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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	3.713	3.725	3.706	3.721	229,535	+0.01(+0.32%)
Apr 28, 2011	3.706	3.713	3.694	3.709	291,161	+0.00(+0.00%)
Apr 27, 2011	3.697	3.709	3.691	3.709	277,342	+0.01(+0.17%)
Apr 26, 2011	3.716	3.719	3.668	3.703	875,751	-0.02(-0.43%)
Apr 25, 2011	3.725	3.728	3.706	3.719	295,124	-0.00(-0.08%)
Apr 21, 2011	3.703	3.727	3.697	3.722	281,975	+0.01(+0.34%)
Apr 20, 2011	3.716	3.719	3.703	3.709	433,627	+0.00(+0.00%)
Apr 19, 2011	3.691	3.709	3.684	3.709	242,116	+0.02(+0.43%)
Apr 18, 2011	3.681	3.694	3.668	3.694	242,081	+0.01(+0.26%)
Apr 15, 2011	3.681	3.706	3.678	3.684	344,520	-0.00(-0.09%)
Apr 14, 2011	3.678	3.700	3.678	3.687	310,100	-0.01(-0.34%)
Apr 13, 2011	3.697	3.706	3.694	3.700	303,437	+0.00(+0.11%)
Apr 12, 2011	3.662	3.696	3.662	3.696	423,624	+0.01(+0.17%)
Apr 11, 2011	3.693	3.705	3.688	3.690	310,144	-0.02(-0.42%)
Apr 08, 2011	3.693	3.705	3.693	3.705	201,191	+0.01(+0.34%)
Apr 07, 2011	3.696	3.696	3.674	3.693	250,545	-0.00(-0.08%)
Apr 06, 2011	3.693	3.702	3.693	3.696	203,031	+0.00(+0.08%)
Apr 05, 2011	3.680	3.702	3.680	3.693	350,561	+0.00(+0.09%)
Apr 04, 2011	3.680	3.693	3.680	3.690	287,620	-0.00(-0.08%)
Apr 01, 2011	3.674	3.693	3.668	3.693	246,836	+0.02(+0.60%)
Mar 31, 2011	3.680	3.680	3.668	3.671	242,746	-0.01(-0.26%)
Mar 30, 2011	3.684	3.690	3.671	3.680	241,998	+0.00(+0.00%)
Mar 29, 2011	3.687	3.690	3.674	3.680	228,159	-0.01(-0.34%)
Mar 28, 2011	3.687	3.693	3.677	3.693	278,760	+0.01(+0.17%)
Mar 25, 2011	3.680	3.687	3.668	3.687	220,289	+0.01(+0.26%)
Mar 24, 2011	3.690	3.693	3.677	3.677	218,845	-0.01(-0.25%)
Mar 23, 2011	3.655	3.687	3.646	3.687	218,228	+0.03(+0.86%)
Mar 22, 2011	3.646	3.668	3.646	3.655	276,574	+0.01(+0.26%)
Mar 21, 2011	3.665	3.668	3.646	3.646	328,712	+0.00(+0.00%)
Mar 18, 2011	3.643	3.662	3.630	3.646	200,210	+0.02(+0.43%)
Mar 17, 2011	3.608	3.640	3.608	3.630	234,706	+0.04(+1.05%)
Mar 16, 2011	3.624	3.637	3.587	3.593	241,758	-0.03(-0.78%)
Mar 15, 2011	3.624	3.668	3.618	3.621	443,736	-0.05(-1.28%)
Mar 14, 2011	3.659	3.687	3.659	3.668	134,371	-0.00(-0.09%)
Mar 11, 2011	3.646	3.687	3.646	3.671	241,263	-0.01(-0.32%)
Mar 10, 2011	3.677	3.683	3.645	3.683	353,968	+0.00(+0.00%)
Mar 09, 2011	3.680	3.698	3.677	3.683	265,945	-0.01(-0.17%)
Mar 08, 2011	3.692	3.708	3.686	3.689	273,381	-0.01(-0.34%)
Mar 07, 2011	3.711	3.714	3.692	3.701	324,413	-0.01(-0.25%)
Mar 04, 2011	3.695	3.711	3.670	3.711	376,360	-0.01(-0.17%)
Mar 03, 2011	3.701	3.717	3.692	3.717	498,152	+0.02(+0.59%)
Mar 02, 2011	3.695	3.708	3.686	3.695	618,649	+0.01(+0.17%)
Mar 01, 2011	3.658	3.689	3.658	3.689	416,462	+0.02(+0.68%)
Feb 28, 2011	3.655	3.664	3.639	3.664	449,459	+0.02(+0.60%)
Feb 25, 2011	3.624	3.642	3.624	3.642	352,147	+0.03(+0.77%)
Feb 24, 2011	3.618	3.630	3.605	3.614	453,665	+0.01(+0.17%)
Feb 23, 2011	3.621	3.627	3.574	3.608	683,060	+0.00(+0.00%)
Feb 22, 2011	3.636	3.655	3.596	3.608	624,688	-0.05(-1.44%)
