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	397,619	+0.01(+0.26%)
Sep 29, 2010	3.430	3.451	3.430	3.451	284,095	+0.01(+0.26%)
Sep 28, 2010	3.412	3.442	3.412	3.442	396,197	+0.02(+0.61%)
Sep 27, 2010	3.397	3.433	3.394	3.421	470,219	+0.03(+0.88%)
Sep 24, 2010	3.415	3.421	3.388	3.391	568,604	-0.03(-0.79%)
Sep 23, 2010	3.400	3.418	3.400	3.418	430,282	+0.00(+0.09%)
Sep 22, 2010	3.418	3.418	3.400	3.415	239,507	-0.01(-0.18%)
Sep 21, 2010	3.421	3.427	3.403	3.421	375,552	+0.00(+0.00%)
Sep 20, 2010	3.409	3.424	3.400	3.421	291,502	+0.01(+0.35%)
Sep 17, 2010	3.409	3.430	3.403	3.409	309,807	-0.01(-0.18%)
Sep 15, 2010	3.439	3.439	3.388	3.415	810,952	-0.03(-0.78%)
Sep 14, 2010	3.421	3.451	3.415	3.442	652,827	+0.01(+0.26%)
Sep 13, 2010	3.445	3.454	3.430	3.433	237,254	+0.00(+0.02%)
Sep 10, 2010	3.435	3.447	3.411	3.432	405,334	+0.01(+0.24%)
Sep 09, 2010	3.456	3.456	3.408	3.424	448,128	+0.01(+0.20%)
Sep 08, 2010	3.379	3.417	3.364	3.417	408,182	+0.05(+1.50%)
Sep 07, 2010	3.361	3.373	3.355	3.367	318,107	+0.00(+0.09%)
Sep 03, 2010	3.384	3.387	3.340	3.364	366,774	-0.02(-0.62%)
Sep 02, 2010	3.349	3.384	3.325	3.384	444,385	+0.03(+0.97%)
Sep 01, 2010	3.346	3.382	3.334	3.352	365,517	+0.02(+0.63%)
Aug 31, 2010	3.343	3.364	3.325	3.331	367,023	-0.02(-0.71%)
Aug 30, 2010	3.331	3.387	3.331	3.355	290,121	-0.00(-0.00%)
Aug 27, 2010	3.355	3.358	3.331	3.355	368,405	+0.02(+0.62%)
Aug 26, 2010	3.367	3.382	3.328	3.334	372,984	-0.03(-0.88%)
Aug 25, 2010	3.405	3.405	3.334	3.364	545,607	-0.04(-1.14%)
Aug 24, 2010	3.390	3.420	3.384	3.402	496,852	-0.00(-0.09%)
Aug 23, 2010	3.396	3.420	3.387	3.405	420,969	+0.02(+0.70%)
Aug 20, 2010	3.364	3.382	3.346	3.382	657,283	+0.02(+0.71%)
Aug 19, 2010	3.405	3.417	3.343	3.358	826,186	-0.04(-1.22%)
Aug 18, 2010	3.438	3.447	3.396	3.399	823,187	-0.04(-1.04%)
Aug 17, 2010	3.441	3.447	3.426	3.435	384,390	+0.01(+0.26%)
Aug 16, 2010	3.426	3.432	3.411	3.426	310,524	+0.00(+0.00%)
Aug 13, 2010	3.426	3.444	3.411	3.426	357,780	+0.00(+0.09%)
Aug 12, 2010	3.420	3.435	3.399	3.423	340,897	-0.01(-0.24%)
Aug 11, 2010	3.431	3.440	3.405	3.431	566,065	-0.02(-0.68%)
Aug 10, 2010	3.461	3.473	3.446	3.455	367,294	+0.00(+0.00%)
Aug 09, 2010	3.446	3.470	3.446	3.455	597,850	+0.01(+0.43%)
Aug 06, 2010	3.440	3.461	3.422	3.440	558,597	+0.00(+0.00%)
Aug 05, 2010	3.325	3.449	3.325	3.440	539,031	+0.01(+0.17%)
Aug 04, 2010	3.428	3.446	3.414	3.434	636,062	+0.01(+0.43%)
Aug 03, 2010	3.393	3.420	3.387	3.420	621,636	+0.03(+0.78%)
Aug 02, 2010	3.414	3.414	3.387	3.393	583,468	+0.00(+0.09%)
Jul 30, 2010	3.390	3.390	3.352	3.390	515,393	+0.01(+0.17%)
