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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	4.972	5.014	4.963	5.010	1,221,025	+0.06(+1.11%)
Sep 29, 2014	4.925	4.963	4.917	4.955	1,050,164	-0.01(-0.26%)
Sep 26, 2014	4.959	4.989	4.913	4.968	1,725,353	-0.01(-0.17%)
Sep 25, 2014	5.027	5.035	4.968	4.976	1,111,818	-0.05(-0.93%)
Sep 24, 2014	5.052	5.057	5.014	5.023	1,118,436	-0.03(-0.59%)
Sep 23, 2014	5.044	5.069	5.027	5.052	1,107,137	+0.00(+0.08%)
Sep 22, 2014	5.065	5.069	5.027	5.048	1,317,968	-0.02(-0.33%)
Sep 19, 2014	5.027	5.065	5.006	5.065	983,186	+0.04(+0.76%)
Sep 18, 2014	4.985	5.027	4.980	5.027	1,258,761	+0.04(+0.85%)
Sep 17, 2014	4.985	4.997	4.963	4.985	1,102,462	+0.01(+0.17%)
Sep 16, 2014	4.980	5.001	4.968	4.976	1,143,457	-0.01(-0.17%)
Sep 15, 2014	5.014	5.014	4.980	4.985	770,518	-0.03(-0.59%)
Sep 12, 2014	5.018	5.027	5.006	5.014	745,387	-0.01(-0.25%)
Sep 11, 2014	5.031	5.035	5.018	5.027	854,939	+0.00(+0.05%)
Sep 10, 2014	5.050	5.050	5.020	5.025	1,203,290	-0.01(-0.25%)
Sep 09, 2014	5.050	5.050	5.037	5.037	507,639	-0.01(-0.17%)
Sep 08, 2014	5.062	5.071	5.046	5.046	715,529	-0.03(-0.50%)
Sep 05, 2014	5.054	5.071	5.050	5.071	751,021	+0.01(+0.17%)
Sep 04, 2014	5.071	5.088	5.062	5.062	580,739	-0.02(-0.33%)
Sep 03, 2014	5.092	5.092	5.071	5.079	700,468	-0.01(-0.25%)
Sep 02, 2014	5.079	5.092	5.075	5.092	634,641	+0.01(+0.25%)
Aug 29, 2014	5.071	5.079	5.079	5.079	696,261	-0.00(-0.08%)
Aug 28, 2014	5.058	5.083	5.046	5.083	590,587	+0.00(+0.08%)
Aug 27, 2014	5.079	5.079	5.067	5.079	667,332	+0.00(+0.00%)
Aug 26, 2014	5.054	5.079	5.051	5.079	843,356	+0.04(+0.84%)
Aug 25, 2014	5.075	5.092	5.037	5.037	1,605,962	-0.03(-0.66%)
Aug 22, 2014	5.083	5.088	5.054	5.071	845,162	-0.01(-0.25%)
Aug 21, 2014	5.121	5.134	5.075	5.083	1,119,784	-0.03(-0.49%)
Aug 20, 2014	5.130	5.130	5.109	5.109	740,718	-0.02(-0.41%)
Aug 19, 2014	5.100	5.138	5.088	5.130	1,290,596	+0.04(+0.83%)
Aug 18, 2014	5.083	5.105	5.071	5.088	996,434	+0.02(+0.42%)
Aug 15, 2014	5.058	5.071	5.054	5.067	1,296,240	+0.01(+0.25%)
Aug 14, 2014	5.054	5.079	5.050	5.054	692,521	+0.00(+0.08%)
Aug 13, 2014	5.054	5.058	5.046	5.050	853,899	-0.01(-0.12%)
Aug 12, 2014	5.048	5.068	5.014	5.056	760,674	-0.01(-0.17%)
Aug 11, 2014	4.989	5.068	4.989	5.064	1,700,420	+0.08(+1.68%)
Aug 08, 2014	4.960	4.993	4.939	4.981	1,027,474	+0.02(+0.34%)
Aug 07, 2014	4.943	4.985	4.926	4.964	801,648	+0.02(+0.42%)
Aug 06, 2014	4.893	4.951	4.884	4.943	769,390	+0.02(+0.42%)
Aug 05, 2014	4.935	4.956	4.880	4.922	1,084,180	-0.03(-0.51%)
