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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	5.454	5.520	5.454	5.510	852,437	+0.07(+1.22%)
Sep 29, 2016	5.479	5.482	5.433	5.444	431,855	-0.03(-0.56%)
Sep 28, 2016	5.459	5.484	5.438	5.474	617,000	+0.02(+0.37%)
Sep 27, 2016	5.428	5.469	5.403	5.454	705,248	+0.02(+0.37%)
Sep 26, 2016	5.479	5.484	5.428	5.433	429,082	-0.06(-1.02%)
Sep 23, 2016	5.484	5.505	5.461	5.489	765,041	+0.01(+0.09%)
Sep 22, 2016	5.464	5.489	5.438	5.484	674,904	+0.04(+0.65%)
Sep 21, 2016	5.388	5.454	5.367	5.449	1,201,975	+0.09(+1.71%)
Sep 20, 2016	5.362	5.377	5.352	5.357	665,529	+0.00(+0.00%)
Sep 19, 2016	5.388	5.403	5.362	5.357	948,390	-0.02(-0.38%)
Sep 16, 2016	5.408	5.410	5.372	5.377	567,998	-0.04(-0.66%)
Sep 15, 2016	5.352	5.423	5.352	5.413	533,983	+0.05(+0.95%)
Sep 14, 2016	5.357	5.418	5.352	5.362	868,112	-0.01(-0.19%)
Sep 13, 2016	5.423	5.449	5.357	5.372	2,022,703	-0.07(-1.22%)
Sep 12, 2016	5.438	5.459	5.413	5.438	784,054	-0.03(-0.46%)
Sep 09, 2016	5.514	5.518	5.454	5.464	730,295	-0.07(-1.19%)
Sep 08, 2016	5.519	5.538	5.514	5.530	571,590	-0.01(-0.18%)
Sep 07, 2016	5.535	5.555	5.519	5.540	586,118	+0.02(+0.37%)
Sep 06, 2016	5.530	5.550	5.519	5.519	674,571	-0.02(-0.37%)
Sep 02, 2016	5.535	5.540	5.540	5.540	458,978	+0.02(+0.27%)
Sep 01, 2016	5.514	5.527	5.494	5.524	703,614	+0.02(+0.37%)
Aug 31, 2016	5.524	5.529	5.494	5.504	466,035	-0.01(-0.09%)
Aug 30, 2016	5.530	5.530	5.509	5.509	651,257	-0.01(-0.18%)
Aug 29, 2016	5.504	5.530	5.502	5.519	397,660	+0.02(+0.37%)
Aug 26, 2016	5.479	5.514	5.474	5.499	743,329	+0.03(+0.46%)
Aug 25, 2016	5.474	5.494	5.459	5.474	589,127	+0.01(+0.19%)
Aug 24, 2016	5.479	5.489	5.464	5.464	555,980	-0.01(-0.09%)
Aug 23, 2016	5.489	5.494	5.469	5.469	776,555	-0.01(-0.09%)
Aug 22, 2016	5.469	5.489	5.459	5.474	416,729	+0.01(+0.19%)
Aug 19, 2016	5.474	5.479	5.454	5.464	549,783	-0.04(-0.64%)
Aug 18, 2016	5.459	5.499	5.459	5.499	527,882	+0.03(+0.55%)
Aug 17, 2016	5.454	5.473	5.444	5.469	717,336	+0.01(+0.09%)
Aug 16, 2016	5.489	5.499	5.454	5.464	628,013	-0.02(-0.28%)
Aug 15, 2016	5.479	5.494	5.469	5.479	507,442	+0.01(+0.09%)
Aug 12, 2016	5.484	5.489	5.459	5.474	815,686	+0.01(+0.09%)
Aug 11, 2016	5.474	5.499	5.459	5.469	616,383	+0.02(+0.37%)
Aug 10, 2016	5.439	5.457	5.418	5.449	855,339	+0.01(+0.09%)
Aug 09, 2016	5.428	5.459	5.419	5.444	470,769	+0.02(+0.28%)
Aug 08, 2016	5.423	5.449	5.403	5.428	662,083	+0.01(+0.09%)
Aug 05, 2016	5.378	5.423	5.374	5.423	513,195	+0.06(+1.12%)
Aug 04, 2016	5.368	5.378	5.358	5.363	655,078	+0.02(+0.28%)
