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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.460	3.460	3.439	3.460	397,548	+0.01(+0.26%)
Sep 29, 2010	3.430	3.451	3.430	3.451	284,044	+0.01(+0.26%)
Sep 28, 2010	3.412	3.442	3.412	3.442	396,126	+0.02(+0.61%)
Sep 27, 2010	3.397	3.433	3.394	3.421	470,135	+0.03(+0.88%)
Sep 24, 2010	3.415	3.421	3.388	3.391	568,502	-0.03(-0.79%)
Sep 23, 2010	3.400	3.418	3.400	3.418	430,205	+0.00(+0.09%)
Sep 22, 2010	3.418	3.418	3.400	3.415	239,465	-0.01(-0.18%)
Sep 21, 2010	3.421	3.427	3.403	3.421	375,485	+0.00(+0.00%)
Sep 20, 2010	3.409	3.424	3.400	3.421	291,450	+0.01(+0.35%)
Sep 17, 2010	3.409	3.430	3.403	3.409	309,751	-0.01(-0.18%)
Sep 15, 2010	3.439	3.439	3.388	3.415	810,808	-0.03(-0.78%)
Sep 14, 2010	3.421	3.451	3.415	3.442	652,711	+0.01(+0.26%)
Sep 13, 2010	3.445	3.454	3.430	3.433	237,212	+0.00(+0.02%)
Sep 10, 2010	3.436	3.448	3.412	3.433	405,262	+0.01(+0.24%)
Sep 09, 2010	3.456	3.456	3.409	3.425	448,048	+0.01(+0.20%)
Sep 08, 2010	3.379	3.418	3.364	3.418	408,109	+0.05(+1.50%)
Sep 07, 2010	3.361	3.373	3.355	3.367	318,050	+0.00(+0.09%)
Sep 03, 2010	3.385	3.388	3.340	3.364	366,709	-0.02(-0.62%)
Sep 02, 2010	3.349	3.385	3.326	3.385	444,306	+0.03(+0.97%)
Sep 01, 2010	3.346	3.382	3.335	3.353	365,451	+0.02(+0.63%)
Aug 31, 2010	3.343	3.364	3.326	3.332	366,957	-0.02(-0.71%)
Aug 30, 2010	3.332	3.388	3.332	3.355	290,070	-0.00(-0.00%)
Aug 27, 2010	3.355	3.358	3.332	3.355	368,339	+0.02(+0.62%)
Aug 26, 2010	3.367	3.382	3.329	3.335	372,918	-0.03(-0.88%)
Aug 25, 2010	3.406	3.406	3.335	3.364	545,510	-0.04(-1.14%)
Aug 24, 2010	3.391	3.421	3.385	3.403	496,763	-0.00(-0.09%)
Aug 23, 2010	3.397	3.421	3.388	3.406	420,894	+0.02(+0.70%)
Aug 20, 2010	3.364	3.382	3.346	3.382	657,165	+0.02(+0.71%)
Aug 19, 2010	3.406	3.418	3.343	3.358	826,039	-0.04(-1.23%)
Aug 18, 2010	3.439	3.448	3.397	3.400	823,040	-0.04(-1.04%)
Aug 17, 2010	3.442	3.448	3.427	3.436	384,321	+0.01(+0.26%)
Aug 16, 2010	3.427	3.433	3.412	3.427	310,469	+0.00(+0.00%)
Aug 13, 2010	3.427	3.445	3.412	3.427	357,716	+0.00(+0.09%)
Aug 12, 2010	3.421	3.436	3.400	3.424	340,836	-0.01(-0.24%)
Aug 11, 2010	3.432	3.441	3.405	3.432	565,964	-0.02(-0.68%)
Aug 10, 2010	3.461	3.473	3.447	3.456	367,228	+0.00(+0.00%)
Aug 09, 2010	3.447	3.470	3.447	3.456	597,743	+0.01(+0.43%)
Aug 06, 2010	3.441	3.461	3.423	3.441	558,498	+0.00(+0.00%)
Aug 05, 2010	3.326	3.450	3.326	3.441	538,934	+0.01(+0.17%)
Aug 04, 2010	3.429	3.447	3.414	3.435	635,949	+0.01(+0.43%)