Aug 04, 2014	4.910	4.960	4.893	4.947	1,252,778	+0.03(+0.68%)
Aug 01, 2014	4.956	4.956	4.880	4.914	2,037,843	-0.07(-1.43%)
Jul 31, 2014	5.064	5.064	4.951	4.985	1,870,400	-0.10(-1.89%)
Jul 30, 2014	5.123	5.127	5.077	5.081	650,091	-0.05(-0.98%)
Jul 29, 2014	5.131	5.135	5.123	5.131	668,494	+0.00(+0.08%)
Jul 28, 2014	5.123	5.131	5.118	5.127	698,239	+0.00(+0.08%)
Jul 25, 2014	5.110	5.127	5.110	5.123	464,917	+0.01(+0.25%)
Jul 24, 2014	5.102	5.123	5.102	5.110	727,328	+0.01(+0.16%)
Jul 23, 2014	5.102	5.106	5.089	5.102	726,759	+0.02(+0.41%)
Jul 22, 2014	5.073	5.089	5.066	5.081	853,852	+0.01(+0.17%)
Jul 21, 2014	5.077	5.077	5.064	5.073	722,761	-0.00(-0.08%)
Jul 18, 2014	5.060	5.081	5.052	5.077	997,899	+0.01(+0.16%)
Jul 17, 2014	5.060	5.077	5.052	5.068	1,190,363	-0.01(-0.25%)
Jul 16, 2014	5.106	5.114	5.073	5.081	1,464,954	-0.03(-0.65%)
Jul 15, 2014	5.110	5.123	5.102	5.114	821,431	+0.00(+0.08%)
Jul 14, 2014	5.102	5.117	5.085	5.110	1,751,667	+0.03(+0.49%)
Jul 11, 2014	5.081	5.089	5.064	5.085	1,085,069	+0.02(+0.46%)
Jul 10, 2014	5.062	5.070	5.054	5.062	773,737	-0.00(-0.08%)
Jul 09, 2014	5.074	5.091	5.062	5.066	1,046,144	-0.01(-0.16%)
Jul 08, 2014	5.091	5.099	5.066	5.074	854,608	-0.01(-0.24%)
Jul 07, 2014	5.070	5.087	5.070	5.087	890,732	+0.02(+0.49%)
Jul 03, 2014	5.083	5.062	5.062	5.062	849,859	-0.02(-0.41%)
Jul 02, 2014	5.083	5.087	5.070	5.083	1,575,239	+0.00(+0.08%)
Jul 01, 2014	5.099	5.108	5.074	5.079	1,235,890	-0.03(-0.57%)
Jun 30, 2014	5.091	5.112	5.091	5.108	958,552	+0.01(+0.24%)
Jun 27, 2014	5.091	5.099	5.079	5.095	794,384	+0.00(+0.00%)
Jun 26, 2014	5.095	5.099	5.091	5.095	433,798	+0.00(+0.00%)
Jun 25, 2014	5.095	5.099	5.087	5.095	932,082	-0.00(-0.08%)
Jun 24, 2014	5.091	5.099	5.087	5.099	863,843	+0.02(+0.33%)
Jun 23, 2014	5.087	5.095	5.083	5.083	620,158	+0.00(+0.00%)
Jun 20, 2014	5.087	5.087	5.079	5.083	440,841	-0.00(-0.08%)
Jun 19, 2014	5.087	5.095	5.074	5.087	1,265,089	-0.00(-0.08%)
Jun 18, 2014	5.083	5.091	5.066	5.091	1,777,098	+0.01(+0.25%)
Jun 17, 2014	5.074	5.082	5.066	5.079	420,829	+0.00(+0.00%)
Jun 16, 2014	5.083	5.087	5.070	5.079	654,641	+0.00(+0.00%)
Jun 13, 2014	5.083	5.091	5.066	5.079	792,423	-0.00(-0.08%)
Jun 12, 2014	5.087	5.091	5.062	5.083	626,833	+0.01(+0.17%)
Jun 11, 2014	5.049	5.083	5.049	5.074	727,990	+0.01(+0.24%)
Jun 10, 2014	5.054	5.062	5.045	5.062	706,373	+0.01(+0.25%)
Jun 06, 2014	5.045	5.062	5.041	5.049	969,391	+0.01(+0.16%)
Jun 05, 2014	5.054	5.058	5.033	5.041	877,361	-0.01(-0.25%)
Jun 04, 2014	5.066	5.070	5.041	5.054	1,479,575	-0.01(-0.16%)