Aug 03, 2016	5.333	5.353	5.328	5.348	504,210	+0.01(+0.09%)
Aug 02, 2016	5.333	5.368	5.328	5.343	737,284	-0.05(-0.84%)
Aug 01, 2016	5.403	5.413	5.353	5.388	997,867	-0.02(-0.37%)
Jul 29, 2016	5.378	5.408	5.353	5.408	810,301	+0.04(+0.65%)
Jul 28, 2016	5.383	5.388	5.353	5.373	667,497	-0.03(-0.56%)
Jul 27, 2016	5.444	5.444	5.393	5.403	596,587	-0.02(-0.37%)
Jul 26, 2016	5.423	5.443	5.408	5.423	637,620	-0.01(-0.09%)
Jul 25, 2016	5.444	5.444	5.408	5.428	502,696	-0.02(-0.28%)
Jul 22, 2016	5.408	5.444	5.408	5.444	528,214	+0.02(+0.37%)
Jul 21, 2016	5.423	5.428	5.403	5.423	300,903	+0.00(+0.00%)
Jul 20, 2016	5.368	5.428	5.358	5.423	849,430	+0.06(+1.12%)
Jul 19, 2016	5.378	5.388	5.353	5.363	484,676	-0.02(-0.28%)
Jul 18, 2016	5.388	5.398	5.358	5.378	600,128	-0.01(-0.09%)
Jul 15, 2016	5.368	5.383	5.368	5.383	895,867	+0.02(+0.37%)
Jul 14, 2016	5.368	5.383	5.358	5.363	350,987	+0.01(+0.09%)
Jul 13, 2016	5.378	5.398	5.356	5.358	1,167,468	-0.03(-0.56%)
Jul 12, 2016	5.368	5.403	5.353	5.388	766,038	+0.04(+0.75%)
Jul 11, 2016	5.348	5.363	5.343	5.348	1,199,831	+0.02(+0.47%)
Jul 08, 2016	5.283	5.333	5.278	5.323	814,160	+0.04(+0.85%)
Jul 07, 2016	5.243	5.293	5.240	5.278	2,268,086	+0.05(+0.96%)
Jul 06, 2016	5.189	5.243	5.184	5.228	983,326	+0.04(+0.87%)
Jul 05, 2016	5.184	5.218	5.174	5.184	918,510	-0.03(-0.57%)
Jul 01, 2016	5.214	5.214	5.214	5.214	921,946	+0.00(+0.00%)
Jun 30, 2016	5.179	5.216	5.169	5.214	870,458	+0.03(+0.68%)
Jun 29, 2016	5.119	5.184	5.119	5.179	1,489,339	+0.06(+1.27%)
Jun 28, 2016	5.089	5.129	5.089	5.114	624,124	+0.06(+1.19%)
Jun 27, 2016	5.114	5.129	5.054	5.054	1,011,828	-0.08(-1.56%)
Jun 24, 2016	5.069	5.194	5.064	5.134	1,074,578	-0.05(-1.06%)
Jun 23, 2016	5.194	5.209	5.193	5.189	672,578	-0.00(-0.10%)
Jun 22, 2016	5.204	5.209	5.189	5.194	683,638	+0.00(+0.00%)
Jun 21, 2016	5.174	5.199	5.169	5.194	375,552	+0.02(+0.39%)
Jun 20, 2016	5.154	5.174	5.134	5.174	556,505	+0.05(+0.97%)
Jun 17, 2016	5.119	5.124	5.094	5.124	811,126	+0.02(+0.39%)
Jun 16, 2016	5.109	5.114	5.089	5.104	539,100	-0.01(-0.20%)
Jun 15, 2016	5.144	5.144	5.109	5.114	394,118	-0.02(-0.49%)
Jun 14, 2016	5.164	5.164	5.114	5.139	639,100	-0.03(-0.58%)
Jun 13, 2016	5.179	5.199	5.159	5.169	627,504	-0.01(-0.29%)
Jun 10, 2016	5.193	5.198	5.174	5.184	735,739	-0.01(-0.19%)
Jun 09, 2016	5.208	5.208	5.164	5.193	1,082,787	-0.01(-0.29%)
Jun 08, 2016	5.184	5.208	5.184	5.208	913,344	+0.03(+0.57%)
Jun 07, 2016	5.169	5.193	5.166	5.179	1,329,391	+0.02(+0.38%)
Jun 06, 2016	5.129	5.174	5.114	5.159	1,664,802	+0.06(+1.27%)
Jun 03, 2016	5.089	5.114	5.089	5.094	750,680	-0.01(-0.29%)