Aug 03, 2010	3.394	3.420	3.388	3.420	621,525	+0.03(+0.78%)
Aug 02, 2010	3.414	3.414	3.388	3.394	583,363	+0.00(+0.09%)
Jul 30, 2010	3.391	3.391	3.352	3.391	515,301	+0.01(+0.17%)
Jul 29, 2010	3.349	3.385	3.334	3.385	709,076	+0.03(+0.97%)
Jul 28, 2010	3.346	3.352	3.314	3.352	755,930	+0.01(+0.35%)
Jul 27, 2010	3.352	3.358	3.308	3.340	516,114	+0.01(+0.18%)
Jul 26, 2010	3.302	3.334	3.293	3.334	705,491	+0.03(+0.98%)
Jul 23, 2010	3.264	3.302	3.255	3.302	500,092	+0.04(+1.27%)
Jul 22, 2010	3.264	3.272	3.225	3.261	758,330	+0.01(+0.36%)
Jul 21, 2010	3.249	3.249	3.210	3.249	575,783	+0.01(+0.36%)
Jul 20, 2010	3.210	3.243	3.207	3.237	480,129	+0.02(+0.64%)
Jul 19, 2010	3.216	3.217	3.205	3.216	304,837	+0.01(+0.37%)
Jul 16, 2010	3.205	3.205	3.190	3.205	402,414	+0.01(+0.28%)
Jul 15, 2010	3.196	3.202	3.169	3.196	486,146	+0.00(+0.09%)
Jul 14, 2010	3.196	3.205	3.169	3.193	368,799	-0.01(-0.37%)
Jul 13, 2010	3.213	3.228	3.199	3.205	603,909	+0.01(+0.38%)
Jul 12, 2010	3.174	3.195	3.171	3.192	587,376	+0.01(+0.47%)
Jul 09, 2010	3.177	3.195	3.160	3.177	825,406	-0.02(-0.55%)
Jul 08, 2010	3.177	3.195	3.160	3.195	438,647	+0.01(+0.46%)
Jul 07, 2010	3.166	3.180	3.125	3.180	522,121	+0.03(+0.93%)
Jul 06, 2010	3.145	3.156	3.125	3.151	490,218	+0.02(+0.56%)
Jul 02, 2010	3.133	3.136	3.078	3.133	387,547	+0.01(+0.47%)
Jul 01, 2010	3.101	3.127	3.066	3.119	594,374	+0.01(+0.38%)
Jun 30, 2010	3.130	3.136	3.098	3.107	456,715	-0.02(-0.56%)
Jun 29, 2010	3.139	3.139	3.107	3.125	661,318	-0.01(-0.19%)
Jun 25, 2010	3.130	3.133	3.063	3.130	435,867	+0.07(+2.20%)
Jun 24, 2010	3.063	3.078	3.040	3.063	375,026	-0.01(-0.29%)
Jun 23, 2010	3.119	3.119	3.060	3.072	1,262,474	-0.04(-1.13%)
Jun 22, 2010	3.166	3.171	3.102	3.107	850,523	-0.07(-2.12%)
Jun 21, 2010	3.218	3.218	3.169	3.174	542,772	-0.03(-0.82%)
Jun 18, 2010	3.201	3.201	3.130	3.201	1,043,819	+0.08(+2.54%)
Jun 17, 2010	3.145	3.148	3.116	3.122	726,014	-0.01(-0.47%)
Jun 16, 2010	3.107	3.136	3.104	3.136	414,097	+0.02(+0.75%)
Jun 15, 2010	3.122	3.127	3.107	3.113	728,235	+0.00(+0.00%)
Jun 14, 2010	3.163	3.163	3.113	3.113	500,811	+0.01(+0.28%)
Jun 11, 2010	3.101	3.127	3.092	3.104	255,214	-0.01(-0.26%)
Jun 10, 2010	3.080	3.112	3.071	3.112	389,173	+0.05(+1.61%)
Jun 09, 2010	3.060	3.086	3.051	3.063	383,004	+0.01(+0.29%)
Jun 08, 2010	3.016	3.054	3.016	3.054	213,010	+0.03(+1.16%)
Jun 07, 2010	3.010	3.039	3.004	3.019	259,277	+0.01(+0.48%)
Jun 04, 2010	3.004	3.063	2.993	3.004	566,102	-0.05(-1.71%)
Jun 03, 2010	3.057	3.071	3.034	3.057	482,733	+0.01(+0.48%)