Jun 03, 2014	5.049	5.062	5.037	5.062	1,282,165	+0.00(+0.00%)
Jun 02, 2014	5.074	5.074	5.054	5.062	791,757	-0.01(-0.24%)
May 30, 2014	5.066	5.074	5.058	5.074	810,344	+0.01(+0.24%)
May 29, 2014	5.054	5.062	5.045	5.062	629,832	+0.02(+0.49%)
May 28, 2014	5.016	5.049	5.012	5.037	829,264	+0.02(+0.49%)
May 27, 2014	5.029	5.029	5.008	5.012	905,299	-0.01(-0.25%)
May 23, 2014	5.021	5.025	5.025	5.025	903,902	-0.00(-0.08%)
May 22, 2014	5.025	5.037	5.021	5.029	632,164	+0.01(+0.25%)
May 21, 2014	5.021	5.027	5.012	5.016	1,281,390	+0.01(+0.16%)
May 20, 2014	5.012	5.016	5.000	5.008	578,780	-0.01(-0.16%)
May 19, 2014	5.025	5.029	5.004	5.016	1,188,464	+0.01(+0.16%)
May 16, 2014	5.029	5.029	5.008	5.008	801,237	-0.01(-0.16%)
May 15, 2014	5.049	5.049	5.004	5.016	1,259,090	-0.03(-0.65%)
May 14, 2014	5.049	5.070	5.045	5.049	1,122,609	+0.00(+0.00%)
May 13, 2014	5.058	5.058	5.041	5.049	843,954	+0.00(+0.09%)
May 12, 2014	5.025	5.045	5.016	5.045	1,137,009	+0.02(+0.41%)
May 09, 2014	5.012	5.025	5.008	5.025	1,006,640	+0.01(+0.16%)
May 08, 2014	5.016	5.029	5.008	5.016	1,450,661	+0.00(+0.00%)
May 07, 2014	5.004	5.021	4.996	5.016	1,378,458	+0.02(+0.33%)
May 06, 2014	5.004	5.004	4.992	5.000	792,202	-0.00(-0.04%)
May 05, 2014	5.000	5.012	4.996	5.002	802,700	+0.00(+0.04%)
May 02, 2014	5.008	5.016	4.996	5.000	732,986	-0.01(-0.16%)
May 01, 2014	5.008	5.021	4.992	5.008	1,320,468	-0.00(-0.08%)
Apr 30, 2014	5.008	5.016	5.004	5.012	666,765	+0.00(+0.08%)
Apr 29, 2014	5.000	5.016	4.992	5.008	745,897	+0.01(+0.25%)
Apr 28, 2014	5.012	5.012	4.996	4.996	1,028,560	-0.01(-0.16%)
Apr 25, 2014	5.008	5.012	4.992	5.004	806,862	+0.00(+0.00%)
Apr 24, 2014	5.008	5.016	4.992	5.004	828,153	-0.00(-0.08%)
Apr 23, 2014	5.012	5.021	5.000	5.008	806,252	+0.01(+0.16%)
Apr 22, 2014	4.980	5.008	4.975	5.000	742,187	+0.02(+0.41%)
Apr 21, 2014	4.980	4.988	4.967	4.980	957,873	+0.00(+0.00%)
Apr 17, 2014	4.996	4.980	4.980	4.980	1,049,797	-0.02(-0.33%)
Apr 16, 2014	4.984	5.000	4.984	4.996	604,991	+0.02(+0.33%)
Apr 15, 2014	4.992	4.996	4.971	4.980	1,385,986	-0.01(-0.16%)
Apr 14, 2014	5.000	5.004	4.984	4.988	1,084,307	+0.00(+0.00%)
Apr 11, 2014	4.980	5.021	4.980	4.988	710,098	-0.02(-0.49%)
Apr 10, 2014	5.008	5.020	4.996	5.012	783,830	+0.01(+0.24%)
Apr 09, 2014	5.008	5.012	4.992	5.000	1,024,320	-0.00(-0.08%)
Apr 08, 2014	4.992	5.004	4.980	5.004	832,364	+0.01(+0.16%)
Apr 07, 2014	5.000	5.012	4.984	4.996	1,022,536	-0.00(-0.08%)
Apr 04, 2014	5.000	5.016	4.996	5.000	883,013	+0.00(+0.00%)
Apr 03, 2014	4.984	5.009	4.984	5.000	1,161,604	+0.01(+0.16%)