Jul 29, 2010	3.349	3.384	3.334	3.384	709,203	+0.03(+0.97%)
Jul 28, 2010	3.346	3.352	3.313	3.352	756,065	+0.01(+0.35%)
Jul 27, 2010	3.352	3.357	3.307	3.340	516,206	+0.01(+0.18%)
Jul 26, 2010	3.301	3.334	3.293	3.334	705,617	+0.03(+0.98%)
Jul 23, 2010	3.263	3.301	3.254	3.301	500,181	+0.04(+1.27%)
Jul 22, 2010	3.263	3.272	3.225	3.260	758,466	+0.01(+0.36%)
Jul 21, 2010	3.248	3.248	3.210	3.248	575,885	+0.01(+0.36%)
Jul 20, 2010	3.210	3.242	3.207	3.236	480,215	+0.02(+0.64%)
Jul 19, 2010	3.216	3.216	3.204	3.216	304,892	+0.01(+0.37%)
Jul 16, 2010	3.204	3.204	3.189	3.204	402,486	+0.01(+0.28%)
Jul 15, 2010	3.195	3.201	3.169	3.195	486,232	+0.00(+0.09%)
Jul 14, 2010	3.195	3.204	3.169	3.192	368,865	-0.01(-0.37%)
Jul 13, 2010	3.213	3.228	3.198	3.204	604,017	+0.01(+0.38%)
Jul 12, 2010	3.174	3.194	3.171	3.192	587,481	+0.01(+0.47%)
Jul 09, 2010	3.177	3.194	3.159	3.177	825,554	-0.02(-0.55%)
Jul 08, 2010	3.177	3.194	3.159	3.194	438,725	+0.01(+0.46%)
Jul 07, 2010	3.165	3.180	3.124	3.180	522,214	+0.03(+0.93%)
Jul 06, 2010	3.145	3.155	3.124	3.150	490,306	+0.02(+0.56%)
Jul 02, 2010	3.133	3.136	3.077	3.133	387,616	+0.01(+0.47%)
Jul 01, 2010	3.101	3.127	3.065	3.118	594,480	+0.01(+0.38%)
Jun 30, 2010	3.130	3.136	3.098	3.106	456,797	-0.02(-0.56%)
Jun 29, 2010	3.139	3.139	3.106	3.124	661,436	-0.01(-0.19%)
Jun 25, 2010	3.130	3.133	3.062	3.130	435,944	+0.07(+2.20%)
Jun 24, 2010	3.062	3.077	3.039	3.062	375,093	-0.01(-0.29%)
Jun 23, 2010	3.118	3.118	3.060	3.071	1,262,700	-0.04(-1.13%)
Jun 22, 2010	3.165	3.171	3.101	3.106	850,675	-0.07(-2.12%)
Jun 21, 2010	3.218	3.218	3.168	3.174	542,869	-0.03(-0.82%)
Jun 18, 2010	3.200	3.200	3.130	3.200	1,044,006	+0.08(+2.54%)
Jun 17, 2010	3.145	3.147	3.115	3.121	726,143	-0.01(-0.47%)
Jun 16, 2010	3.106	3.136	3.103	3.136	414,170	+0.02(+0.75%)
Jun 15, 2010	3.121	3.127	3.106	3.112	728,365	+0.00(+0.00%)
Jun 14, 2010	3.162	3.162	3.112	3.112	500,901	+0.01(+0.28%)
Jun 11, 2010	3.101	3.127	3.092	3.103	255,260	-0.01(-0.26%)
Jun 10, 2010	3.080	3.112	3.070	3.112	389,242	+0.05(+1.61%)
Jun 09, 2010	3.059	3.085	3.050	3.062	383,073	+0.01(+0.29%)
Jun 08, 2010	3.016	3.053	3.016	3.053	213,048	+0.03(+1.16%)
Jun 07, 2010	3.010	3.039	3.004	3.018	259,324	+0.01(+0.48%)
Jun 04, 2010	3.004	3.062	2.992	3.004	566,203	-0.05(-1.71%)
Jun 03, 2010	3.056	3.071	3.033	3.056	482,819	+0.01(+0.48%)
Jun 02, 2010	3.056	3.062	3.033	3.042	580,330	-0.02(-0.57%)
Jun 01, 2010	3.053	3.082	3.050	3.059	286,109	-0.03(-0.94%)
May 28, 2010	3.088	3.088	3.039	3.088	352,055	+0.02(+0.66%)
May 27, 2010	3.016	3.068	3.002	3.068	425,112	+0.10(+3.23%)
May 26, 2010	2.995	3.024	2.966	2.972	5,158	-0.01(-0.29%)
