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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.488	3.488	3.467	3.488	394,385	+0.01(+0.26%)
Sep 29, 2010	3.458	3.479	3.458	3.479	281,784	+0.01(+0.26%)
Sep 28, 2010	3.440	3.470	3.440	3.470	392,974	+0.02(+0.61%)
Sep 27, 2010	3.425	3.461	3.422	3.449	466,394	+0.03(+0.88%)
Sep 24, 2010	3.443	3.449	3.416	3.419	563,978	-0.03(-0.79%)
Sep 23, 2010	3.428	3.446	3.428	3.446	426,782	+0.00(+0.09%)
Sep 22, 2010	3.446	3.446	3.428	3.443	237,559	-0.01(-0.18%)
Sep 21, 2010	3.449	3.455	3.431	3.449	372,498	+0.00(+0.00%)
Sep 20, 2010	3.437	3.452	3.428	3.449	289,131	+0.01(+0.35%)
Sep 17, 2010	3.437	3.458	3.431	3.437	307,287	-0.01(-0.18%)
Sep 15, 2010	3.467	3.467	3.416	3.443	804,356	-0.03(-0.78%)
Sep 14, 2010	3.449	3.479	3.443	3.470	647,517	+0.01(+0.26%)
Sep 13, 2010	3.473	3.482	3.458	3.461	235,324	+0.00(+0.02%)
Sep 10, 2010	3.463	3.475	3.439	3.460	402,037	+0.01(+0.24%)
Sep 09, 2010	3.484	3.484	3.436	3.452	444,482	+0.01(+0.20%)
Sep 08, 2010	3.406	3.445	3.391	3.445	404,862	+0.05(+1.50%)
Sep 07, 2010	3.388	3.400	3.382	3.394	315,519	+0.00(+0.09%)
Sep 03, 2010	3.412	3.415	3.367	3.391	363,791	-0.02(-0.62%)
Sep 02, 2010	3.376	3.412	3.352	3.412	440,770	+0.03(+0.97%)
Sep 01, 2010	3.373	3.409	3.361	3.379	362,543	+0.02(+0.63%)
Aug 31, 2010	3.370	3.391	3.352	3.358	364,038	-0.02(-0.71%)
Aug 30, 2010	3.358	3.415	3.358	3.382	287,761	-0.00(-0.00%)
Aug 27, 2010	3.382	3.385	3.358	3.382	365,408	+0.02(+0.62%)
Aug 26, 2010	3.394	3.409	3.355	3.361	369,951	-0.03(-0.88%)
Aug 25, 2010	3.433	3.433	3.361	3.391	541,169	-0.04(-1.14%)
Aug 24, 2010	3.418	3.448	3.412	3.430	492,811	-0.00(-0.09%)
Aug 23, 2010	3.424	3.448	3.415	3.433	417,545	+0.02(+0.70%)
Aug 20, 2010	3.391	3.409	3.373	3.409	651,936	+0.02(+0.71%)
Aug 19, 2010	3.433	3.445	3.370	3.385	819,466	-0.04(-1.22%)
Aug 18, 2010	3.466	3.475	3.424	3.427	816,491	-0.04(-1.04%)
Aug 17, 2010	3.469	3.475	3.454	3.463	381,263	+0.01(+0.26%)
Aug 16, 2010	3.454	3.460	3.439	3.454	307,999	+0.00(+0.00%)
Aug 13, 2010	3.454	3.472	3.439	3.454	354,869	+0.00(+0.09%)
Aug 12, 2010	3.448	3.463	3.427	3.451	338,124	-0.01(-0.24%)
Aug 11, 2010	3.459	3.468	3.433	3.459	561,460	-0.02(-0.68%)
Aug 10, 2010	3.489	3.501	3.474	3.483	364,306	+0.00(+0.00%)
Aug 09, 2010	3.474	3.498	3.474	3.483	592,987	+0.01(+0.43%)
Aug 06, 2010	3.468	3.489	3.451	3.468	554,054	+0.00(+0.00%)
Aug 05, 2010	3.352	3.477	3.352	3.468	534,646	+0.01(+0.17%)
Aug 04, 2010	3.456	3.474	3.442	3.462	630,889	+0.01(+0.43%)
