
Nov 07, 2008	2.002	2.028	1.966	1.997	595,794	-0.01(-0.56%)
Nov 06, 2008	2.028	2.031	2.000	2.008	312,816	-0.03(-1.25%)
Nov 05, 2008	1.980	2.059	1.980	2.033	572,136	-0.04(-1.90%)
Nov 04, 2008	2.022	2.073	2.022	2.073	410,452	+0.04(+1.94%)
Nov 03, 2008	2.019	2.059	2.005	2.033	434,067	+0.01(+0.70%)
Oct 31, 2008	1.923	2.101	1.923	2.019	400,349	+0.06(+3.17%)
Oct 30, 2008	1.932	2.000	1.932	1.957	475,976	+0.03(+1.31%)
Oct 29, 2008	1.904	1.943	1.904	1.932	498,283	+0.01(+0.74%)
Oct 28, 2008	1.918	1.940	1.873	1.918	994,531	+0.01(+0.74%)
Oct 27, 2008	1.805	1.915	1.805	1.904	645,188	+0.00(+0.00%)
Oct 24, 2008	1.819	1.915	1.813	1.904	649,050	-0.02(-1.17%)
Oct 23, 2008	1.949	1.971	1.909	1.926	310,401	+0.01(+0.44%)
Oct 22, 2008	1.901	1.960	1.901	1.918	330,581	-0.11(-5.29%)
Oct 21, 2008	1.977	2.050	1.974	2.025	257,408	-0.02(-1.10%)
Oct 20, 2008	1.940	2.059	1.940	2.047	396,364	+0.11(+5.52%)
Oct 17, 2008	1.777	1.974	1.777	1.940	560,690	+0.06(+3.30%)
Oct 16, 2008	1.861	1.929	1.775	1.878	546,120	-0.01(-0.30%)
Oct 15, 2008	1.847	1.954	1.760	1.884	1,068,725	-0.09(-4.57%)
Oct 14, 2008	1.966	2.124	1.966	1.974	1,579,000	+0.08(+4.32%)
Oct 13, 2008	1.667	1.898	1.639	1.892	795,682	+0.31(+19.61%)
Oct 10, 2008	1.636	1.636	1.269	1.582	1,939,980	-0.14(-8.03%)
Oct 09, 2008	1.918	1.918	1.678	1.720	930,347	-0.18(-9.50%)
Oct 08, 2008	1.915	1.949	1.811	1.901	1,398,409	-0.10(-5.20%)
Oct 07, 2008	2.059	2.070	1.919	2.005	1,202,361	-0.03(-1.25%)
Oct 06, 2008	2.256	2.256	1.890	2.031	1,376,931	-0.25(-10.89%)
Oct 03, 2008	2.282	2.358	2.256	2.279	518,430	+0.02(+1.00%)
Oct 02, 2008	2.290	2.352	2.214	2.256	495,095	-0.10(-4.42%)
Oct 01, 2008	2.194	2.408	2.194	2.360	501,098	+0.10(+4.23%)
Sep 30, 2008	2.341	2.341	2.174	2.265	1,201,393	+0.10(+4.83%)
Sep 29, 2008	2.397	2.397	1.435	2.160	970,075	-0.25(-10.51%)
Sep 26, 2008	2.397	2.451	2.375	2.414	0	-0.08(-3.17%)
Sep 25, 2008	2.456	2.499	2.451	2.493	424,348	+0.03(+1.03%)
Sep 24, 2008	2.465	2.504	2.448	2.468	464,537	-0.02(-0.79%)
Sep 23, 2008	2.544	2.544	2.468	2.487	418,462	-0.04(-1.56%)
Sep 22, 2008	2.552	2.578	2.513	2.527	730,640	-0.02(-0.78%)
Sep 19, 2008	2.502	2.772	2.482	2.547	0	+0.27(+12.03%)
Sep 18, 2008	2.290	2.454	2.118	2.273	1,516,770	+0.05(+2.03%)
Sep 17, 2008	2.372	2.397	2.188	2.228	1,832,079	-0.24(-9.71%)
Sep 16, 2008	2.507	2.530	2.456	2.468	1,411,617	-0.12(-4.79%)
Sep 15, 2008	2.595	2.676	2.583	2.592	807,539	-0.17(-6.13%)
Sep 12, 2008	2.767	2.775	2.744	2.761	457,438	-0.03(-0.91%)
Sep 11, 2008	2.820	2.820	2.769	2.786	421,703	-0.06(-2.27%)
Sep 10, 2008	2.848	2.860	2.820	2.851	489,393	-0.02(-0.59%)
Sep 09, 2008	2.848	2.876	2.846	2.868	519,959	+0.01(+0.20%)
Sep 08, 2008	2.879	2.882	2.851	2.862	328,893	+0.01(+0.40%)
Sep 05, 2008	2.860	2.868	2.829	2.851	0	-0.02(-0.79%)
Sep 04, 2008	2.877	2.879	2.862	2.874	778,782	-0.00(-0.10%)
Sep 03, 2008	2.874	2.891	2.865	2.877	316,348	-0.01(-0.20%)
Sep 02, 2008	2.882	2.899	2.868	2.882	348,583	+0.02(+0.79%)
Aug 29, 2008	2.860	2.868	2.843	2.860	329,776	+0.01(+0.30%)
Aug 28, 2008	2.843	2.862	2.834	2.851	301,434	+0.01(+0.50%)
Aug 27, 2008	2.829	2.840	2.826	2.837	273,159	-0.00(-0.10%)
Aug 26, 2008	2.817	2.840	2.817	2.840	393,080	+0.02(+0.70%)
Aug 25, 2008	2.815	2.837	2.812	2.820	540,897	-0.02(-0.60%)
Aug 22, 2008	2.843	2.846	2.815	2.837	801,600	+0.01(+0.20%)
Aug 21, 2008	2.840	2.851	2.812	2.831	316,575	-0.01(-0.20%)
Aug 20, 2008	2.846	2.857	2.823	2.837	755,050	-0.02(-0.59%)
Aug 19, 2008	2.862	2.871	2.834	2.854	505,761	-0.02(-0.59%)
Aug 18, 2008	2.879	2.879	2.868	2.871	408,395	-0.00(-0.10%)
Aug 15, 2008	2.868	2.879	2.865	2.874	0	+0.00(+0.10%)
Aug 14, 2008	2.868	2.884	2.862	2.871	150,717	-0.00(-0.10%)
Aug 13, 2008	2.888	2.894	2.863	2.874	247,487	-0.04(-1.45%)
Aug 12, 2008	2.922	2.922	2.896	2.916	358,551	-0.00(-0.10%)
Aug 11, 2008	2.910	2.919	2.896	2.919	212,823	+0.00(+0.00%)
Aug 08, 2008	2.885	2.919	2.868	2.919	326,556	+0.05(+1.77%)
Aug 07, 2008	2.899	2.902	2.851	2.868	284,119	-0.03(-0.88%)
Aug 06, 2008	2.925	2.925	2.874	2.894	528,015	-0.02(-0.58%)
Aug 05, 2008	2.927	2.927	2.899	2.910	340,644	-0.02(-0.77%)
Aug 04, 2008	2.944	2.944	2.910	2.933	210,599	-0.01(-0.29%)