May 25, 2010	2.934	2.981	2.870	2.981	930,236	-0.01(-0.29%)
May 24, 2010	2.966	3.016	2.963	2.989	401,917	+0.03(+1.08%)
May 21, 2010	2.850	2.966	2.774	2.957	825,328	+0.08(+2.62%)
May 20, 2010	2.891	2.911	2.861	2.882	795,307	-0.14(-4.71%)
May 19, 2010	3.056	3.056	2.946	3.024	476,663	-0.04(-1.42%)
May 18, 2010	3.091	3.125	3.036	3.068	455,274	-0.03(-0.85%)
May 17, 2010	3.138	3.141	3.059	3.094	302,663	-0.05(-1.48%)
May 14, 2010	3.141	3.187	3.117	3.141	618,783	-0.04(-1.37%)
May 13, 2010	3.167	3.190	3.167	3.184	294,400	+0.01(+0.46%)
May 12, 2010	3.170	3.196	3.164	3.170	372,258	+0.01(+0.39%)
May 11, 2010	3.137	3.166	3.137	3.157	486,266	+0.05(+1.48%)
May 10, 2010	3.108	3.123	3.091	3.111	608,505	+0.08(+2.47%)
May 07, 2010	3.100	3.100	2.909	3.036	1,265,693	+0.05(+1.64%)
May 06, 2010	3.192	3.192	2.603	2.987	2,865,487	-0.22(-6.76%)
May 05, 2010	3.250	3.258	3.189	3.204	785,990	-0.10(-2.97%)
May 04, 2010	3.284	3.325	3.280	3.302	558,766	+0.01(+0.18%)
May 03, 2010	3.284	3.319	3.284	3.296	311,435	+0.00(+0.09%)
Apr 30, 2010	3.313	3.324	3.279	3.293	267,410	-0.03(-0.87%)
Apr 29, 2010	3.307	3.328	3.299	3.322	390,235	+0.01(+0.26%)
Apr 28, 2010	3.290	3.313	3.290	3.313	630,324	+0.01(+0.26%)
Apr 27, 2010	3.293	3.310	3.287	3.305	384,490	-0.01(-0.16%)
Apr 26, 2010	3.290	3.310	3.290	3.310	663,480	+0.03(+1.04%)
Apr 23, 2010	3.235	3.276	3.235	3.276	344,220	+0.03(+0.89%)
Apr 22, 2010	3.238	3.267	3.235	3.247	455,227	+0.00(+0.09%)
Apr 21, 2010	3.235	3.255	3.229	3.244	425,134	+0.00(+0.09%)
Apr 20, 2010	3.238	3.244	3.224	3.241	612,968	+0.01(+0.27%)
Apr 19, 2010	3.227	3.235	3.204	3.232	376,708	+0.01(+0.18%)
Apr 16, 2010	3.238	3.244	3.209	3.227	415,796	-0.01(-0.45%)
Apr 15, 2010	3.255	3.261	3.224	3.241	507,949	-0.02(-0.62%)
Apr 14, 2010	3.227	3.264	3.221	3.261	657,804	+0.02(+0.71%)
Apr 13, 2010	3.227	3.258	3.218	3.238	414,167	+0.00(+0.02%)
Apr 12, 2010	3.223	3.240	3.203	3.237	273,739	+0.01(+0.44%)
Apr 09, 2010	3.203	3.226	3.192	3.223	284,298	+0.01(+0.45%)
Apr 08, 2010	3.192	3.209	3.184	3.209	265,687	+0.01(+0.45%)
Apr 07, 2010	3.189	3.194	3.157	3.194	327,569	+0.00(+0.09%)
Apr 06, 2010	3.186	3.192	3.166	3.192	265,683	+0.00(+0.00%)
Apr 05, 2010	3.169	3.192	3.160	3.192	303,883	+0.02(+0.63%)
Apr 01, 2010	3.169	3.172	3.172	3.172	289,705	+0.02(+0.54%)
Mar 31, 2010	3.149	3.157	3.140	3.154	438,533	+0.00(+0.09%)
Mar 30, 2010	3.174	3.174	3.146	3.151	436,383	-0.01(-0.36%)
Mar 29, 2010	3.180	3.183	3.151	3.163	348,197	-0.01(-0.27%)
Mar 26, 2010	3.149	3.172	3.143	3.172	629,550	+0.02(+0.64%)
Mar 25, 2010	3.140	3.160	3.129	3.151	528,725	+0.03(+1.01%)
