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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	4.715	4.719	4.686	4.701	994,785	+0.01(+0.30%)
Nov 27, 2015	4.701	4.715	4.682	4.686	636,649	-0.02(-0.50%)
Nov 25, 2015	4.696	4.710	4.710	4.710	751,145	+0.01(+0.20%)
Nov 24, 2015	4.668	4.719	4.663	4.701	938,020	-0.00(-0.10%)
Nov 23, 2015	4.705	4.715	4.686	4.705	1,344,070	+0.02(+0.40%)
Nov 20, 2015	4.710	4.719	4.686	4.686	1,284,951	-0.02(-0.50%)
Nov 19, 2015	4.729	4.734	4.710	4.710	563,863	-0.03(-0.70%)
Nov 18, 2015	4.715	4.753	4.701	4.743	829,887	+0.03(+0.60%)
Nov 17, 2015	4.719	4.743	4.711	4.715	981,728	+0.00(+0.00%)
Nov 16, 2015	4.705	4.738	4.696	4.715	1,043,318	-0.00(-0.10%)
Nov 13, 2015	4.748	4.752	4.715	4.719	1,226,375	-0.04(-0.79%)
Nov 12, 2015	4.786	4.786	4.753	4.757	1,003,491	-0.05(-0.98%)
Nov 11, 2015	4.814	4.818	4.795	4.804	953,478	-0.02(-0.39%)
Nov 10, 2015	4.809	4.833	4.786	4.823	991,652	+0.00(+0.00%)
Nov 09, 2015	4.828	4.837	4.809	4.823	1,158,006	-0.01(-0.29%)
Nov 06, 2015	4.833	4.851	4.800	4.837	1,174,504	-0.01(-0.29%)
Nov 05, 2015	4.851	4.870	4.818	4.851	790,797	-0.01(-0.19%)
Nov 04, 2015	4.879	4.891	4.851	4.861	875,020	-0.02(-0.38%)
Nov 03, 2015	4.879	4.889	4.856	4.879	1,361,446	-0.02(-0.38%)
Nov 02, 2015	4.870	4.898	4.865	4.898	834,256	+0.03(+0.58%)
Oct 30, 2015	4.870	4.879	4.847	4.870	757,639	+0.01(+0.29%)
Oct 29, 2015	4.837	4.865	4.828	4.856	501,136	+0.01(+0.19%)
Oct 28, 2015	4.818	4.879	4.818	4.847	668,917	+0.02(+0.49%)
Oct 27, 2015	4.842	4.847	4.814	4.823	942,669	-0.02(-0.39%)
Oct 26, 2015	4.851	4.861	4.837	4.842	450,923	-0.02(-0.39%)
Oct 23, 2015	4.847	4.886	4.833	4.861	983,197	+0.02(+0.48%)
Oct 22, 2015	4.833	4.856	4.828	4.837	602,972	+0.01(+0.29%)
Oct 21, 2015	4.823	4.842	4.818	4.823	676,103	+0.00(+0.00%)
Oct 20, 2015	4.814	4.837	4.809	4.823	579,579	+0.00(+0.10%)
Oct 19, 2015	4.809	4.837	4.823	4.818	384,269	-0.00(-0.10%)
Oct 16, 2015	4.790	4.823	4.786	4.823	641,504	+0.03(+0.59%)
Oct 15, 2015	4.790	4.809	4.786	4.795	655,314	-0.00(-0.10%)
Oct 14, 2015	4.790	4.804	4.786	4.800	548,046	-0.01(-0.20%)
Oct 13, 2015	4.814	4.818	4.795	4.809	1,113,414	-0.00(-0.10%)
Oct 12, 2015	4.786	4.814	4.772	4.814	455,538	+0.03(+0.68%)
Oct 09, 2015	4.767	4.814	4.767	4.781	1,507,748	+0.02(+0.39%)
Oct 08, 2015	4.730	4.814	4.711	4.763	1,515,073	+0.01(+0.20%)
Oct 07, 2015	4.688	4.753	4.683	4.753	670,201	+0.07(+1.59%)
Oct 06, 2015	4.646	4.683	4.646	4.679	1,022,864	+0.02(+0.50%)
Oct 05, 2015	4.595	4.660	4.595	4.655	1,804,168	+0.10(+2.25%)