Aug 03, 2010	3.421	3.448	3.415	3.448	616,580	+0.03(+0.78%)
Aug 02, 2010	3.442	3.442	3.415	3.421	578,722	+0.00(+0.09%)
Jul 30, 2010	3.418	3.418	3.379	3.418	511,201	+0.01(+0.17%)
Jul 29, 2010	3.376	3.412	3.361	3.412	703,434	+0.03(+0.97%)
Jul 28, 2010	3.373	3.379	3.340	3.379	749,915	+0.01(+0.35%)
Jul 27, 2010	3.379	3.385	3.334	3.367	512,007	+0.01(+0.18%)
Jul 26, 2010	3.328	3.361	3.320	3.361	699,877	+0.03(+0.98%)
Jul 23, 2010	3.290	3.328	3.281	3.328	496,113	+0.04(+1.27%)
Jul 22, 2010	3.290	3.299	3.251	3.287	752,296	+0.01(+0.36%)
Jul 21, 2010	3.275	3.275	3.236	3.275	571,201	+0.01(+0.37%)
Jul 20, 2010	3.236	3.269	3.233	3.263	476,309	+0.02(+0.64%)
Jul 19, 2010	3.242	3.243	3.230	3.242	302,412	+0.01(+0.37%)
Jul 16, 2010	3.230	3.230	3.215	3.230	399,212	+0.01(+0.28%)
Jul 15, 2010	3.221	3.227	3.195	3.221	482,277	+0.00(+0.09%)
Jul 14, 2010	3.221	3.230	3.195	3.218	365,865	-0.01(-0.37%)
Jul 13, 2010	3.239	3.254	3.224	3.230	599,103	+0.01(+0.38%)
Jul 12, 2010	3.200	3.221	3.197	3.218	582,702	+0.02(+0.47%)
Jul 09, 2010	3.203	3.221	3.185	3.203	818,838	-0.02(-0.55%)
Jul 08, 2010	3.203	3.221	3.185	3.221	435,157	+0.01(+0.46%)
Jul 07, 2010	3.191	3.206	3.150	3.206	517,966	+0.03(+0.93%)
Jul 06, 2010	3.170	3.181	3.150	3.176	486,317	+0.02(+0.56%)
Jul 02, 2010	3.158	3.161	3.102	3.158	384,463	+0.01(+0.47%)
Jul 01, 2010	3.126	3.153	3.091	3.144	589,644	+0.01(+0.38%)
Jun 30, 2010	3.156	3.161	3.123	3.132	453,081	-0.02(-0.56%)
Jun 29, 2010	3.164	3.164	3.132	3.150	656,056	-0.01(-0.19%)
Jun 25, 2010	3.156	3.158	3.088	3.156	432,398	+0.07(+2.20%)
Jun 24, 2010	3.088	3.102	3.064	3.088	372,042	-0.01(-0.29%)
Jun 23, 2010	3.144	3.144	3.085	3.096	1,252,429	-0.04(-1.13%)
Jun 22, 2010	3.191	3.197	3.127	3.132	843,755	-0.07(-2.12%)
Jun 21, 2010	3.244	3.244	3.194	3.200	538,453	-0.03(-0.82%)
Jun 18, 2010	3.226	3.226	3.156	3.226	1,035,513	+0.08(+2.54%)
Jun 17, 2010	3.170	3.173	3.141	3.147	720,237	-0.01(-0.47%)
Jun 16, 2010	3.132	3.161	3.129	3.161	410,802	+0.02(+0.75%)
Jun 15, 2010	3.147	3.153	3.132	3.138	722,440	+0.00(+0.00%)
Jun 14, 2010	3.188	3.188	3.138	3.138	496,826	+0.01(+0.28%)
Jun 11, 2010	3.126	3.153	3.117	3.129	253,183	-0.01(-0.26%)
Jun 10, 2010	3.105	3.137	3.095	3.137	386,076	+0.05(+1.61%)
Jun 09, 2010	3.084	3.111	3.075	3.087	379,957	+0.01(+0.29%)
Jun 08, 2010	3.040	3.078	3.040	3.078	211,315	+0.04(+1.16%)
Jun 07, 2010	3.034	3.064	3.029	3.043	257,214	+0.01(+0.48%)
Jun 04, 2010	3.029	3.087	3.017	3.029	561,598	-0.05(-1.71%)
Jun 03, 2010	3.081	3.096	3.058	3.081	478,892	+0.01(+0.48%)