Mar 24, 2010	3.117	3.143	3.097	3.120	442,843	+0.00(+0.00%)
Mar 23, 2010	3.097	3.120	3.086	3.120	338,466	+0.03(+1.02%)
Mar 22, 2010	3.086	3.109	3.082	3.088	297,052	-0.01(-0.37%)
Mar 19, 2010	3.106	3.114	3.083	3.100	333,038	-0.01(-0.46%)
Mar 18, 2010	3.091	3.114	3.088	3.114	200,737	+0.02(+0.79%)
Mar 17, 2010	3.120	3.126	3.080	3.090	609,099	-0.02(-0.69%)
Mar 16, 2010	3.100	3.114	3.091	3.111	335,104	+0.01(+0.37%)
Mar 15, 2010	3.100	3.106	3.100	3.100	195,847	-0.01(-0.37%)
Mar 12, 2010	3.114	3.131	3.103	3.111	338,721	+0.01(+0.28%)
Mar 11, 2010	3.117	3.117	3.103	3.103	165,679	-0.01(-0.34%)
Mar 10, 2010	3.105	3.122	3.105	3.114	376,426	+0.00(+0.00%)
Mar 09, 2010	3.082	3.114	3.077	3.114	229,155	+0.02(+0.74%)
Mar 08, 2010	3.079	3.096	3.071	3.091	381,863	+0.02(+0.56%)
Mar 05, 2010	3.054	3.082	3.054	3.074	300,854	+0.02(+0.56%)
Mar 04, 2010	3.059	3.065	3.048	3.057	303,074	+0.01(+0.19%)
Mar 03, 2010	3.057	3.065	3.048	3.051	418,172	-0.01(-0.19%)
Mar 02, 2010	3.045	3.062	3.042	3.057	474,442	+0.01(+0.19%)
Mar 01, 2010	3.042	3.059	3.031	3.051	245,037	+0.02(+0.66%)
Feb 26, 2010	3.048	3.051	3.028	3.031	329,756	-0.00(-0.09%)
Feb 25, 2010	3.048	3.048	3.017	3.034	229,679	-0.01(-0.19%)
Feb 24, 2010	3.008	3.040	3.008	3.040	390,311	+0.04(+1.33%)
Feb 23, 2010	2.940	3.000	2.940	3.000	514,170	+0.03(+0.86%)
Feb 22, 2010	3.003	3.003	2.963	2.974	479,964	-0.02(-0.66%)
Feb 19, 2010	2.960	2.994	2.957	2.994	702,012	+0.02(+0.77%)
Feb 18, 2010	2.971	2.983	2.963	2.971	468,647	+0.00(+0.00%)
Feb 17, 2010	2.960	2.986	2.960	2.971	956,707	+0.01(+0.38%)
Feb 16, 2010	2.957	2.969	2.934	2.960	649,402	+0.02(+0.68%)
Feb 12, 2010	2.926	2.940	2.940	2.940	498,699	+0.01(+0.19%)
Feb 11, 2010	2.934	2.957	2.914	2.934	544,176	-0.02(-0.58%)
Feb 10, 2010	2.969	2.974	2.934	2.951	238,376	-0.01(-0.22%)
Feb 09, 2010	2.887	2.958	2.887	2.958	591,294	+0.08(+2.74%)
Feb 08, 2010	2.879	2.918	2.876	2.879	539,873	-0.02(-0.78%)
Feb 05, 2010	2.986	2.986	2.735	2.901	5,266,015	-0.10(-3.20%)
Feb 04, 2010	3.048	3.054	2.994	2.997	324,160	-0.07(-2.39%)
Feb 03, 2010	3.051	3.079	3.042	3.071	395,257	+0.01(+0.18%)
Feb 02, 2010	3.031	3.065	3.023	3.065	297,810	+0.06(+1.87%)
Feb 01, 2010	2.986	3.037	2.986	3.009	239,605	+0.03(+1.04%)
Jan 29, 2010	3.026	3.034	2.975	2.978	484,906	-0.05(-1.49%)
Jan 28, 2010	3.011	3.037	3.009	3.023	568,890	+0.01(+0.47%)
Jan 27, 2010	2.975	3.009	2.975	3.009	396,158	+0.02(+0.57%)
Jan 26, 2010	3.006	3.031	2.992	2.992	436,897	-0.04(-1.30%)
Jan 25, 2010	3.045	3.062	2.996	3.031	417,675	-0.03(-0.92%)
Jan 22, 2010	3.076	3.082	3.051	3.059	348,326	-0.02(-0.73%)
Jan 21, 2010	3.088	3.107	3.076	3.082	299,530	-0.01(-0.46%)