Oct 02, 2015	4.502	4.558	4.474	4.553	1,658,100	+0.01(+0.20%)
Oct 01, 2015	4.572	4.600	4.539	4.544	1,700,703	-0.05(-1.11%)
Sep 30, 2015	4.572	4.604	4.525	4.595	2,263,792	+0.03(+0.71%)
Sep 29, 2015	4.642	4.674	4.562	4.562	1,809,641	-0.07(-1.51%)
Sep 28, 2015	4.716	4.716	4.614	4.632	872,523	-0.08(-1.78%)
Sep 25, 2015	4.716	4.739	4.697	4.716	563,969	-0.00(-0.05%)
Sep 24, 2015	4.702	4.730	4.683	4.718	771,131	+0.01(+0.15%)
Sep 23, 2015	4.767	4.767	4.707	4.711	670,572	-0.06(-1.17%)
Sep 22, 2015	4.730	4.777	4.725	4.767	1,130,828	-0.00(-0.10%)
Sep 21, 2015	4.767	4.795	4.745	4.772	478,114	-0.00(-0.10%)
Sep 18, 2015	4.721	4.788	4.721	4.777	833,105	+0.02(+0.39%)
Sep 17, 2015	4.702	4.786	4.697	4.758	912,076	+0.04(+0.79%)
Sep 16, 2015	4.721	4.744	4.707	4.721	614,465	-0.01(-0.20%)
Sep 15, 2015	4.711	4.735	4.711	4.730	520,511	+0.03(+0.59%)
Sep 14, 2015	4.725	4.730	4.702	4.702	476,451	-0.02(-0.49%)
Sep 11, 2015	4.707	4.735	4.697	4.725	464,786	+0.02(+0.40%)
Sep 10, 2015	4.665	4.721	4.665	4.707	419,034	+0.03(+0.69%)
Sep 09, 2015	4.707	4.711	4.670	4.674	420,053	-0.04(-0.79%)
Sep 08, 2015	4.660	4.716	4.660	4.711	620,192	+0.06(+1.39%)
Sep 04, 2015	4.642	4.647	4.647	4.647	436,467	-0.01(-0.30%)
Sep 03, 2015	4.633	4.688	4.628	4.660	1,011,150	+0.03(+0.70%)
Sep 02, 2015	4.637	4.651	4.619	4.628	673,980	+0.00(+0.10%)
Sep 01, 2015	4.573	4.628	4.573	4.623	762,286	+0.01(+0.30%)
Aug 31, 2015	4.656	4.665	4.605	4.610	1,283,464	-0.05(-1.09%)
Aug 28, 2015	4.628	4.684	4.619	4.660	1,364,736	+0.04(+0.80%)
Aug 27, 2015	4.642	4.674	4.614	4.623	970,514	+0.00(+0.10%)
Aug 26, 2015	4.563	4.623	4.563	4.619	1,789,065	+0.08(+1.83%)
Aug 25, 2015	4.508	4.550	4.508	4.536	1,980,511	+0.06(+1.45%)
Aug 24, 2015	4.466	4.568	4.235	4.471	2,117,756	-0.15(-3.30%)
Aug 21, 2015	4.628	4.644	4.605	4.623	878,356	-0.01(-0.30%)
Aug 20, 2015	4.647	4.656	4.628	4.637	621,771	-0.04(-0.79%)
Aug 19, 2015	4.660	4.679	4.647	4.674	654,793	-0.00(-0.10%)
Aug 18, 2015	4.665	4.688	4.656	4.679	762,766	-0.01(-0.30%)
Aug 17, 2015	4.707	4.710	4.656	4.693	1,172,489	-0.03(-0.68%)
Aug 14, 2015	4.716	4.739	4.711	4.725	482,549	+0.01(+0.29%)
Aug 13, 2015	4.711	4.725	4.693	4.711	485,869	-0.02(-0.49%)
Aug 12, 2015	4.702	4.734	4.697	4.734	824,131	+0.00(+0.10%)
Aug 11, 2015	4.748	4.753	4.730	4.730	810,176	-0.05(-1.06%)
Aug 10, 2015	4.762	4.790	4.757	4.780	651,114	+0.02(+0.39%)
Aug 07, 2015	4.767	4.808	4.762	4.762	705,389	-0.03(-0.58%)
Aug 06, 2015	4.822	4.826	4.776	4.790	922,067	-0.04(-0.86%)
Aug 05, 2015	4.854	4.881	4.831	4.831	857,288	-0.02(-0.47%)