Jun 02, 2010	3.081	3.087	3.058	3.067	575,609	-0.02(-0.57%)
Jun 01, 2010	3.078	3.108	3.075	3.084	283,781	-0.03(-0.94%)
May 28, 2010	3.114	3.114	3.064	3.114	349,191	+0.02(+0.66%)
May 27, 2010	3.040	3.093	3.026	3.093	421,654	+0.10(+3.23%)
May 26, 2010	3.020	3.049	2.990	2.996	5,116	-0.01(-0.29%)
May 25, 2010	2.958	3.005	2.894	3.005	922,669	-0.01(-0.29%)
May 24, 2010	2.990	3.040	2.988	3.014	398,648	+0.03(+1.08%)
May 21, 2010	2.873	2.990	2.797	2.982	818,615	+0.08(+2.62%)
May 20, 2010	2.914	2.935	2.885	2.905	788,838	-0.14(-4.71%)
May 19, 2010	3.081	3.081	2.970	3.049	472,786	-0.04(-1.42%)
May 18, 2010	3.117	3.151	3.061	3.093	451,571	-0.03(-0.85%)
May 17, 2010	3.163	3.166	3.084	3.119	300,201	-0.05(-1.48%)
May 14, 2010	3.166	3.213	3.143	3.166	613,749	-0.04(-1.37%)
May 13, 2010	3.193	3.216	3.193	3.210	292,005	+0.01(+0.46%)
May 12, 2010	3.196	3.222	3.190	3.196	369,230	+0.01(+0.39%)
May 11, 2010	3.163	3.192	3.163	3.183	482,310	+0.05(+1.48%)
May 10, 2010	3.134	3.148	3.116	3.137	603,555	+0.08(+2.47%)
May 07, 2010	3.125	3.125	2.933	3.061	1,255,398	+0.05(+1.64%)
May 06, 2010	3.218	3.218	2.625	3.012	2,842,178	-0.22(-6.76%)
May 05, 2010	3.276	3.285	3.215	3.230	779,596	-0.10(-2.97%)
May 04, 2010	3.311	3.352	3.307	3.329	554,221	+0.01(+0.18%)
May 03, 2010	3.311	3.346	3.311	3.323	308,902	+0.00(+0.09%)
Apr 30, 2010	3.340	3.351	3.305	3.320	265,234	-0.03(-0.87%)
Apr 29, 2010	3.335	3.355	3.326	3.349	387,061	+0.01(+0.26%)
Apr 28, 2010	3.317	3.340	3.317	3.340	625,197	+0.01(+0.26%)
Apr 27, 2010	3.320	3.337	3.314	3.332	381,362	-0.01(-0.16%)
Apr 26, 2010	3.317	3.337	3.317	3.337	658,083	+0.03(+1.04%)
Apr 23, 2010	3.262	3.303	3.262	3.303	341,420	+0.03(+0.89%)
Apr 22, 2010	3.265	3.294	3.262	3.273	451,524	+0.00(+0.09%)
Apr 21, 2010	3.262	3.282	3.256	3.271	421,676	+0.00(+0.09%)
Apr 20, 2010	3.265	3.271	3.251	3.268	607,982	+0.01(+0.27%)
Apr 19, 2010	3.253	3.262	3.230	3.259	373,643	+0.01(+0.18%)
Apr 16, 2010	3.265	3.271	3.236	3.253	412,413	-0.01(-0.45%)
Apr 15, 2010	3.282	3.288	3.250	3.268	503,817	-0.02(-0.62%)
Apr 14, 2010	3.253	3.291	3.247	3.288	652,454	+0.02(+0.71%)
Apr 13, 2010	3.253	3.285	3.244	3.265	410,798	+0.00(+0.02%)
Apr 12, 2010	3.250	3.267	3.229	3.264	271,513	+0.01(+0.44%)
Apr 09, 2010	3.229	3.252	3.218	3.250	281,985	+0.01(+0.45%)
Apr 08, 2010	3.218	3.235	3.210	3.235	263,526	+0.01(+0.45%)
Apr 07, 2010	3.215	3.221	3.183	3.221	324,904	+0.00(+0.09%)
Apr 06, 2010	3.212	3.218	3.192	3.218	263,522	+0.00(+0.00%)
Apr 05, 2010	3.195	3.218	3.186	3.218	301,411	+0.02(+0.63%)