Jun 02, 2016	5.069	5.109	5.069	5.109	677,793	+0.04(+0.78%)
Jun 01, 2016	5.104	5.105	5.069	5.069	1,078,247	-0.02(-0.49%)
May 31, 2016	5.104	5.154	5.074	5.094	1,665,691	+0.00(+0.00%)
May 27, 2016	5.084	5.094	5.094	5.094	522,142	+0.02(+0.39%)
May 26, 2016	5.094	5.099	5.074	5.074	653,436	-0.00(-0.10%)
May 25, 2016	5.069	5.104	5.069	5.079	931,458	+0.00(+0.00%)
May 24, 2016	5.060	5.089	5.058	5.079	538,248	+0.02(+0.39%)
May 23, 2016	5.084	5.094	5.047	5.060	524,332	-0.02(-0.39%)
May 20, 2016	5.000	5.079	5.000	5.079	586,977	+0.07(+1.39%)
May 19, 2016	5.045	5.055	5.000	5.010	654,045	-0.04(-0.88%)
May 18, 2016	5.069	5.094	5.055	5.055	559,118	-0.01(-0.29%)
May 17, 2016	5.069	5.069	5.055	5.069	345,140	+0.01(+0.20%)
May 16, 2016	5.064	5.074	5.045	5.060	678,138	-0.00(-0.10%)
May 13, 2016	5.064	5.074	5.040	5.064	347,436	+0.00(+0.00%)
May 12, 2016	5.084	5.089	5.040	5.064	611,554	+0.00(+0.00%)
May 11, 2016	5.079	5.084	5.045	5.064	766,302	-0.01(-0.29%)
May 10, 2016	5.050	5.124	5.040	5.079	986,121	+0.03(+0.68%)
May 09, 2016	5.035	5.046	5.020	5.045	661,237	+0.00(+0.10%)
May 06, 2016	5.025	5.055	5.025	5.040	549,859	+0.00(+0.10%)
May 05, 2016	5.050	5.064	5.030	5.035	514,006	-0.00(-0.10%)
May 04, 2016	5.050	5.055	5.035	5.040	409,890	-0.02(-0.49%)
May 03, 2016	5.035	5.064	5.015	5.064	1,042,716	-0.01(-0.19%)
May 02, 2016	5.069	5.089	5.055	5.074	750,569	+0.01(+0.19%)
Apr 29, 2016	5.069	5.084	5.050	5.064	836,505	-0.00(-0.10%)
Apr 28, 2016	5.060	5.082	5.055	5.069	690,092	-0.00(-0.10%)
Apr 27, 2016	5.030	5.074	5.030	5.074	957,708	+0.04(+0.88%)
Apr 26, 2016	5.025	5.050	5.005	5.030	600,056	+0.00(+0.00%)
Apr 25, 2016	5.045	5.050	5.005	5.030	561,406	-0.01(-0.29%)
Apr 22, 2016	5.050	5.060	5.030	5.045	615,022	+0.00(+0.10%)
Apr 21, 2016	5.060	5.074	5.040	5.040	859,235	-0.01(-0.20%)
Apr 20, 2016	5.030	5.069	5.030	5.050	957,813	+0.02(+0.49%)
Apr 19, 2016	4.996	5.040	4.991	5.025	1,204,614	+0.03(+0.59%)
Apr 18, 2016	4.976	4.996	4.966	4.996	760,444	+0.02(+0.40%)
Apr 15, 2016	4.961	4.986	4.956	4.976	830,152	+0.00(+0.00%)
Apr 14, 2016	4.951	4.991	4.951	4.976	612,627	-0.00(-0.10%)
Apr 13, 2016	4.941	4.981	4.941	4.981	811,616	+0.03(+0.60%)
Apr 12, 2016	4.888	4.951	4.888	4.951	1,249,160	+0.05(+1.10%)
Apr 11, 2016	4.937	4.937	4.883	4.897	1,057,572	+0.03(+0.70%)
Apr 08, 2016	4.848	4.878	4.839	4.863	429,334	+0.03(+0.61%)
Apr 07, 2016	4.814	4.839	4.804	4.834	645,170	-0.00(-0.10%)
Apr 06, 2016	4.795	4.844	4.795	4.839	767,161	+0.04(+0.82%)
Apr 05, 2016	4.809	4.829	4.795	4.800	557,459	-0.03(-0.61%)