Apr 02, 2014	4.996	5.004	4.992	4.992	1,335,032	-0.00(-0.08%)
Apr 01, 2014	4.992	5.008	4.992	4.996	977,553	+0.00(+0.00%)
Mar 31, 2014	5.004	5.016	4.988	4.996	665,138	+0.00(+0.00%)
Mar 28, 2014	5.004	5.004	4.992	4.996	467,643	-0.01(-0.24%)
Mar 27, 2014	5.012	5.016	4.988	5.008	804,604	-0.00(-0.08%)
Mar 26, 2014	5.012	5.020	4.998	5.012	562,131	+0.00(+0.00%)
Mar 25, 2014	4.996	5.012	4.984	5.012	405,980	+0.02(+0.41%)
Mar 24, 2014	5.008	5.008	4.980	4.992	544,825	-0.00(-0.08%)
Mar 21, 2014	5.016	5.024	4.980	4.996	1,143,903	-0.01(-0.24%)
Mar 20, 2014	4.996	5.020	4.988	5.008	559,398	+0.01(+0.24%)
Mar 19, 2014	5.032	5.032	4.984	4.996	1,772,395	-0.02(-0.33%)
Mar 18, 2014	4.988	5.016	4.988	5.012	921,615	+0.04(+0.82%)
Mar 17, 2014	5.008	5.028	4.967	4.971	1,395,014	-0.03(-0.57%)
Mar 14, 2014	5.024	5.045	5.000	5.000	714,437	-0.01(-0.24%)
Mar 13, 2014	5.057	5.061	5.004	5.012	1,282,986	-0.04(-0.89%)
Mar 12, 2014	5.053	5.065	5.041	5.057	635,358	+0.00(+0.08%)
Mar 11, 2014	5.049	5.077	5.041	5.053	1,169,022	+0.00(+0.08%)
Mar 10, 2014	5.020	5.061	5.020	5.049	1,027,779	+0.01(+0.16%)
Mar 07, 2014	5.053	5.057	5.012	5.041	1,157,999	-0.02(-0.48%)
Mar 06, 2014	5.069	5.077	5.041	5.065	1,280,216	+0.00(+0.00%)
Mar 05, 2014	5.093	5.097	5.061	5.065	1,413,778	-0.04(-0.79%)
Mar 04, 2014	5.105	5.121	5.085	5.105	2,550,441	+0.02(+0.40%)
Mar 03, 2014	5.061	5.097	5.036	5.085	1,343,640	+0.02(+0.40%)
Feb 28, 2014	5.065	5.077	5.061	5.065	1,381,488	+0.00(+0.00%)
Feb 27, 2014	5.016	5.077	4.996	5.065	1,785,858	+0.03(+0.64%)
Feb 26, 2014	5.041	5.041	5.016	5.032	772,415	+0.01(+0.16%)
Feb 25, 2014	5.012	5.024	5.004	5.024	708,025	+0.02(+0.32%)
Feb 24, 2014	5.000	5.016	4.992	5.008	1,165,228	+0.00(+0.08%)
Feb 21, 2014	4.968	5.016	4.960	5.004	1,368,300	+0.04(+0.90%)
Feb 20, 2014	4.943	4.972	4.939	4.960	1,358,055	+0.00(+0.00%)
Feb 19, 2014	4.964	4.968	4.939	4.960	701,494	+0.00(+0.08%)
Feb 18, 2014	4.919	4.961	4.915	4.955	1,048,255	+0.00(+0.08%)
Feb 14, 2014	4.935	4.951	4.951	4.951	701,721	+0.03(+0.66%)
Feb 13, 2014	4.887	4.923	4.887	4.919	1,086,374	+0.02(+0.33%)
Feb 12, 2014	4.883	4.907	4.883	4.903	958,078	+0.01(+0.17%)
Feb 11, 2014	4.895	4.899	4.858	4.895	1,026,825	+0.02(+0.33%)
Feb 10, 2014	4.834	4.878	4.834	4.878	788,600	+0.04(+0.83%)
Feb 07, 2014	4.822	4.846	4.806	4.838	987,306	+0.01(+0.25%)
Feb 06, 2014	4.802	4.830	4.798	4.826	822,712	+0.02(+0.33%)
Feb 05, 2014	4.786	4.814	4.786	4.810	835,358	-0.00(-0.08%)
Feb 04, 2014	4.774	4.826	4.774	4.814	1,383,946	+0.03(+0.59%)