Aug 04, 2015	4.845	4.870	4.835	4.854	628,595	-0.01(-0.28%)
Aug 03, 2015	4.845	4.877	4.831	4.868	426,056	+0.01(+0.19%)
Jul 31, 2015	4.822	4.872	4.817	4.858	1,211,050	+0.05(+1.05%)
Jul 30, 2015	4.757	4.812	4.757	4.808	816,145	+0.04(+0.77%)
Jul 29, 2015	4.730	4.785	4.730	4.771	847,610	+0.03(+0.68%)
Jul 28, 2015	4.730	4.776	4.711	4.739	950,930	+0.01(+0.19%)
Jul 27, 2015	4.748	4.753	4.702	4.730	701,789	-0.04(-0.87%)
Jul 24, 2015	4.835	4.835	4.767	4.771	735,318	-0.07(-1.42%)
Jul 23, 2015	4.849	4.854	4.817	4.840	913,972	+0.00(+0.00%)
Jul 22, 2015	4.863	4.868	4.822	4.840	1,308,769	-0.04(-0.75%)
Jul 21, 2015	4.877	4.914	4.863	4.877	684,596	-0.02(-0.47%)
Jul 20, 2015	4.969	4.969	4.895	4.900	830,716	-0.07(-1.39%)
Jul 17, 2015	4.969	4.982	4.955	4.969	342,856	-0.02(-0.46%)
Jul 16, 2015	4.936	4.992	4.933	4.992	1,026,075	+0.06(+1.12%)
Jul 15, 2015	4.909	4.950	4.904	4.936	894,754	+0.03(+0.66%)
Jul 14, 2015	4.904	4.918	4.900	4.904	687,845	-0.01(-0.19%)
Jul 13, 2015	4.923	4.936	4.904	4.914	975,897	-0.01(-0.19%)
Jul 10, 2015	4.895	4.927	4.895	4.923	647,993	+0.03(+0.56%)
Jul 09, 2015	4.895	4.912	4.891	4.895	657,179	+0.00(+0.09%)
Jul 08, 2015	4.877	4.900	4.836	4.891	618,227	-0.04(-0.74%)
Jul 07, 2015	4.950	4.950	4.891	4.927	678,135	-0.03(-0.55%)
Jul 06, 2015	4.923	4.959	4.914	4.955	749,784	+0.01(+0.18%)
Jul 02, 2015	4.927	4.946	4.946	4.946	354,867	+0.02(+0.37%)
Jul 01, 2015	4.927	4.941	4.904	4.927	488,006	+0.00(+0.09%)
Jun 30, 2015	4.909	4.927	4.877	4.923	1,108,141	+0.05(+1.12%)
Jun 29, 2015	4.859	4.882	4.818	4.868	1,188,877	-0.04(-0.84%)
Jun 26, 2015	4.946	4.959	4.904	4.909	1,341,588	-0.05(-1.01%)
Jun 25, 2015	5.005	5.005	4.950	4.959	1,164,010	-0.04(-0.82%)
Jun 24, 2015	5.019	5.028	4.968	5.000	707,235	-0.03(-0.54%)
Jun 23, 2015	4.987	5.037	4.977	5.028	487,031	+0.04(+0.82%)
Jun 22, 2015	5.009	5.009	4.977	4.987	512,808	-0.03(-0.55%)
Jun 19, 2015	4.977	5.019	4.973	5.014	548,536	+0.02(+0.46%)
Jun 18, 2015	4.968	4.996	4.968	4.991	641,141	+0.01(+0.27%)
Jun 17, 2015	4.959	4.996	4.959	4.977	907,414	-0.02(-0.37%)
Jun 16, 2015	4.955	4.996	4.950	4.996	584,873	+0.04(+0.83%)
Jun 15, 2015	4.955	4.987	4.950	4.955	1,193,421	-0.05(-0.91%)
Jun 12, 2015	5.023	5.023	4.991	5.000	490,992	-0.04(-0.72%)
Jun 11, 2015	5.023	5.041	5.014	5.037	592,393	+0.01(+0.27%)
Jun 10, 2015	5.009	5.030	5.005	5.023	808,104	-0.00(-0.09%)
Jun 09, 2015	5.041	5.045	5.009	5.028	536,684	-0.03(-0.54%)
Jun 08, 2015	5.041	5.059	5.041	5.055	397,474	+0.01(+0.18%)
Jun 05, 2015	5.096	5.096	5.041	5.046	1,200,884	-0.05(-1.07%)
Jun 04, 2015	5.082	5.109	5.077	5.100	627,809	+0.00(+0.00%)