Feb 18, 2011	3.680	3.688	3.661	3.661	424,261	-0.02(-0.51%)
Feb 17, 2011	3.667	3.683	3.661	3.680	387,113	+0.01(+0.25%)
Feb 16, 2011	3.667	3.695	3.664	3.670	566,496	-0.00(-0.08%)
Feb 15, 2011	3.667	3.680	3.658	3.673	294,930	-0.00(-0.08%)
Feb 14, 2011	3.680	3.686	3.664	3.677	398,449	-0.01(-0.34%)
Feb 11, 2011	3.649	3.692	3.649	3.689	363,772	+0.02(+0.44%)
Feb 10, 2011	3.651	3.673	3.642	3.673	571,948	+0.01(+0.34%)
Feb 09, 2011	3.648	3.663	3.642	3.660	269,690	-0.00(-0.08%)
Feb 08, 2011	3.645	3.663	3.639	3.663	496,514	+0.01(+0.34%)
Feb 07, 2011	3.623	3.654	3.623	3.651	285,664	+0.02(+0.68%)
Feb 04, 2011	3.611	3.626	3.605	3.626	329,270	+0.01(+0.17%)
Feb 03, 2011	3.592	3.623	3.589	3.620	509,695	+0.02(+0.69%)
Feb 02, 2011	3.583	3.620	3.583	3.596	538,584	-0.01(-0.17%)
Feb 01, 2011	3.596	3.611	3.586	3.602	438,635	+0.01(+0.17%)
Jan 31, 2011	3.580	3.602	3.580	3.596	425,202	+0.03(+0.87%)
Jan 28, 2011	3.614	3.617	3.549	3.565	715,610	-0.06(-1.53%)
Jan 27, 2011	3.605	3.623	3.602	3.620	748,491	+0.02(+0.69%)
Jan 26, 2011	3.614	3.614	3.580	3.596	509,941	-0.01(-0.34%)
Jan 25, 2011	3.565	3.611	3.565	3.608	789,813	+0.04(+1.21%)
Jan 24, 2011	3.549	3.580	3.543	3.565	635,986	+0.03(+0.79%)
Jan 21, 2011	3.500	3.537	3.500	3.537	397,210	+0.04(+1.15%)
Jan 20, 2011	3.531	3.534	3.472	3.497	1,213,155	-0.04(-1.05%)
Jan 19, 2011	3.602	3.602	3.518	3.534	1,252,993	-0.06(-1.80%)
Jan 18, 2011	3.648	3.660	3.586	3.599	1,116,897	-0.03(-0.93%)
Jan 14, 2011	3.639	3.648	3.605	3.633	763,555	-0.00(-0.08%)
Jan 13, 2011	3.633	3.666	3.623	3.636	578,833	+0.00(+0.00%)
Jan 12, 2011	3.633	3.639	3.608	3.636	920,754	+0.02(+0.68%)
Jan 11, 2011	3.602	3.611	3.580	3.611	359,439	+0.00(+0.09%)
Jan 10, 2011	3.565	3.608	3.562	3.608	409,477	+0.03(+0.86%)
Jan 07, 2011	3.565	3.577	3.546	3.577	549,497	+0.02(+0.52%)
Jan 06, 2011	3.562	3.580	3.555	3.558	412,387	-0.02(-0.52%)
Jan 05, 2011	3.546	3.577	3.534	3.577	693,574	+0.00(+0.09%)
Jan 04, 2011	3.558	3.574	3.546	3.574	596,139	+0.01(+0.26%)
Jan 03, 2011	3.568	3.571	3.552	3.565	488,556	-0.02(-0.69%)
Dec 31, 2010	3.580	3.589	3.558	3.589	293,755	+0.02(+0.43%)
Dec 30, 2010	3.558	3.583	3.518	3.574	507,071	+0.03(+0.87%)
Dec 29, 2010	3.512	3.558	3.512	3.543	359,488	+0.03(+0.89%)
Dec 28, 2010	3.549	3.552	3.512	3.512	512,079	-0.03(-0.95%)
Dec 27, 2010	3.536	3.549	3.506	3.546	481,708	+0.02(+0.52%)
Dec 23, 2010	3.506	3.536	3.503	3.527	429,654	+0.02(+0.44%)
Dec 22, 2010	3.494	3.521	3.481	3.512	602,798	+0.05(+1.33%)
Dec 21, 2010	3.506	3.506	3.463	3.466	625,663	-0.02(-0.70%)
Dec 20, 2010	3.503	3.530	3.445	3.490	627,659	-0.02(-0.44%)
Dec 17, 2010	3.509	3.509	3.490	3.506	621,823	+0.01(+0.35%)
Dec 16, 2010	3.445	3.497	3.432	3.494	1,388,473	+0.06(+1.69%)
Dec 15, 2010	3.429	3.445	3.380	3.435	842,295	+0.01(+0.27%)
Dec 14, 2010	3.365	3.426	3.347	3.426	1,236,676	+0.04(+1.08%)
Dec 13, 2010	3.365	3.399	3.281	3.389	1,423,233	+0.05(+1.40%)
Dec 10, 2010	3.352	3.358	3.334	3.343	576,179	-0.02(-0.45%)