Apr 04, 2016	4.844	4.868	4.824	4.829	947,354	-0.04(-0.90%)
Apr 01, 2016	4.868	4.883	4.844	4.873	565,954	-0.00(-0.10%)
Mar 31, 2016	4.834	4.892	4.832	4.878	1,197,387	+0.06(+1.22%)
Mar 30, 2016	4.809	4.844	4.790	4.819	1,526,472	+0.02(+0.41%)
Mar 29, 2016	4.819	4.844	4.751	4.800	2,274,031	-0.02(-0.51%)
Mar 28, 2016	4.883	4.883	4.824	4.824	839,703	-0.06(-1.20%)
Mar 24, 2016	4.907	4.883	4.883	4.883	683,293	-0.05(-0.99%)
Mar 23, 2016	4.941	4.966	4.910	4.932	691,849	+0.00(+0.00%)
Mar 22, 2016	4.897	4.941	4.897	4.932	745,076	+0.01(+0.20%)
Mar 21, 2016	4.912	4.937	4.907	4.922	636,086	+0.01(+0.20%)
Mar 18, 2016	4.892	4.951	4.844	4.912	759,627	+0.00(+0.10%)
Mar 17, 2016	4.878	4.912	4.878	4.907	858,117	+0.03(+0.70%)
Mar 16, 2016	4.834	4.883	4.824	4.873	503,264	+0.04(+0.91%)
Mar 15, 2016	4.858	4.867	4.809	4.829	1,394,536	-0.05(-1.10%)
Mar 14, 2016	4.878	4.892	4.869	4.883	1,395,105	-0.01(-0.30%)
Mar 11, 2016	4.868	4.902	4.868	4.897	763,435	+0.05(+1.01%)
Mar 10, 2016	4.839	4.858	4.810	4.848	934,246	+0.02(+0.40%)
Mar 09, 2016	4.819	4.839	4.819	4.829	1,073,383	+0.01(+0.30%)
Mar 08, 2016	4.824	4.844	4.814	4.814	1,339,480	-0.02(-0.40%)
Mar 07, 2016	4.839	4.844	4.824	4.834	1,127,934	+0.00(+0.00%)
Mar 04, 2016	4.810	4.858	4.776	4.834	1,516,913	+0.03(+0.71%)
Mar 03, 2016	4.756	4.800	4.746	4.800	2,221,381	+0.04(+0.82%)
Mar 02, 2016	4.790	4.805	4.737	4.761	985,434	-0.03(-0.71%)
Mar 01, 2016	4.766	4.795	4.751	4.795	1,388,226	+0.05(+1.02%)
Feb 29, 2016	4.717	4.761	4.693	4.746	1,639,490	+0.04(+0.83%)
Feb 26, 2016	4.688	4.727	4.688	4.708	1,661,410	+0.03(+0.73%)
Feb 25, 2016	4.644	4.678	4.615	4.674	1,274,922	+0.03(+0.63%)
Feb 24, 2016	4.606	4.649	4.581	4.644	1,499,596	+0.00(+0.10%)
Feb 23, 2016	4.615	4.644	4.591	4.640	2,185,281	+0.00(+0.10%)
Feb 22, 2016	4.640	4.649	4.601	4.635	2,064,355	+0.02(+0.53%)
Feb 19, 2016	4.547	4.615	4.547	4.610	898,817	+0.04(+0.85%)
Feb 18, 2016	4.547	4.589	4.547	4.572	1,035,869	+0.02(+0.43%)
Feb 17, 2016	4.508	4.567	4.496	4.552	1,051,951	+0.06(+1.41%)
Feb 16, 2016	4.504	4.528	4.454	4.489	1,340,488	+0.01(+0.22%)
Feb 12, 2016	4.494	4.479	4.479	4.479	1,414,115	+0.00(+0.00%)
Feb 11, 2016	4.479	4.508	4.450	4.479	1,055,421	-0.03(-0.65%)
Feb 10, 2016	4.513	4.528	4.461	4.508	1,194,394	-0.01(-0.21%)
Feb 09, 2016	4.484	4.518	4.470	4.518	1,661,446	-0.01(-0.21%)
Feb 08, 2016	4.571	4.571	4.504	4.528	1,081,921	-0.07(-1.47%)
Feb 05, 2016	4.576	4.605	4.557	4.595	972,080	+0.01(+0.32%)
Feb 04, 2016	4.586	4.614	4.581	4.581	605,615	-0.02(-0.42%)
Feb 03, 2016	4.595	4.600	4.552	4.600	675,041	+0.02(+0.42%)