Jun 03, 2015	5.123	5.141	5.077	5.100	1,275,735	-0.02(-0.44%)
Jun 02, 2015	5.082	5.123	5.082	5.123	513,540	+0.03(+0.53%)
Jun 01, 2015	5.087	5.105	5.082	5.096	607,965	+0.02(+0.36%)
May 29, 2015	5.087	5.087	5.073	5.077	657,728	+0.00(+0.09%)
May 28, 2015	5.087	5.100	5.068	5.073	531,147	-0.03(-0.53%)
May 27, 2015	5.082	5.100	5.073	5.100	813,210	+0.02(+0.45%)
May 26, 2015	5.077	5.087	5.059	5.077	1,075,995	-0.01(-0.27%)
May 22, 2015	5.109	5.091	5.091	5.091	507,560	-0.02(-0.44%)
May 21, 2015	5.145	5.155	5.109	5.114	690,002	-0.01(-0.27%)
May 20, 2015	5.155	5.159	5.118	5.127	476,328	-0.03(-0.62%)
May 19, 2015	5.123	5.159	5.121	5.159	571,820	+0.03(+0.53%)
May 18, 2015	5.155	5.164	5.118	5.132	776,715	-0.01(-0.26%)
May 15, 2015	5.109	5.155	5.100	5.145	1,249,671	+0.03(+0.53%)
May 14, 2015	5.037	5.123	5.037	5.118	405,119	+0.01(+0.18%)
May 13, 2015	5.096	5.109	5.077	5.109	616,890	+0.03(+0.63%)
May 12, 2015	5.068	5.091	5.055	5.077	1,146,585	-0.02(-0.44%)
May 11, 2015	5.104	5.104	5.082	5.100	513,713	-0.01(-0.26%)
May 08, 2015	5.100	5.126	5.082	5.114	836,445	+0.02(+0.44%)
May 07, 2015	5.100	5.123	5.082	5.091	903,740	-0.01(-0.26%)
May 06, 2015	5.114	5.123	5.100	5.104	572,731	-0.02(-0.35%)
May 05, 2015	5.104	5.123	5.091	5.123	659,773	+0.02(+0.35%)
May 04, 2015	5.136	5.136	5.104	5.104	565,304	-0.03(-0.61%)
May 01, 2015	5.127	5.141	5.095	5.136	528,179	+0.00(+0.09%)
Apr 30, 2015	5.136	5.136	5.100	5.132	642,325	+0.00(+0.00%)
Apr 29, 2015	5.136	5.145	5.125	5.132	1,033,312	-0.01(-0.26%)
Apr 28, 2015	5.127	5.145	5.127	5.145	461,992	+0.02(+0.35%)
Apr 27, 2015	5.154	5.159	5.127	5.127	698,456	-0.03(-0.52%)
Apr 24, 2015	5.136	5.154	5.132	5.154	477,017	+0.01(+0.26%)
Apr 23, 2015	5.145	5.159	5.136	5.141	742,680	+0.01(+0.18%)
Apr 22, 2015	5.141	5.150	5.123	5.132	818,906	-0.00(-0.09%)
Apr 21, 2015	5.127	5.136	5.109	5.136	1,182,394	+0.03(+0.62%)
Apr 20, 2015	5.109	5.118	5.100	5.104	488,008	+0.00(+0.09%)
Apr 17, 2015	5.104	5.109	5.082	5.100	695,815	-0.01(-0.26%)
Apr 16, 2015	5.095	5.118	5.091	5.114	406,513	+0.01(+0.26%)
Apr 15, 2015	5.086	5.118	5.086	5.100	537,086	+0.01(+0.18%)
Apr 14, 2015	5.091	5.100	5.073	5.091	628,297	+0.00(+0.00%)
Apr 13, 2015	5.109	5.114	5.086	5.091	198,442	-0.02(-0.35%)
Apr 10, 2015	5.100	5.109	5.091	5.109	491,536	+0.00(+0.09%)
Apr 09, 2015	5.069	5.109	5.069	5.105	654,445	+0.03(+0.62%)
Apr 08, 2015	5.073	5.096	5.060	5.073	553,439	-0.00(-0.09%)
Apr 07, 2015	5.069	5.082	5.051	5.078	606,071	+0.01(+0.27%)
Apr 06, 2015	5.024	5.064	5.024	5.064	596,214	+0.04(+0.71%)