Jun 02, 2010	3.057	3.063	3.034	3.042	580,226	-0.02(-0.57%)
Jun 01, 2010	3.054	3.083	3.051	3.060	286,058	-0.03(-0.94%)
May 28, 2010	3.089	3.089	3.039	3.089	351,992	+0.02(+0.66%)
May 27, 2010	3.016	3.068	3.002	3.068	425,036	+0.10(+3.23%)
May 26, 2010	2.996	3.025	2.967	2.972	5,157	-0.01(-0.29%)
May 25, 2010	2.935	2.981	2.871	2.981	930,070	-0.01(-0.29%)
May 24, 2010	2.967	3.016	2.964	2.990	401,846	+0.03(+1.08%)
May 21, 2010	2.850	2.967	2.775	2.958	825,181	+0.08(+2.62%)
May 20, 2010	2.891	2.911	2.862	2.882	795,165	-0.14(-4.71%)
May 19, 2010	3.057	3.057	2.946	3.025	476,578	-0.04(-1.42%)
May 18, 2010	3.092	3.125	3.036	3.068	455,193	-0.03(-0.85%)
May 17, 2010	3.138	3.141	3.060	3.095	302,609	-0.05(-1.48%)
May 14, 2010	3.141	3.188	3.118	3.141	618,672	-0.04(-1.37%)
May 13, 2010	3.167	3.191	3.167	3.185	294,347	+0.01(+0.46%)
May 12, 2010	3.170	3.196	3.164	3.170	372,191	+0.01(+0.39%)
May 11, 2010	3.138	3.167	3.138	3.158	486,179	+0.05(+1.48%)
May 10, 2010	3.109	3.123	3.092	3.112	608,397	+0.08(+2.47%)
May 07, 2010	3.100	3.100	2.910	3.037	1,265,467	+0.05(+1.64%)
May 06, 2010	3.193	3.193	2.604	2.988	2,864,975	-0.22(-6.76%)
May 05, 2010	3.250	3.259	3.190	3.204	785,849	-0.10(-2.97%)
May 04, 2010	3.285	3.325	3.280	3.302	558,666	+0.01(+0.18%)
May 03, 2010	3.285	3.320	3.285	3.296	311,380	+0.00(+0.09%)
Apr 30, 2010	3.314	3.325	3.279	3.294	267,362	-0.03(-0.87%)
Apr 29, 2010	3.308	3.328	3.299	3.322	390,165	+0.01(+0.26%)
Apr 28, 2010	3.291	3.314	3.291	3.314	630,211	+0.01(+0.26%)
Apr 27, 2010	3.294	3.311	3.288	3.305	384,421	-0.01(-0.16%)
Apr 26, 2010	3.291	3.311	3.291	3.310	663,361	+0.03(+1.04%)
Apr 23, 2010	3.236	3.276	3.236	3.276	344,159	+0.03(+0.89%)
Apr 22, 2010	3.239	3.268	3.236	3.247	455,145	+0.00(+0.09%)
Apr 21, 2010	3.236	3.256	3.230	3.244	425,058	+0.00(+0.09%)
Apr 20, 2010	3.239	3.244	3.225	3.242	612,859	+0.01(+0.27%)
Apr 19, 2010	3.227	3.236	3.204	3.233	376,640	+0.01(+0.18%)
Apr 16, 2010	3.239	3.244	3.210	3.227	415,721	-0.01(-0.45%)
Apr 15, 2010	3.256	3.262	3.224	3.242	507,858	-0.02(-0.62%)
Apr 14, 2010	3.227	3.265	3.221	3.262	657,687	+0.02(+0.71%)
Apr 13, 2010	3.227	3.259	3.219	3.239	414,093	+0.00(+0.02%)
Apr 12, 2010	3.224	3.241	3.204	3.238	273,690	+0.01(+0.44%)
Apr 09, 2010	3.204	3.227	3.192	3.224	284,247	+0.01(+0.45%)
Apr 08, 2010	3.192	3.209	3.185	3.209	265,640	+0.01(+0.45%)
Apr 07, 2010	3.189	3.195	3.158	3.195	327,510	+0.00(+0.09%)
Apr 06, 2010	3.186	3.192	3.166	3.192	265,636	+0.00(+0.00%)
Apr 05, 2010	3.169	3.192	3.161	3.192	303,828	+0.02(+0.63%)