Feb 02, 2016	4.528	4.595	4.518	4.581	1,015,230	-0.01(-0.31%)
Feb 01, 2016	4.653	4.653	4.590	4.595	946,361	-0.04(-0.83%)
Jan 29, 2016	4.566	4.687	4.557	4.634	1,150,161	+0.07(+1.48%)
Jan 28, 2016	4.571	4.600	4.537	4.566	2,339,746	+0.03(+0.64%)
Jan 27, 2016	4.552	4.605	4.532	4.537	1,181,322	-0.03(-0.74%)
Jan 26, 2016	4.489	4.590	4.489	4.571	1,211,659	+0.09(+1.94%)
Jan 25, 2016	4.513	4.528	4.484	4.484	1,332,376	-0.05(-1.06%)
Jan 22, 2016	4.479	4.561	4.460	4.532	1,182,521	+0.09(+2.06%)
Jan 21, 2016	4.431	4.465	4.400	4.441	1,705,119	+0.00(+0.11%)
Jan 20, 2016	4.479	4.479	4.400	4.436	4,692,347	-0.07(-1.50%)
Jan 19, 2016	4.581	4.589	4.489	4.504	2,408,888	-0.06(-1.37%)
Jan 15, 2016	4.605	4.566	4.566	4.566	2,682,820	-0.07(-1.56%)
Jan 14, 2016	4.658	4.672	4.590	4.639	1,980,205	-0.02(-0.41%)
Jan 13, 2016	4.721	4.721	4.639	4.658	1,734,177	-0.07(-1.53%)
Jan 12, 2016	4.730	4.749	4.682	4.730	1,335,480	+0.00(+0.10%)
Jan 11, 2016	4.740	4.759	4.706	4.725	1,531,453	-0.01(-0.20%)
Jan 08, 2016	4.769	4.783	4.721	4.735	1,748,771	+0.00(+0.00%)
Jan 07, 2016	4.711	4.740	4.696	4.735	2,887,945	+0.00(+0.00%)
Jan 06, 2016	4.692	4.776	4.692	4.735	2,824,730	+0.01(+0.20%)
Jan 05, 2016	4.711	4.764	4.706	4.725	2,445,854	+0.03(+0.72%)
Jan 04, 2016	4.682	4.725	4.663	4.692	2,642,009	-0.02(-0.51%)
Dec 31, 2015	4.711	4.716	4.716	4.716	1,501,101	-0.01(-0.31%)
Dec 30, 2015	4.749	4.798	4.730	4.730	1,710,067	-0.04(-0.91%)
Dec 29, 2015	4.701	4.803	4.695	4.774	4,478,167	+0.08(+1.64%)
Dec 28, 2015	4.692	4.734	4.689	4.696	2,231,408	-0.03(-0.60%)
Dec 24, 2015	4.668	4.725	4.725	4.725	1,795,452	+0.05(+1.11%)
Dec 23, 2015	4.607	4.673	4.607	4.673	2,528,063	+0.08(+1.64%)
Dec 22, 2015	4.579	4.607	4.574	4.597	2,433,608	+0.01(+0.21%)
Dec 21, 2015	4.645	4.654	4.574	4.588	2,095,008	-0.06(-1.22%)
Dec 18, 2015	4.621	4.654	4.593	4.645	2,150,937	+0.02(+0.51%)
Dec 17, 2015	4.621	4.645	4.574	4.621	2,769,372	+0.01(+0.20%)
Dec 16, 2015	4.541	4.621	4.527	4.612	2,332,222	+0.10(+2.19%)
Dec 15, 2015	4.456	4.574	4.451	4.512	3,123,313	+0.07(+1.59%)
Dec 14, 2015	4.442	4.470	4.366	4.442	3,712,249	-0.03(-0.74%)
Dec 11, 2015	4.593	4.607	4.465	4.475	3,399,324	-0.15(-3.26%)
Dec 10, 2015	4.640	4.640	4.621	4.626	958,558	-0.01(-0.20%)
Dec 09, 2015	4.560	4.644	4.560	4.635	1,378,303	+0.02(+0.51%)
Dec 08, 2015	4.630	4.652	4.600	4.612	1,710,339	-0.04(-0.81%)
Dec 07, 2015	4.696	4.705	4.640	4.649	2,279,291	-0.07(-1.39%)
Dec 04, 2015	4.701	4.724	4.696	4.715	721,282	+0.00(+0.00%)
Dec 03, 2015	4.701	4.724	4.696	4.715	1,297,161	+0.02(+0.40%)
Dec 02, 2015	4.687	4.743	4.687	4.696	1,096,536	-0.01(-0.30%)
