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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.641	4.683	4.634	4.683	397,032	+0.03(+0.61%)
Sep 27, 2012	4.680	4.687	4.626	4.655	614,029	-0.02(-0.53%)
Sep 26, 2012	4.673	4.691	4.659	4.680	488,511	+0.02(+0.38%)
Sep 25, 2012	4.659	4.676	4.655	4.662	470,516	-0.00(-0.08%)
Sep 24, 2012	4.616	4.673	4.616	4.666	498,984	+0.02(+0.38%)
Sep 21, 2012	4.616	4.648	4.616	4.648	270,695	+0.04(+0.77%)
Sep 20, 2012	4.616	4.619	4.587	4.612	401,819	+0.00(+0.00%)
Sep 19, 2012	4.609	4.634	4.605	4.612	389,656	-0.01(-0.15%)
Sep 18, 2012	4.598	4.619	4.591	4.619	460,184	+0.02(+0.54%)
Sep 17, 2012	4.598	4.602	4.584	4.594	296,169	-0.01(-0.15%)
Sep 14, 2012	4.598	4.602	4.580	4.602	478,690	+0.03(+0.62%)
Sep 13, 2012	4.523	4.573	4.523	4.573	301,293	+0.04(+0.94%)
Sep 12, 2012	4.541	4.546	4.516	4.530	661,929	+0.03(+0.61%)
Sep 11, 2012	4.471	4.503	4.471	4.503	404,623	+0.03(+0.63%)
Sep 10, 2012	4.492	4.513	4.474	4.474	489,388	-0.02(-0.39%)
Sep 07, 2012	4.520	4.527	4.489	4.492	809,606	-0.02(-0.55%)
Sep 06, 2012	4.542	4.552	4.513	4.517	690,233	-0.02(-0.43%)
Sep 05, 2012	4.581	4.581	4.527	4.536	332,462	-0.04(-0.97%)
Sep 04, 2012	4.577	4.597	4.569	4.581	211,905	-0.00(-0.08%)
Aug 31, 2012	4.598	4.598	4.567	4.584	173,198	+0.00(+0.08%)
Aug 30, 2012	4.595	4.616	4.577	4.581	264,700	-0.02(-0.54%)
Aug 29, 2012	4.581	4.616	4.574	4.605	209,383	+0.06(+1.24%)
Aug 27, 2012	4.542	4.563	4.535	4.549	259,057	+0.01(+0.16%)
Aug 24, 2012	4.520	4.542	4.513	4.542	266,156	+0.02(+0.47%)
Aug 23, 2012	4.531	4.581	4.489	4.520	541,722	-0.02(-0.39%)
Aug 22, 2012	4.577	4.584	4.531	4.538	294,728	-0.05(-1.00%)
Aug 21, 2012	4.602	4.605	4.556	4.584	369,818	-0.01(-0.31%)
Aug 20, 2012	4.598	4.602	4.588	4.598	231,817	+0.00(+0.00%)
Aug 17, 2012	4.573	4.598	4.573	4.598	210,449	+0.02(+0.46%)
Aug 16, 2012	4.559	4.581	4.559	4.577	292,537	+0.01(+0.31%)
Aug 15, 2012	4.563	4.581	4.545	4.563	266,244	-0.00(-0.08%)
Aug 14, 2012	4.566	4.602	4.545	4.566	314,552	-0.01(-0.23%)
Aug 13, 2012	4.517	4.577	4.517	4.577	286,645	+0.06(+1.23%)
Aug 10, 2012	4.532	4.539	4.510	4.521	194,091	-0.01(-0.16%)
Aug 09, 2012	4.518	4.563	4.518	4.528	391,458	+0.00(+0.00%)
Aug 08, 2012	4.539	4.563	4.528	4.528	222,886	+0.00(+0.00%)
Aug 07, 2012	4.521	4.644	4.507	4.528	210,521	+0.01(+0.23%)
Aug 06, 2012	4.504	4.542	4.500	4.518	223,248	+0.00(+0.00%)
Aug 03, 2012	4.476	4.521	4.472	4.518	298,877	+0.04(+0.78%)
Aug 02, 2012	4.525	4.549	4.465	4.483	373,012	-0.03(-0.62%)
Aug 01, 2012	4.511	4.616	4.504	4.511	475,197	+0.00(+0.08%)
Jul 31, 2012	4.567	4.567	4.504	4.507	284,585	-0.01(-0.23%)
Jul 30, 2012	4.556	4.556	4.497	4.518	196,077	-0.04(-0.77%)
Jul 27, 2012	4.521	4.560	4.511	4.553	242,675	+0.03(+0.62%)
Jul 26, 2012	4.514	4.539	4.504	4.525	278,749	+0.03(+0.70%)
Jul 25, 2012	4.486	4.504	4.467	4.493	308,202	+0.03(+0.59%)
Jul 24, 2012	4.493	4.507	4.462	4.467	337,647	-0.02(-0.36%)
Jul 23, 2012	4.426	4.486	4.423	4.483	399,440	+0.04(+0.95%)