Apr 01, 2010	3.169	3.172	3.172	3.172	289,653	+0.02(+0.54%)
Mar 31, 2010	3.149	3.158	3.141	3.155	438,454	+0.00(+0.09%)
Mar 30, 2010	3.175	3.175	3.146	3.152	436,305	-0.01(-0.36%)
Mar 29, 2010	3.181	3.184	3.152	3.164	348,135	-0.01(-0.27%)
Mar 26, 2010	3.149	3.172	3.143	3.172	629,437	+0.02(+0.64%)
Mar 25, 2010	3.141	3.161	3.129	3.152	528,631	+0.03(+1.01%)
Mar 24, 2010	3.118	3.143	3.098	3.121	442,764	+0.00(+0.00%)
Mar 23, 2010	3.098	3.121	3.086	3.121	338,405	+0.03(+1.02%)
Mar 22, 2010	3.086	3.109	3.082	3.089	296,999	-0.01(-0.37%)
Mar 19, 2010	3.106	3.115	3.083	3.100	332,979	-0.01(-0.46%)
Mar 18, 2010	3.092	3.115	3.089	3.115	200,701	+0.02(+0.79%)
Mar 17, 2010	3.121	3.126	3.080	3.090	608,990	-0.02(-0.69%)
Mar 16, 2010	3.100	3.115	3.092	3.112	335,045	+0.01(+0.37%)
Mar 15, 2010	3.100	3.106	3.100	3.100	195,812	-0.01(-0.37%)
Mar 12, 2010	3.115	3.132	3.103	3.112	338,660	+0.01(+0.28%)
Mar 11, 2010	3.118	3.118	3.103	3.103	165,650	-0.01(-0.35%)
Mar 10, 2010	3.106	3.123	3.106	3.114	376,359	+0.00(+0.00%)
Mar 09, 2010	3.083	3.114	3.077	3.114	229,114	+0.02(+0.74%)
Mar 08, 2010	3.080	3.097	3.071	3.091	381,795	+0.02(+0.55%)
Mar 05, 2010	3.054	3.083	3.054	3.074	300,801	+0.02(+0.56%)
Mar 04, 2010	3.060	3.066	3.049	3.057	303,020	+0.01(+0.19%)
Mar 03, 2010	3.057	3.066	3.049	3.052	418,097	-0.01(-0.19%)
Mar 02, 2010	3.046	3.063	3.043	3.057	474,358	+0.01(+0.19%)
Mar 01, 2010	3.043	3.060	3.032	3.052	244,994	+0.02(+0.66%)
Feb 26, 2010	3.049	3.052	3.029	3.032	329,698	-0.00(-0.09%)
Feb 25, 2010	3.049	3.049	3.017	3.034	229,638	-0.01(-0.19%)
Feb 24, 2010	3.009	3.040	3.009	3.040	390,241	+0.04(+1.33%)
Feb 23, 2010	2.941	3.000	2.941	3.000	514,078	+0.03(+0.86%)
Feb 22, 2010	3.003	3.003	2.963	2.975	479,878	-0.02(-0.66%)
Feb 19, 2010	2.961	2.995	2.958	2.995	701,887	+0.02(+0.77%)
Feb 18, 2010	2.972	2.983	2.963	2.972	468,563	+0.00(+0.00%)
Feb 17, 2010	2.961	2.986	2.961	2.972	956,536	+0.01(+0.38%)
Feb 16, 2010	2.958	2.969	2.935	2.961	649,286	+0.02(+0.68%)
Feb 12, 2010	2.926	2.941	2.941	2.941	498,610	+0.01(+0.19%)
Feb 11, 2010	2.935	2.958	2.915	2.935	544,079	-0.02(-0.58%)
Feb 10, 2010	2.969	2.975	2.935	2.952	238,334	-0.01(-0.22%)
Feb 09, 2010	2.888	2.958	2.888	2.958	591,188	+0.08(+2.74%)
Feb 08, 2010	2.879	2.919	2.877	2.879	539,777	-0.02(-0.78%)
Feb 05, 2010	2.987	2.987	2.736	2.902	5,265,076	-0.10(-3.20%)
Feb 04, 2010	3.049	3.054	2.995	2.998	324,103	-0.07(-2.39%)
Feb 03, 2010	3.051	3.080	3.043	3.071	395,187	+0.01(+0.18%)