Apr 02, 2015	5.015	5.028	5.028	5.028	937,991	+0.01(+0.27%)
Apr 01, 2015	4.997	5.024	4.993	5.015	639,707	+0.02(+0.36%)
Mar 31, 2015	5.006	5.015	4.993	4.997	1,258,172	-0.01(-0.18%)
Mar 30, 2015	5.010	5.028	5.006	5.006	862,458	-0.00(-0.09%)
Mar 27, 2015	5.010	5.028	5.010	5.010	731,251	-0.01(-0.27%)
Mar 26, 2015	5.006	5.028	5.002	5.024	962,602	+0.02(+0.36%)
Mar 25, 2015	5.024	5.042	4.995	5.006	1,248,473	-0.02(-0.36%)
Mar 24, 2015	4.988	5.042	4.988	5.024	1,544,829	+0.04(+0.72%)
Mar 23, 2015	5.028	5.028	4.984	4.988	794,766	-0.04(-0.71%)
Mar 20, 2015	4.957	5.037	4.952	5.024	842,117	+0.07(+1.45%)
Mar 19, 2015	4.993	4.997	4.934	4.952	1,193,120	-0.05(-1.07%)
Mar 18, 2015	4.984	5.019	4.966	5.006	1,015,746	+0.02(+0.45%)
Mar 17, 2015	5.010	5.010	4.981	4.984	605,730	-0.03(-0.62%)
Mar 16, 2015	4.997	5.015	4.984	5.015	562,535	+0.02(+0.36%)
Mar 13, 2015	5.006	5.006	4.993	4.997	437,179	-0.00(-0.09%)
Mar 12, 2015	5.024	5.041	4.995	5.002	1,457,209	-0.02(-0.45%)
Mar 11, 2015	5.037	5.051	5.015	5.024	787,086	-0.01(-0.27%)
Mar 10, 2015	5.055	5.064	5.033	5.037	412,704	-0.04(-0.88%)
Mar 09, 2015	5.082	5.090	5.064	5.082	478,635	+0.00(+0.00%)
Mar 06, 2015	5.091	5.100	5.069	5.082	658,086	-0.03(-0.61%)
Mar 05, 2015	5.104	5.117	5.100	5.113	622,517	+0.00(+0.09%)
Mar 04, 2015	5.113	5.117	5.100	5.109	382,731	-0.01(-0.17%)
Mar 03, 2015	5.109	5.117	5.082	5.117	954,170	-0.01(-0.26%)
Mar 02, 2015	5.126	5.131	5.109	5.131	607,333	+0.00(+0.09%)
Feb 27, 2015	5.117	5.135	5.104	5.126	529,874	+0.01(+0.17%)
Feb 26, 2015	5.100	5.117	5.100	5.117	716,583	+0.00(+0.00%)
Feb 25, 2015	5.095	5.117	5.095	5.117	551,211	+0.01(+0.26%)
Feb 24, 2015	5.073	5.109	5.068	5.104	540,620	+0.03(+0.61%)
Feb 23, 2015	5.069	5.077	5.060	5.073	428,587	+0.00(+0.00%)
Feb 20, 2015	5.028	5.073	5.028	5.073	432,958	+0.04(+0.80%)
Feb 19, 2015	5.055	5.073	5.026	5.033	554,110	-0.03(-0.62%)
Feb 18, 2015	5.042	5.064	5.028	5.064	709,846	+0.02(+0.44%)
Feb 17, 2015	5.064	5.077	5.028	5.042	762,334	-0.04(-0.70%)
Feb 13, 2015	5.069	5.077	5.077	5.077	405,172	+0.02(+0.35%)
Feb 12, 2015	5.064	5.073	5.060	5.060	559,640	-0.00(-0.09%)
Feb 11, 2015	5.064	5.077	5.037	5.064	632,007	-0.01(-0.21%)
Feb 10, 2015	5.062	5.084	5.057	5.075	548,336	+0.00(+0.09%)
Feb 09, 2015	5.057	5.071	5.048	5.071	534,316	+0.02(+0.35%)
Feb 06, 2015	5.062	5.075	5.045	5.053	418,920	-0.02(-0.35%)
Feb 05, 2015	5.040	5.084	5.031	5.071	793,037	+0.03(+0.61%)
Feb 04, 2015	5.009	5.048	5.000	5.040	491,035	+0.00(+0.00%)
Feb 03, 2015	4.982	5.040	4.978	5.040	630,158	+0.06(+1.15%)