Apr 01, 2010	3.195	3.198	3.198	3.198	287,348	+0.02(+0.54%)
Mar 31, 2010	3.174	3.183	3.166	3.180	434,966	+0.00(+0.09%)
Mar 30, 2010	3.200	3.200	3.172	3.177	432,833	-0.01(-0.36%)
Mar 29, 2010	3.206	3.209	3.177	3.189	345,365	-0.01(-0.27%)
Mar 26, 2010	3.174	3.198	3.169	3.198	624,429	+0.02(+0.64%)
Mar 25, 2010	3.166	3.186	3.154	3.177	524,424	+0.03(+1.01%)
Mar 24, 2010	3.143	3.169	3.122	3.146	439,241	+0.00(+0.00%)
Mar 23, 2010	3.122	3.146	3.111	3.146	335,713	+0.03(+1.02%)
Mar 22, 2010	3.111	3.134	3.107	3.114	294,636	-0.01(-0.37%)
Mar 19, 2010	3.131	3.140	3.108	3.125	330,329	-0.01(-0.46%)
Mar 18, 2010	3.117	3.140	3.114	3.140	199,104	+0.02(+0.79%)
Mar 17, 2010	3.146	3.151	3.105	3.115	604,145	-0.02(-0.69%)
Mar 16, 2010	3.125	3.140	3.117	3.137	332,379	+0.01(+0.37%)
Mar 15, 2010	3.125	3.131	3.125	3.125	194,254	-0.01(-0.37%)
Mar 12, 2010	3.140	3.157	3.128	3.137	335,965	+0.01(+0.28%)
Mar 11, 2010	3.143	3.143	3.128	3.128	164,332	-0.01(-0.35%)
Mar 10, 2010	3.130	3.148	3.130	3.139	373,364	+0.00(+0.00%)
Mar 09, 2010	3.108	3.139	3.102	3.139	227,291	+0.02(+0.74%)
Mar 08, 2010	3.105	3.122	3.096	3.116	378,757	+0.02(+0.56%)
Mar 05, 2010	3.079	3.108	3.079	3.099	298,407	+0.02(+0.56%)
Mar 04, 2010	3.085	3.090	3.073	3.082	300,608	+0.01(+0.19%)
Mar 03, 2010	3.082	3.090	3.073	3.076	414,770	-0.01(-0.19%)
Mar 02, 2010	3.070	3.087	3.067	3.082	470,583	+0.01(+0.19%)
Mar 01, 2010	3.067	3.085	3.056	3.076	243,044	+0.02(+0.66%)
Feb 26, 2010	3.073	3.076	3.053	3.056	327,074	-0.00(-0.09%)
Feb 25, 2010	3.073	3.073	3.042	3.059	227,811	-0.01(-0.19%)
Feb 24, 2010	3.033	3.065	3.033	3.065	387,136	+0.04(+1.33%)
Feb 23, 2010	2.964	3.024	2.964	3.024	509,987	+0.03(+0.86%)
Feb 22, 2010	3.027	3.027	2.987	2.999	476,060	-0.02(-0.66%)
Feb 19, 2010	2.984	3.019	2.981	3.019	696,302	+0.02(+0.77%)
Feb 18, 2010	2.996	3.007	2.987	2.996	464,835	+0.00(+0.00%)
Feb 17, 2010	2.984	3.010	2.984	2.996	948,925	+0.01(+0.38%)
Feb 16, 2010	2.981	2.993	2.958	2.984	644,120	+0.02(+0.68%)
Feb 12, 2010	2.950	2.964	2.964	2.964	494,642	+0.01(+0.19%)
Feb 11, 2010	2.958	2.981	2.938	2.958	539,750	-0.02(-0.58%)
Feb 10, 2010	2.993	2.999	2.958	2.976	236,437	-0.01(-0.22%)
Feb 09, 2010	2.911	2.982	2.911	2.982	586,484	+0.08(+2.74%)
Feb 08, 2010	2.902	2.942	2.900	2.902	535,481	-0.02(-0.78%)
Feb 05, 2010	3.011	3.011	2.758	2.925	5,223,182	-0.10(-3.20%)
Feb 04, 2010	3.073	3.079	3.019	3.022	321,524	-0.07(-2.39%)
Feb 03, 2010	3.076	3.104	3.067	3.096	392,042	+0.01(+0.18%)