Feb 02, 2010	3.032	3.066	3.023	3.066	297,757	+0.06(+1.87%)
Feb 01, 2010	2.987	3.037	2.987	3.009	239,562	+0.03(+1.04%)
Jan 29, 2010	3.026	3.035	2.975	2.978	484,819	-0.05(-1.49%)
Jan 28, 2010	3.012	3.037	3.009	3.023	568,789	+0.01(+0.47%)
Jan 27, 2010	2.975	3.009	2.975	3.009	396,087	+0.02(+0.57%)
Jan 26, 2010	3.006	3.032	2.992	2.992	436,819	-0.04(-1.30%)
Jan 25, 2010	3.046	3.063	2.996	3.032	417,600	-0.03(-0.92%)
Jan 22, 2010	3.077	3.082	3.051	3.060	348,264	-0.02(-0.73%)
Jan 21, 2010	3.088	3.108	3.077	3.082	299,477	-0.01(-0.46%)
Jan 20, 2010	3.082	3.105	3.082	3.097	453,311	-0.00(-0.09%)
Jan 19, 2010	3.080	3.111	3.080	3.099	199,806	+0.01(+0.37%)
Jan 15, 2010	3.088	3.088	3.088	3.088	235,091	+0.00(+0.09%)
Jan 14, 2010	3.077	3.094	3.066	3.085	443,914	-0.01(-0.27%)
Jan 13, 2010	3.105	3.105	3.077	3.094	285,034	+0.00(+0.09%)
Jan 12, 2010	3.102	3.108	3.082	3.091	364,504	-0.02(-0.54%)
Jan 11, 2010	3.099	3.113	3.085	3.108	514,746	+0.03(+0.92%)
Jan 08, 2010	3.049	3.080	3.037	3.080	191,835	+0.03(+1.02%)
Jan 07, 2010	3.040	3.063	3.023	3.049	234,920	+0.01(+0.46%)
Jan 06, 2010	3.040	3.049	3.026	3.035	343,286	-0.01(-0.19%)
Jan 05, 2010	3.029	3.043	3.015	3.040	300,955	+0.02(+0.75%)
Jan 04, 2010	3.006	3.018	2.995	3.018	550,563	+0.03(+0.94%)
Dec 31, 2009	2.998	2.989	2.989	2.989	287,570	+0.01(+0.38%)
Dec 30, 2009	2.989	3.003	2.972	2.978	266,461	-0.02(-0.66%)
Dec 29, 2009	3.026	3.029	2.995	2.998	196,561	-0.03(-1.12%)
Dec 28, 2009	3.060	3.068	3.003	3.032	527,100	-0.03(-0.92%)
Dec 24, 2009	3.035	3.060	3.018	3.060	178,885	+0.04(+1.21%)
Dec 23, 2009	3.020	3.043	3.020	3.023	332,825	-0.01(-0.28%)
Dec 22, 2009	3.020	3.032	3.001	3.032	373,833	+0.02(+0.56%)
Dec 21, 2009	3.015	3.029	3.003	3.015	395,211	+0.01(+0.47%)
Dec 18, 2009	2.998	3.001	2.989	3.001	374,706	+0.02(+0.76%)
Dec 17, 2009	2.989	3.003	2.970	2.978	352,356	-0.02(-0.56%)
Dec 16, 2009	2.998	3.018	2.989	2.995	307,717	-0.00(-0.09%)
Dec 15, 2009	3.001	3.009	2.987	2.998	405,931	-0.01(-0.19%)
Dec 14, 2009	3.023	3.023	2.987	3.003	459,973	+0.00(+0.00%)
Dec 11, 2009	2.975	3.009	2.967	3.003	329,301	+0.02(+0.57%)
Dec 10, 2009	2.972	2.995	2.965	2.987	289,800	+0.03(+0.86%)
Dec 09, 2009	2.967	2.967	2.947	2.961	387,056	+0.00(+0.10%)
Dec 08, 2009	2.950	2.978	2.936	2.958	587,547	+0.00(+0.10%)
Dec 07, 2009	2.953	2.983	2.936	2.956	443,031	+0.00(+0.00%)
Dec 04, 2009	2.987	2.987	2.944	2.956	547,574	+0.00(+0.10%)
Dec 03, 2009	2.953	2.964	2.936	2.953	479,731	+0.01(+0.19%)
Dec 02, 2009	2.936	2.947	2.922	2.947	531,266	+0.02(+0.58%)