Jul 20, 2012	4.423	4.440	4.416	4.440	180,794	+0.02(+0.40%)
Jul 19, 2012	4.416	4.426	4.395	4.423	211,167	+0.00(+0.00%)
Jul 18, 2012	4.398	4.423	4.391	4.423	258,886	+0.03(+0.64%)
Jul 17, 2012	4.405	4.411	4.381	4.395	212,826	-0.01(-0.32%)
Jul 16, 2012	4.391	4.409	4.388	4.409	170,866	+0.01(+0.32%)
Jul 13, 2012	4.370	4.395	4.363	4.395	179,940	+0.05(+1.05%)
Jul 12, 2012	4.374	4.377	4.328	4.349	200,151	-0.03(-0.66%)
Jul 11, 2012	4.361	4.378	4.361	4.378	338,352	-0.02(-0.40%)
Jul 10, 2012	4.378	4.410	4.378	4.396	225,701	+0.01(+0.16%)
Jul 09, 2012	4.354	4.389	4.354	4.389	198,194	+0.03(+0.64%)
Jul 06, 2012	4.361	4.382	4.357	4.361	132,014	-0.02(-0.48%)
Jul 05, 2012	4.389	4.389	4.361	4.382	213,200	-0.01(-0.32%)
Jul 03, 2012	4.350	4.399	4.350	4.396	202,410	+0.03(+0.72%)
Jul 02, 2012	4.322	4.364	4.322	4.364	295,893	+0.03(+0.64%)
Jun 29, 2012	4.350	4.354	4.315	4.336	231,497	+0.02(+0.40%)
Jun 28, 2012	4.305	4.329	4.305	4.319	241,206	-0.02(-0.56%)
Jun 27, 2012	4.329	4.354	4.322	4.343	293,124	+0.04(+0.89%)
Jun 26, 2012	4.291	4.322	4.291	4.305	218,600	+0.02(+0.41%)
Jun 25, 2012	4.308	4.308	4.274	4.287	246,357	-0.02(-0.49%)
Jun 22, 2012	4.301	4.347	4.294	4.308	349,371	+0.01(+0.16%)
Jun 21, 2012	4.284	4.322	4.284	4.301	309,498	+0.01(+0.24%)
Jun 20, 2012	4.291	4.309	4.273	4.291	554,502	+0.01(+0.16%)
Jun 19, 2012	4.273	4.301	4.263	4.284	272,981	+0.01(+0.24%)
Jun 18, 2012	4.214	4.273	4.214	4.273	266,970	+0.03(+0.66%)
Jun 15, 2012	4.256	4.256	4.221	4.246	212,819	-0.01(-0.33%)
Jun 14, 2012	4.232	4.270	4.232	4.260	158,243	+0.01(+0.25%)
Jun 13, 2012	4.260	4.263	4.225	4.249	349,305	-0.03(-0.75%)
Jun 12, 2012	4.254	4.281	4.240	4.281	189,078	+0.03(+0.82%)
Jun 11, 2012	4.257	4.259	4.222	4.247	231,118	-0.00(-0.08%)
Jun 08, 2012	4.216	4.254	4.205	4.250	192,721	+0.03(+0.74%)
Jun 07, 2012	4.160	4.229	4.160	4.219	139,292	+0.07(+1.75%)
Jun 06, 2012	4.164	4.184	4.146	4.146	291,963	-0.01(-0.17%)
Jun 05, 2012	4.132	4.160	4.129	4.153	218,834	+0.00(+0.00%)
Jun 04, 2012	4.170	4.184	4.125	4.153	192,776	-0.01(-0.33%)
Jun 01, 2012	4.181	4.191	4.150	4.167	262,646	-0.05(-1.07%)
May 31, 2012	4.240	4.240	4.187	4.212	178,717	-0.01(-0.33%)
May 30, 2012	4.247	4.257	4.216	4.226	211,640	-0.04(-0.89%)
May 29, 2012	4.236	4.271	4.236	4.264	151,325	+0.02(+0.41%)
May 25, 2012	4.229	4.247	4.209	4.247	182,017	+0.02(+0.49%)
May 24, 2012	4.219	4.229	4.198	4.226	347,413	+0.00(+0.08%)
May 23, 2012	4.195	4.222	4.177	4.222	203,724	+0.03(+0.83%)
May 22, 2012	4.174	4.188	4.150	4.188	365,535	+0.01(+0.17%)
May 21, 2012	4.132	4.181	4.125	4.181	313,425	+0.06(+1.43%)
May 18, 2012	4.084	4.139	4.084	4.122	354,810	+0.04(+0.93%)
May 17, 2012	4.205	4.209	4.077	4.084	704,712	-0.13(-3.12%)
May 16, 2012	4.202	4.219	4.202	4.216	182,559	+0.01(+0.33%)
May 15, 2012	4.198	4.209	4.185	4.202	403,715	-0.01(-0.25%)
May 14, 2012	4.229	4.254	4.202	4.212	373,318	-0.05(-1.22%)
May 11, 2012	4.271	4.278	4.257	4.264	238,205	-0.01(-0.21%)
May 10, 2012	4.352	4.352	4.270	4.273	346,320	-0.01(-0.32%)