Dec 09, 2010	3.400	3.425	3.318	3.358	1,312,526	-0.05(-1.60%)
Dec 08, 2010	3.473	3.476	3.400	3.413	538,471	-0.05(-1.32%)
Dec 07, 2010	3.522	3.522	3.455	3.458	518,677	-0.04(-1.04%)
Dec 06, 2010	3.486	3.495	3.473	3.495	687,996	+0.01(+0.35%)
Dec 03, 2010	3.464	3.489	3.461	3.482	557,587	+0.02(+0.70%)
Dec 02, 2010	3.486	3.489	3.458	3.458	801,000	-0.03(-0.87%)
Dec 01, 2010	3.489	3.489	3.464	3.489	736,189	+0.02(+0.70%)
Nov 30, 2010	3.458	3.464	3.440	3.464	337,077	+0.00(+0.00%)
Nov 29, 2010	3.461	3.470	3.455	3.464	382,094	+0.00(+0.09%)
Nov 26, 2010	3.443	3.464	3.440	3.461	187,746	+0.02(+0.71%)
Nov 24, 2010	3.431	3.437	3.437	3.437	538,984	+0.01(+0.18%)
Nov 23, 2010	3.413	3.440	3.413	3.431	439,544	-0.00(-0.09%)
Nov 22, 2010	3.431	3.449	3.428	3.434	454,629	+0.01(+0.18%)
Nov 19, 2010	3.413	3.428	3.400	3.428	463,076	+0.01(+0.27%)
Nov 18, 2010	3.407	3.419	3.379	3.419	527,210	+0.05(+1.53%)
Nov 17, 2010	3.303	3.373	3.294	3.367	381,341	+0.08(+2.40%)
Nov 16, 2010	3.324	3.324	3.197	3.288	1,664,626	-0.08(-2.26%)
Nov 15, 2010	3.437	3.452	3.349	3.364	758,865	-0.05(-1.60%)
Nov 12, 2010	3.449	3.458	3.419	3.419	433,098	-0.04(-1.23%)
Nov 11, 2010	3.479	3.482	3.449	3.461	495,461	-0.02(-0.61%)
Nov 10, 2010	3.543	3.543	3.482	3.482	609,189	-0.05(-1.36%)
Nov 09, 2010	3.527	3.536	3.518	3.530	464,496	+0.01(+0.17%)
Nov 08, 2010	3.494	3.530	3.491	3.524	444,104	+0.03(+0.78%)
Nov 05, 2010	3.470	3.497	3.470	3.497	412,680	+0.01(+0.26%)
Nov 04, 2010	3.479	3.488	3.473	3.488	490,147	+0.02(+0.61%)
Nov 03, 2010	3.482	3.482	3.452	3.467	555,442	-0.01(-0.17%)
Nov 02, 2010	3.497	3.497	3.458	3.473	383,502	-0.00(-0.09%)
Nov 01, 2010	3.467	3.476	3.452	3.476	583,075	+0.02(+0.70%)
Oct 29, 2010	3.473	3.476	3.446	3.452	486,608	-0.02(-0.45%)
Oct 28, 2010	3.452	3.473	3.448	3.467	434,712	+0.02(+0.63%)
Oct 27, 2010	3.428	3.449	3.425	3.446	421,396	+0.02(+0.44%)
Oct 25, 2010	3.464	3.464	3.428	3.431	677,060	-0.02(-0.70%)
Oct 22, 2010	3.455	3.461	3.446	3.455	327,305	+0.01(+0.26%)
Oct 21, 2010	3.437	3.461	3.437	3.446	427,560	+0.00(+0.00%)
Oct 20, 2010	3.443	3.450	3.410	3.446	795,821	+0.02(+0.62%)
Oct 19, 2010	3.425	3.452	3.416	3.425	513,104	-0.01(-0.26%)
Oct 18, 2010	3.437	3.446	3.428	3.434	389,574	+0.01(+0.18%)
Oct 15, 2010	3.467	3.475	3.428	3.428	523,785	-0.04(-1.05%)
Oct 14, 2010	3.461	3.488	3.458	3.464	399,234	-0.01(-0.35%)
Oct 13, 2010	3.497	3.497	3.470	3.476	538,185	-0.01(-0.32%)
Oct 12, 2010	3.493	3.499	3.475	3.487	405,592	+0.00(+0.00%)
Oct 11, 2010	3.481	3.502	3.481	3.487	298,767	+0.00(+0.00%)
Oct 08, 2010	3.487	3.487	3.445	3.487	284,211	+0.02(+0.61%)
Oct 07, 2010	3.460	3.475	3.445	3.466	586,363	+0.02(+0.61%)
Oct 06, 2010	3.454	3.466	3.421	3.445	403,670	-0.00(-0.09%)
Oct 05, 2010	3.412	3.466	3.412	3.448	499,420	+0.04(+1.05%)
Oct 04, 2010	3.424	3.436	3.400	3.412	925,363	-0.04(-1.30%)
Oct 01, 2010	3.457	3.475	3.445	3.457	350,676	-0.00(-0.09%)
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%)