Dec 01, 2015	4.668	4.719	4.668	4.710	1,160,407	+0.05(+1.00%)
Nov 30, 2015	4.677	4.682	4.649	4.663	1,002,764	+0.01(+0.30%)
Nov 27, 2015	4.663	4.677	4.644	4.649	641,755	-0.02(-0.50%)
Nov 25, 2015	4.659	4.673	4.673	4.673	757,170	+0.01(+0.20%)
Nov 24, 2015	4.630	4.682	4.626	4.663	945,544	-0.00(-0.10%)
Nov 23, 2015	4.668	4.677	4.649	4.668	1,354,851	+0.02(+0.40%)
Nov 20, 2015	4.673	4.682	4.649	4.649	1,295,258	-0.02(-0.50%)
Nov 19, 2015	4.691	4.696	4.673	4.673	568,385	-0.03(-0.70%)
Nov 18, 2015	4.677	4.715	4.663	4.705	836,543	+0.03(+0.60%)
Nov 17, 2015	4.682	4.705	4.674	4.677	989,603	+0.00(+0.00%)
Nov 16, 2015	4.668	4.701	4.659	4.677	1,051,686	-0.00(-0.10%)
Nov 13, 2015	4.710	4.714	4.677	4.682	1,236,211	-0.04(-0.79%)
Nov 12, 2015	4.747	4.747	4.715	4.719	1,011,540	-0.05(-0.98%)
Nov 11, 2015	4.775	4.780	4.757	4.766	961,125	-0.02(-0.39%)
Nov 10, 2015	4.771	4.794	4.748	4.785	999,605	+0.00(+0.00%)
Nov 09, 2015	4.789	4.799	4.771	4.785	1,167,294	-0.01(-0.29%)
Nov 06, 2015	4.794	4.813	4.762	4.799	1,183,924	-0.01(-0.29%)
Nov 05, 2015	4.813	4.831	4.780	4.813	797,140	-0.01(-0.19%)
Nov 04, 2015	4.841	4.852	4.813	4.822	882,038	-0.02(-0.38%)
Nov 03, 2015	4.841	4.850	4.817	4.841	1,372,366	-0.02(-0.38%)
Nov 02, 2015	4.831	4.859	4.827	4.859	840,947	+0.03(+0.58%)
Oct 30, 2015	4.831	4.841	4.808	4.831	763,716	+0.01(+0.29%)
Oct 29, 2015	4.799	4.827	4.789	4.817	505,155	+0.01(+0.19%)
Oct 28, 2015	4.780	4.841	4.780	4.808	674,282	+0.02(+0.49%)
Oct 27, 2015	4.803	4.808	4.775	4.785	950,231	-0.02(-0.39%)
Oct 26, 2015	4.813	4.822	4.799	4.803	454,539	-0.02(-0.39%)
Oct 23, 2015	4.808	4.848	4.794	4.822	991,083	+0.02(+0.48%)
Oct 22, 2015	4.794	4.817	4.790	4.799	607,808	+0.01(+0.29%)
Oct 21, 2015	4.785	4.803	4.780	4.785	681,526	+0.00(+0.00%)
Oct 20, 2015	4.775	4.799	4.771	4.785	584,227	+0.00(+0.10%)
Oct 19, 2015	4.771	4.799	4.785	4.780	387,351	-0.00(-0.10%)
Oct 16, 2015	4.752	4.785	4.748	4.785	646,650	+0.03(+0.59%)
Oct 15, 2015	4.752	4.771	4.748	4.757	660,570	-0.00(-0.10%)
Oct 14, 2015	4.752	4.766	4.748	4.762	552,442	-0.01(-0.19%)
Oct 13, 2015	4.775	4.780	4.757	4.771	1,122,345	-0.00(-0.10%)
Oct 12, 2015	4.748	4.775	4.734	4.775	459,192	+0.03(+0.68%)
Oct 09, 2015	4.729	4.775	4.729	4.743	1,519,842	+0.02(+0.39%)
Oct 08, 2015	4.692	4.775	4.674	4.725	1,527,225	+0.01(+0.20%)
Oct 07, 2015	4.651	4.715	4.646	4.715	675,576	+0.07(+1.59%)
Oct 06, 2015	4.609	4.646	4.609	4.642	1,031,068	+0.02(+0.50%)
Oct 05, 2015	4.558	4.623	4.558	4.618	1,818,639	+0.10(+2.25%)
Oct 02, 2015	4.466	4.521	4.438	4.517	1,671,399	+0.01(+0.20%)