May 09, 2012	4.273	4.304	4.273	4.287	320,784	-0.02(-0.48%)
May 08, 2012	4.328	4.328	4.294	4.308	250,746	-0.01(-0.24%)
May 07, 2012	4.294	4.344	4.294	4.318	389,063	+0.02(+0.40%)
May 04, 2012	4.328	4.404	4.290	4.301	674,374	-0.05(-1.11%)
May 03, 2012	4.318	4.425	4.304	4.349	768,190	+0.02(+0.40%)
May 02, 2012	4.277	4.335	4.273	4.332	305,522	+0.02(+0.48%)
May 01, 2012	4.259	4.314	4.259	4.311	319,368	+0.05(+1.21%)
Apr 30, 2012	4.263	4.273	4.253	4.259	247,520	+0.00(+0.08%)
Apr 27, 2012	4.256	4.263	4.249	4.256	164,016	+0.00(+0.08%)
Apr 26, 2012	4.228	4.253	4.218	4.253	206,265	+0.01(+0.32%)
Apr 25, 2012	4.215	4.239	4.208	4.239	280,293	+0.03(+0.65%)
Apr 24, 2012	4.211	4.211	4.191	4.211	260,858	+0.00(+0.08%)
Apr 23, 2012	4.153	4.211	4.146	4.208	296,811	+0.06(+1.33%)
Apr 20, 2012	4.177	4.184	4.132	4.153	275,088	-0.01(-0.17%)
Apr 19, 2012	4.139	4.167	4.125	4.160	188,143	+0.01(+0.33%)
Apr 18, 2012	4.136	4.160	4.132	4.146	252,071	-0.01(-0.33%)
Apr 17, 2012	4.156	4.163	4.142	4.160	192,058	+0.00(+0.00%)
Apr 16, 2012	4.156	4.167	4.139	4.160	146,557	+0.02(+0.42%)
Apr 13, 2012	4.163	4.163	4.125	4.142	193,299	+0.01(+0.33%)
Apr 12, 2012	4.125	4.149	4.094	4.129	448,315	-0.00(-0.05%)
Apr 11, 2012	4.097	4.145	4.097	4.131	290,713	+0.03(+0.75%)
Apr 10, 2012	4.128	4.143	4.069	4.100	709,759	-0.03(-0.83%)
Apr 09, 2012	4.165	4.165	4.114	4.134	381,183	-0.04(-0.98%)
Apr 05, 2012	4.172	4.175	4.148	4.175	341,158	-0.01(-0.25%)
Apr 04, 2012	4.186	4.196	4.165	4.186	426,500	-0.04(-0.97%)
Apr 03, 2012	4.247	4.278	4.220	4.227	242,811	-0.04(-0.96%)
Apr 02, 2012	4.237	4.278	4.237	4.268	326,565	+0.02(+0.56%)
Mar 30, 2012	4.298	4.305	4.244	4.244	453,546	-0.05(-1.11%)
Mar 29, 2012	4.261	4.295	4.261	4.292	247,233	-0.01(-0.16%)
Mar 28, 2012	4.298	4.305	4.271	4.298	232,281	+0.00(+0.00%)
Mar 27, 2012	4.281	4.326	4.281	4.298	507,032	-0.00(-0.08%)
Mar 26, 2012	4.312	4.336	4.271	4.302	744,049	-0.03(-0.63%)
Mar 23, 2012	4.216	4.387	4.203	4.329	1,221,466	+0.13(+3.01%)
Mar 22, 2012	4.216	4.227	4.196	4.203	252,165	-0.01(-0.24%)
Mar 21, 2012	4.186	4.247	4.165	4.213	486,027	+0.04(+1.07%)
Mar 20, 2012	4.186	4.230	4.162	4.168	767,284	+0.00(+0.00%)
Mar 19, 2012	4.223	4.223	4.133	4.168	913,315	-0.03(-0.81%)
Mar 16, 2012	4.288	4.288	4.203	4.203	409,382	-0.10(-2.30%)
Mar 15, 2012	4.295	4.322	4.281	4.302	270,574	+0.01(+0.24%)
Mar 14, 2012	4.295	4.329	4.274	4.292	358,495	-0.02(-0.48%)
Mar 13, 2012	4.288	4.315	4.264	4.312	364,401	+0.04(+0.99%)
Mar 12, 2012	4.280	4.287	4.256	4.270	364,509	-0.00(-0.08%)
Mar 09, 2012	4.280	4.283	4.256	4.273	274,978	-0.01(-0.32%)
Mar 08, 2012	4.253	4.290	4.229	4.287	449,488	+0.05(+1.12%)
Mar 07, 2012	4.144	4.239	4.141	4.239	397,737	+0.10(+2.36%)
Mar 06, 2012	4.161	4.188	4.137	4.142	361,129	-0.05(-1.28%)
Mar 05, 2012	4.243	4.251	4.195	4.195	342,759	-0.05(-1.12%)
Mar 02, 2012	4.253	4.260	4.236	4.243	423,204	-0.02(-0.48%)
Mar 01, 2012	4.222	4.266	4.222	4.263	398,783	+0.04(+0.96%)
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%)