Feb 02, 2010	3.056	3.090	3.047	3.090	295,387	+0.06(+1.87%)
Feb 01, 2010	3.011	3.062	3.011	3.033	237,656	+0.03(+1.04%)
Jan 29, 2010	3.050	3.059	2.999	3.002	480,961	-0.05(-1.49%)
Jan 28, 2010	3.036	3.062	3.033	3.047	564,263	+0.01(+0.47%)
Jan 27, 2010	2.999	3.033	2.999	3.033	392,936	+0.02(+0.57%)
Jan 26, 2010	3.030	3.056	3.016	3.016	433,343	-0.04(-1.30%)
Jan 25, 2010	3.070	3.087	3.020	3.056	414,277	-0.03(-0.92%)
Jan 22, 2010	3.102	3.107	3.076	3.084	345,493	-0.02(-0.73%)
Jan 21, 2010	3.113	3.133	3.102	3.107	297,094	-0.01(-0.46%)
Jan 20, 2010	3.107	3.130	3.107	3.121	449,703	-0.00(-0.09%)
Jan 19, 2010	3.104	3.136	3.104	3.124	198,216	+0.01(+0.37%)
Jan 15, 2010	3.113	3.113	3.113	3.113	233,220	+0.00(+0.09%)
Jan 14, 2010	3.102	3.119	3.090	3.110	440,382	-0.01(-0.27%)
Jan 13, 2010	3.130	3.130	3.102	3.119	282,766	+0.00(+0.09%)
Jan 12, 2010	3.127	3.133	3.107	3.116	361,604	-0.02(-0.54%)
Jan 11, 2010	3.124	3.138	3.110	3.133	510,650	+0.03(+0.92%)
Jan 08, 2010	3.073	3.104	3.062	3.104	190,308	+0.03(+1.02%)
Jan 07, 2010	3.065	3.087	3.047	3.073	233,051	+0.01(+0.46%)
Jan 06, 2010	3.065	3.073	3.050	3.059	340,554	-0.01(-0.19%)
Jan 05, 2010	3.053	3.067	3.039	3.065	298,560	+0.02(+0.75%)
Jan 04, 2010	3.030	3.042	3.019	3.042	546,182	+0.03(+0.94%)
Dec 31, 2009	3.022	3.013	3.013	3.013	285,281	+0.01(+0.38%)
Dec 30, 2009	3.013	3.028	2.996	3.002	264,341	-0.02(-0.66%)
Dec 29, 2009	3.050	3.053	3.019	3.022	194,997	-0.03(-1.12%)
Dec 28, 2009	3.084	3.093	3.028	3.056	522,906	-0.03(-0.92%)
Dec 24, 2009	3.059	3.084	3.042	3.084	177,462	+0.04(+1.21%)
Dec 23, 2009	3.045	3.067	3.045	3.047	330,177	-0.01(-0.28%)
Dec 22, 2009	3.045	3.056	3.025	3.056	370,859	+0.02(+0.56%)
Dec 21, 2009	3.039	3.053	3.028	3.039	392,067	+0.01(+0.47%)
Dec 18, 2009	3.022	3.025	3.013	3.025	371,724	+0.02(+0.76%)
Dec 17, 2009	3.013	3.028	2.993	3.002	349,552	-0.02(-0.57%)
Dec 16, 2009	3.022	3.042	3.013	3.019	305,269	-0.00(-0.09%)
Dec 15, 2009	3.025	3.033	3.011	3.022	402,701	-0.01(-0.19%)
Dec 14, 2009	3.047	3.047	3.011	3.028	456,313	+0.00(+0.00%)
Dec 11, 2009	2.999	3.033	2.991	3.028	326,681	+0.02(+0.57%)
Dec 10, 2009	2.996	3.019	2.989	3.011	287,494	+0.03(+0.86%)
Dec 09, 2009	2.991	2.991	2.971	2.985	383,976	+0.00(+0.10%)
Dec 08, 2009	2.974	3.002	2.959	2.982	582,871	+0.00(+0.10%)
Dec 07, 2009	2.976	3.007	2.959	2.979	439,506	+0.00(+0.00%)
Dec 04, 2009	3.011	3.011	2.968	2.979	543,217	+0.00(+0.10%)
Dec 03, 2009	2.976	2.988	2.959	2.976	475,914	+0.01(+0.19%)
Dec 02, 2009	2.959	2.971	2.945	2.971	527,039	+0.02(+0.58%)