Feb 02, 2015	4.978	4.982	4.951	4.982	822,429	+0.01(+0.18%)
Jan 30, 2015	4.964	4.973	4.938	4.973	572,371	-0.01(-0.27%)
Jan 29, 2015	4.973	4.995	4.947	4.987	622,856	+0.03(+0.62%)
Jan 28, 2015	4.987	4.991	4.938	4.956	800,084	-0.03(-0.62%)
Jan 27, 2015	4.960	4.995	4.960	4.987	536,200	+0.00(+0.09%)
Jan 26, 2015	4.978	4.987	4.969	4.982	524,145	-0.01(-0.18%)
Jan 23, 2015	4.956	4.991	4.951	4.991	511,082	+0.03(+0.62%)
Jan 22, 2015	4.978	4.982	4.956	4.960	848,447	+0.00(+0.09%)
Jan 21, 2015	4.969	4.978	4.942	4.956	524,247	-0.01(-0.27%)
Jan 20, 2015	5.000	5.004	4.938	4.969	466,917	-0.03(-0.53%)
Jan 16, 2015	4.929	4.995	4.925	4.995	429,938	+0.05(+1.07%)
Jan 15, 2015	4.956	4.964	4.934	4.942	461,112	-0.01(-0.27%)
Jan 14, 2015	4.889	4.978	4.885	4.956	1,391,909	-0.03(-0.62%)
Jan 13, 2015	5.000	5.022	4.978	4.987	903,841	-0.01(-0.27%)
Jan 12, 2015	4.978	5.017	4.973	5.000	1,019,427	+0.00(+0.00%)
Jan 09, 2015	5.017	5.017	4.960	5.000	848,031	+0.00(+0.09%)
Jan 08, 2015	4.960	5.000	4.951	4.995	862,169	+0.06(+1.16%)
Jan 07, 2015	4.951	4.951	4.898	4.938	1,212,437	+0.03(+0.54%)
Jan 06, 2015	4.920	4.934	4.880	4.911	824,311	+0.00(+0.09%)
Jan 05, 2015	4.964	4.987	4.819	4.907	2,273,663	-0.10(-1.94%)
Jan 02, 2015	5.022	5.031	4.978	5.004	1,057,554	-0.04(-0.70%)
Dec 31, 2014	4.956	5.040	5.040	5.040	3,590,609	+0.07(+1.42%)
Dec 30, 2014	4.956	4.978	4.925	4.969	2,536,425	-0.00(-0.09%)
Dec 29, 2014	4.938	4.987	4.907	4.973	2,135,724	+0.02(+0.31%)
Dec 26, 2014	4.901	4.962	4.901	4.958	1,150,517	+0.06(+1.15%)
Dec 24, 2014	4.862	4.901	4.901	4.901	709,170	+0.04(+0.81%)
Dec 23, 2014	4.858	4.888	4.849	4.862	977,693	+0.02(+0.45%)
Dec 22, 2014	4.871	4.875	4.823	4.840	1,407,247	-0.05(-0.98%)
Dec 19, 2014	4.880	4.897	4.854	4.888	940,286	+0.04(+0.81%)
Dec 18, 2014	4.845	4.906	4.827	4.849	1,576,486	+0.04(+0.81%)
Dec 17, 2014	4.679	4.810	4.666	4.810	1,664,844	+0.12(+2.50%)
Dec 16, 2014	4.688	4.714	4.623	4.692	2,262,436	-0.02(-0.46%)
Dec 15, 2014	4.745	4.749	4.714	4.714	1,990,401	-0.03(-0.64%)
Dec 12, 2014	4.775	4.776	4.727	4.745	2,335,549	-0.06(-1.27%)
Dec 11, 2014	4.810	4.840	4.793	4.806	2,012,317	-0.00(-0.09%)
Dec 10, 2014	4.888	4.915	4.803	4.810	2,454,121	-0.08(-1.73%)
Dec 09, 2014	4.908	4.908	4.873	4.895	845,518	-0.04(-0.79%)
Dec 08, 2014	4.955	4.981	4.916	4.934	1,876,890	-0.04(-0.78%)
Dec 05, 2014	4.986	4.998	4.955	4.973	1,350,225	-0.02(-0.35%)
Dec 04, 2014	5.011	5.020	4.986	4.990	612,802	-0.03(-0.60%)
Dec 03, 2014	4.986	5.024	4.968	5.020	837,865	+0.05(+0.96%)
Dec 02, 2014	4.986	5.081	4.973	4.973	4,771,617	-0.02(-0.43%)