Feb 03, 2014	4.806	4.818	4.766	4.786	1,347,229	-0.04(-0.83%)
Jan 31, 2014	4.794	4.832	4.794	4.826	963,570	-0.02(-0.33%)
Jan 30, 2014	4.822	4.846	4.822	4.842	1,156,027	+0.02(+0.42%)
Jan 29, 2014	4.911	4.911	4.806	4.822	1,387,409	-0.05(-0.99%)
Jan 28, 2014	4.838	4.870	4.834	4.870	1,350,312	+0.02(+0.33%)
Jan 27, 2014	4.891	4.911	4.826	4.854	1,565,323	-0.06(-1.15%)
Jan 24, 2014	4.935	4.935	4.899	4.911	1,064,084	-0.04(-0.73%)
Jan 23, 2014	4.939	4.979	4.935	4.947	652,421	+0.00(+0.08%)
Jan 22, 2014	4.935	4.947	4.915	4.943	704,037	+0.00(+0.08%)
Jan 21, 2014	4.951	4.955	4.895	4.939	840,378	+0.01(+0.24%)
Jan 17, 2014	4.899	4.927	4.927	4.927	1,149,476	+0.03(+0.57%)
Jan 16, 2014	4.874	4.899	4.870	4.899	843,640	+0.02(+0.41%)
Jan 15, 2014	4.891	4.893	4.866	4.878	1,030,274	-0.01(-0.25%)
Jan 14, 2014	4.887	4.903	4.867	4.891	1,214,409	-0.00(-0.08%)
Jan 13, 2014	4.899	4.919	4.874	4.895	1,335,068	-0.00(-0.08%)
Jan 10, 2014	4.878	4.915	4.858	4.899	764,288	+0.02(+0.41%)
Jan 09, 2014	4.838	4.878	4.834	4.878	1,057,368	+0.04(+0.83%)
Jan 08, 2014	4.846	4.862	4.826	4.838	1,150,848	-0.02(-0.50%)
Jan 07, 2014	4.862	4.883	4.846	4.862	926,585	+0.01(+0.17%)
Jan 06, 2014	4.891	4.896	4.838	4.854	1,099,874	-0.04(-0.90%)
Jan 03, 2014	4.850	4.899	4.838	4.899	542,876	+0.04(+0.83%)
Jan 02, 2014	4.866	4.883	4.842	4.858	652,252	-0.04(-0.74%)
Dec 31, 2013	4.846	4.895	4.895	4.895	1,088,061	+0.03(+0.58%)
Dec 30, 2013	4.899	4.911	4.850	4.866	1,042,166	-0.04(-0.90%)
Dec 27, 2013	4.947	4.975	4.899	4.911	1,183,982	-0.04(-0.81%)
Dec 26, 2013	4.967	5.035	4.899	4.951	2,231,603	+0.06(+1.23%)
Dec 24, 2013	4.875	4.891	4.827	4.891	699,198	+0.04(+0.74%)
Dec 23, 2013	4.767	4.871	4.763	4.855	1,487,743	+0.09(+1.93%)
Dec 20, 2013	4.747	4.771	4.747	4.763	1,475,080	+0.00(+0.08%)
Dec 19, 2013	4.759	4.771	4.739	4.759	1,271,719	+0.01(+0.17%)
Dec 18, 2013	4.735	4.751	4.707	4.751	1,086,069	+0.02(+0.34%)
Dec 17, 2013	4.731	4.735	4.715	4.735	809,359	+0.00(+0.08%)
Dec 16, 2013	4.707	4.735	4.707	4.731	898,833	+0.00(+0.08%)
Dec 13, 2013	4.711	4.727	4.687	4.727	1,110,901	+0.00(+0.00%)
Dec 12, 2013	4.755	4.795	4.709	4.727	1,300,897	+0.01(+0.17%)
Dec 11, 2013	4.739	4.739	4.719	4.719	858,860	-0.01(-0.17%)
Dec 10, 2013	4.703	4.739	4.703	4.727	595,215	+0.00(+0.08%)
Dec 09, 2013	4.687	4.731	4.679	4.723	1,171,448	+0.01(+0.25%)
Dec 06, 2013	4.683	4.715	4.671	4.711	1,010,417	+0.04(+0.76%)
Dec 05, 2013	4.663	4.683	4.647	4.675	1,387,914	+0.00(+0.08%)
Dec 04, 2013	4.679	4.703	4.655	4.671	1,255,710	-0.02(-0.51%)
Dec 03, 2013	4.647	4.695	4.647	4.695	1,755,400	+0.02(+0.51%)