Dec 01, 2009	2.914	2.959	2.911	2.954	403,640	+0.05(+1.66%)
Nov 30, 2009	2.920	2.928	2.902	2.905	354,407	-0.01(-0.20%)
Nov 27, 2009	2.894	2.920	2.888	2.911	149,211	-0.03(-0.87%)
Nov 25, 2009	2.934	2.939	2.914	2.937	310,450	+0.02(+0.78%)
Nov 24, 2009	2.911	2.914	2.900	2.914	274,552	+0.02(+0.59%)
Nov 23, 2009	2.920	2.922	2.894	2.897	521,316	+0.01(+0.49%)
Nov 20, 2009	2.866	2.885	2.857	2.883	429,783	+0.01(+0.40%)
Nov 19, 2009	2.900	2.900	2.863	2.871	362,181	-0.02(-0.59%)
Nov 18, 2009	2.905	2.911	2.885	2.888	338,936	-0.01(-0.39%)
Nov 17, 2009	2.905	2.911	2.888	2.900	488,317	+0.00(+0.00%)
Nov 16, 2009	2.908	2.922	2.888	2.900	421,432	+0.00(+0.00%)
Nov 13, 2009	2.894	2.902	2.877	2.900	434,887	+0.01(+0.39%)
Nov 12, 2009	2.891	2.911	2.874	2.888	394,958	-0.00(-0.10%)
Nov 11, 2009	2.894	2.905	2.880	2.891	423,486	-0.00(-0.10%)
Nov 10, 2009	2.922	2.922	2.888	2.894	309,775	-0.04(-1.26%)
Nov 09, 2009	2.880	2.931	2.871	2.931	461,558	+0.07(+2.49%)
Nov 06, 2009	2.854	2.860	2.831	2.860	182,576	+0.01(+0.20%)
Nov 05, 2009	2.866	2.871	2.826	2.854	521,326	+0.01(+0.40%)
Nov 04, 2009	2.837	2.846	2.814	2.843	359,683	+0.03(+1.11%)
Nov 03, 2009	2.792	2.812	2.772	2.812	256,415	+0.02(+0.71%)
Nov 02, 2009	2.769	2.803	2.752	2.792	523,736	+0.04(+1.34%)
Oct 30, 2009	2.846	2.848	2.743	2.755	454,199	-0.07(-2.61%)
Oct 29, 2009	2.718	2.837	2.692	2.829	485,728	+0.07(+2.47%)
Oct 28, 2009	2.911	2.925	2.755	2.760	1,003,481	-0.15(-5.18%)
Oct 27, 2009	2.894	2.911	2.891	2.911	304,368	+0.01(+0.39%)
Oct 26, 2009	2.928	2.939	2.894	2.900	322,857	-0.02(-0.58%)
Oct 23, 2009	2.922	2.928	2.911	2.917	375,516	+0.00(+0.10%)
Oct 22, 2009	2.920	2.931	2.900	2.914	524,408	+0.01(+0.20%)
Oct 21, 2009	2.891	2.920	2.891	2.908	361,245	+0.03(+0.89%)
Oct 20, 2009	2.897	2.902	2.883	2.883	434,454	-0.01(-0.39%)
Oct 19, 2009	2.920	2.922	2.891	2.894	434,015	-0.01(-0.49%)
Oct 16, 2009	2.917	2.917	2.897	2.908	538,957	+0.00(+0.10%)
Oct 15, 2009	2.948	2.948	2.877	2.905	531,644	-0.05(-1.64%)
Oct 14, 2009	2.957	2.957	2.922	2.954	562,870	+0.03(+1.17%)
Oct 13, 2009	2.917	2.928	2.897	2.920	410,605	-0.03(-1.15%)
Oct 12, 2009	2.917	2.965	2.910	2.954	956,460	+0.03(+0.87%)
Oct 09, 2009	2.894	2.928	2.894	2.928	667,868	+0.03(+0.88%)
Oct 08, 2009	2.883	2.902	2.866	2.902	801,138	+0.05(+1.59%)
Oct 07, 2009	2.848	2.863	2.834	2.857	549,594	+0.01(+0.30%)
Oct 06, 2009	2.814	2.848	2.814	2.848	586,266	+0.04(+1.52%)
Oct 05, 2009	2.766	2.806	2.766	2.806	429,959	+0.03(+1.23%)
Oct 02, 2009	2.760	2.780	2.755	2.772	453,379	-0.02(-0.71%)