Dec 01, 2009	2.891	2.936	2.888	2.930	406,877	+0.05(+1.66%)
Nov 30, 2009	2.896	2.905	2.879	2.882	357,249	-0.01(-0.20%)
Nov 27, 2009	2.871	2.896	2.865	2.888	150,408	-0.03(-0.87%)
Nov 25, 2009	2.910	2.916	2.891	2.913	312,940	+0.02(+0.78%)
Nov 24, 2009	2.888	2.891	2.877	2.891	276,755	+0.02(+0.59%)
Nov 23, 2009	2.896	2.899	2.871	2.874	525,497	+0.01(+0.49%)
Nov 20, 2009	2.843	2.862	2.834	2.860	433,230	+0.01(+0.40%)
Nov 19, 2009	2.877	2.877	2.840	2.848	365,086	-0.02(-0.59%)
Nov 18, 2009	2.882	2.888	2.862	2.865	341,655	-0.01(-0.39%)
Nov 17, 2009	2.882	2.888	2.865	2.877	492,234	+0.00(+0.00%)
Nov 16, 2009	2.885	2.899	2.865	2.877	424,812	+0.00(+0.00%)
Nov 13, 2009	2.871	2.879	2.854	2.877	438,375	+0.01(+0.39%)
Nov 12, 2009	2.868	2.888	2.851	2.865	398,126	-0.00(-0.10%)
Nov 11, 2009	2.871	2.882	2.857	2.868	426,883	-0.00(-0.10%)
Nov 10, 2009	2.899	2.899	2.865	2.871	312,259	-0.04(-1.26%)
Nov 09, 2009	2.857	2.908	2.848	2.908	465,260	+0.07(+2.49%)
Nov 06, 2009	2.831	2.837	2.809	2.837	184,041	+0.01(+0.20%)
Nov 05, 2009	2.843	2.848	2.803	2.831	525,508	+0.01(+0.40%)
Nov 04, 2009	2.815	2.823	2.792	2.820	362,568	+0.03(+1.11%)
Nov 03, 2009	2.769	2.789	2.750	2.789	258,472	+0.02(+0.71%)
Nov 02, 2009	2.747	2.781	2.730	2.769	527,937	+0.04(+1.34%)
Oct 30, 2009	2.823	2.826	2.721	2.733	457,842	-0.07(-2.61%)
Oct 29, 2009	2.696	2.815	2.671	2.806	489,624	+0.07(+2.47%)
Oct 28, 2009	2.888	2.902	2.733	2.738	1,011,530	-0.15(-5.18%)
Oct 27, 2009	2.871	2.888	2.868	2.888	306,809	+0.01(+0.39%)
Oct 26, 2009	2.905	2.916	2.871	2.877	325,446	-0.02(-0.58%)
Oct 23, 2009	2.899	2.905	2.888	2.894	378,528	+0.00(+0.10%)
Oct 22, 2009	2.896	2.908	2.877	2.891	528,614	+0.01(+0.20%)
Oct 21, 2009	2.868	2.896	2.868	2.885	364,143	+0.03(+0.89%)
Oct 20, 2009	2.874	2.879	2.860	2.860	437,939	-0.01(-0.39%)
Oct 19, 2009	2.896	2.899	2.868	2.871	437,496	-0.01(-0.49%)
Oct 16, 2009	2.894	2.894	2.874	2.885	543,280	+0.00(+0.10%)
Oct 15, 2009	2.925	2.925	2.854	2.882	535,908	-0.05(-1.64%)
Oct 14, 2009	2.933	2.933	2.899	2.930	567,385	+0.03(+1.17%)
Oct 13, 2009	2.894	2.905	2.874	2.896	413,898	-0.03(-1.15%)
Oct 12, 2009	2.894	2.941	2.886	2.930	964,132	+0.03(+0.87%)
Oct 09, 2009	2.871	2.905	2.871	2.905	673,225	+0.03(+0.88%)
Oct 08, 2009	2.860	2.879	2.843	2.879	807,564	+0.05(+1.59%)
Oct 07, 2009	2.826	2.840	2.812	2.834	554,003	+0.01(+0.30%)
Oct 06, 2009	2.792	2.826	2.792	2.826	590,968	+0.04(+1.52%)
Oct 05, 2009	2.744	2.784	2.744	2.784	433,408	+0.03(+1.23%)
Oct 02, 2009	2.738	2.758	2.733	2.750	457,016	-0.02(-0.71%)