Dec 02, 2013	4.643	4.679	4.643	4.671	1,237,830	+0.01(+0.26%)
Nov 29, 2013	4.639	4.663	4.635	4.659	592,885	+0.01(+0.17%)
Nov 27, 2013	4.631	4.663	4.631	4.651	1,673,900	+0.02(+0.34%)
Nov 26, 2013	4.639	4.647	4.616	4.635	2,266,911	+0.02(+0.43%)
Nov 25, 2013	4.635	4.643	4.616	4.616	1,374,882	-0.03(-0.60%)
Nov 22, 2013	4.651	4.683	4.631	4.643	2,037,249	-0.02(-0.43%)
Nov 21, 2013	4.683	4.691	4.620	4.663	1,814,213	-0.00(-0.09%)
Nov 20, 2013	4.723	4.727	4.624	4.667	2,228,069	-0.06(-1.34%)
Nov 19, 2013	4.755	4.758	4.715	4.731	1,043,209	-0.02(-0.33%)
Nov 18, 2013	4.755	4.778	4.739	4.747	430,617	+0.00(+0.00%)
Nov 15, 2013	4.743	4.755	4.735	4.747	276,955	+0.00(+0.08%)
Nov 14, 2013	4.719	4.762	4.717	4.743	447,008	+0.03(+0.67%)
Nov 12, 2013	4.723	4.735	4.703	4.711	314,385	-0.01(-0.25%)
Nov 11, 2013	4.735	4.743	4.715	4.723	388,460	+0.00(+0.00%)
Nov 08, 2013	4.770	4.774	4.711	4.723	662,971	-0.06(-1.16%)
Nov 07, 2013	4.774	4.802	4.770	4.778	345,763	-0.01(-0.17%)
Nov 06, 2013	4.778	4.790	4.774	4.786	281,830	+0.00(+0.00%)
Nov 05, 2013	4.782	4.790	4.766	4.786	247,038	+0.00(+0.08%)
Nov 04, 2013	4.790	4.810	4.778	4.782	278,038	+0.00(+0.00%)
Nov 01, 2013	4.798	4.810	4.774	4.782	199,871	-0.01(-0.25%)
Oct 31, 2013	4.766	4.806	4.751	4.794	441,815	+0.03(+0.67%)
Oct 30, 2013	4.770	4.790	4.743	4.762	271,822	-0.01(-0.25%)
Oct 29, 2013	4.774	4.790	4.758	4.774	283,856	+0.00(+0.00%)
Oct 28, 2013	4.755	4.782	4.755	4.774	394,099	+0.01(+0.25%)
Oct 25, 2013	4.758	4.766	4.747	4.762	207,503	+0.01(+0.17%)
Oct 24, 2013	4.731	4.762	4.731	4.755	281,225	+0.02(+0.50%)
Oct 23, 2013	4.692	4.766	4.692	4.731	487,645	+0.04(+0.92%)
Oct 22, 2013	4.668	4.696	4.668	4.688	365,356	+0.03(+0.59%)
Oct 21, 2013	4.664	4.668	4.657	4.660	285,625	+0.00(+0.00%)
Oct 18, 2013	4.660	4.680	4.660	4.660	320,394	-0.00(-0.08%)
Oct 17, 2013	4.637	4.668	4.629	4.664	429,053	+0.02(+0.51%)
Oct 16, 2013	4.637	4.645	4.621	4.641	292,077	+0.02(+0.34%)
Oct 15, 2013	4.621	4.625	4.594	4.625	337,737	-0.00(-0.08%)
Oct 14, 2013	4.633	4.645	4.614	4.629	274,643	-0.01(-0.25%)
Oct 11, 2013	4.594	4.649	4.590	4.641	439,264	+0.04(+0.86%)
Oct 10, 2013	4.555	4.617	4.551	4.602	557,461	+0.05(+1.20%)
Oct 09, 2013	4.528	4.555	4.512	4.547	519,044	+0.00(+0.09%)
Oct 08, 2013	4.547	4.563	4.528	4.543	282,041	-0.01(-0.17%)
Oct 07, 2013	4.539	4.559	4.528	4.551	422,616	-0.03(-0.59%)
Oct 04, 2013	4.567	4.578	4.551	4.578	295,744	+0.00(+0.09%)
Oct 03, 2013	4.563	4.579	4.555	4.574	174,824	-0.00(-0.08%)
Oct 02, 2013	4.520	4.582	4.512	4.578	286,301	+0.01(+0.26%)