Jan 20, 2010	3.082	3.104	3.082	3.096	453,391	-0.00(-0.09%)
Jan 19, 2010	3.079	3.110	3.079	3.099	199,841	+0.01(+0.37%)
Jan 15, 2010	3.088	3.088	3.088	3.088	235,133	+0.00(+0.09%)
Jan 14, 2010	3.076	3.093	3.065	3.085	443,993	-0.01(-0.27%)
Jan 13, 2010	3.104	3.104	3.076	3.093	285,085	+0.00(+0.09%)
Jan 12, 2010	3.102	3.107	3.082	3.090	364,569	-0.02(-0.54%)
Jan 11, 2010	3.099	3.113	3.085	3.107	514,838	+0.03(+0.92%)
Jan 08, 2010	3.048	3.079	3.037	3.079	191,869	+0.03(+1.02%)
Jan 07, 2010	3.040	3.062	3.023	3.048	234,962	+0.01(+0.46%)
Jan 06, 2010	3.040	3.048	3.026	3.034	343,347	-0.01(-0.19%)
Jan 05, 2010	3.028	3.042	3.014	3.040	301,009	+0.02(+0.75%)
Jan 04, 2010	3.006	3.017	2.994	3.017	550,661	+0.03(+0.94%)
Dec 31, 2009	2.997	2.989	2.989	2.989	287,621	+0.01(+0.38%)
Dec 30, 2009	2.989	3.003	2.972	2.978	266,508	-0.02(-0.66%)
Dec 29, 2009	3.026	3.028	2.994	2.997	196,596	-0.03(-1.12%)
Dec 28, 2009	3.059	3.068	3.003	3.031	527,194	-0.03(-0.92%)
Dec 24, 2009	3.034	3.059	3.017	3.059	178,917	+0.04(+1.21%)
Dec 23, 2009	3.020	3.042	3.020	3.023	332,885	-0.01(-0.28%)
Dec 22, 2009	3.020	3.031	3.000	3.031	373,900	+0.02(+0.56%)
Dec 21, 2009	3.014	3.028	3.003	3.014	395,282	+0.01(+0.47%)
Dec 18, 2009	2.997	3.000	2.989	3.000	374,773	+0.02(+0.76%)
Dec 17, 2009	2.989	3.003	2.969	2.978	352,419	-0.02(-0.57%)
Dec 16, 2009	2.997	3.017	2.989	2.994	307,772	-0.00(-0.09%)
Dec 15, 2009	3.000	3.009	2.986	2.997	406,003	-0.01(-0.19%)
Dec 14, 2009	3.023	3.023	2.986	3.003	460,055	+0.00(+0.00%)
Dec 11, 2009	2.975	3.009	2.966	3.003	329,360	+0.02(+0.57%)
Dec 10, 2009	2.972	2.994	2.964	2.986	289,852	+0.03(+0.86%)
Dec 09, 2009	2.966	2.966	2.947	2.961	387,125	+0.00(+0.10%)
Dec 08, 2009	2.949	2.978	2.935	2.958	587,651	+0.00(+0.10%)
Dec 07, 2009	2.952	2.982	2.935	2.955	443,110	+0.00(+0.00%)
Dec 04, 2009	2.986	2.986	2.944	2.955	547,672	+0.00(+0.10%)
Dec 03, 2009	2.952	2.963	2.935	2.952	479,816	+0.01(+0.19%)
Dec 02, 2009	2.935	2.947	2.921	2.947	531,361	+0.02(+0.58%)
Dec 01, 2009	2.890	2.935	2.887	2.930	406,950	+0.05(+1.66%)
Nov 30, 2009	2.896	2.904	2.879	2.882	357,313	-0.01(-0.20%)
Nov 27, 2009	2.870	2.896	2.864	2.887	150,435	-0.03(-0.87%)
Nov 25, 2009	2.910	2.916	2.890	2.913	312,996	+0.02(+0.78%)
Nov 24, 2009	2.887	2.890	2.876	2.890	276,804	+0.02(+0.59%)
Nov 23, 2009	2.896	2.899	2.870	2.873	525,591	+0.01(+0.49%)
Nov 20, 2009	2.842	2.862	2.834	2.859	433,308	+0.01(+0.40%)
Nov 19, 2009	2.876	2.876	2.839	2.848	365,151	-0.02(-0.59%)
Nov 18, 2009	2.882	2.887	2.862	2.865	341,716	-0.01(-0.39%)
Nov 17, 2009	2.882	2.887	2.865	2.876	492,321	+0.00(+0.00%)
Nov 16, 2009	2.885	2.899	2.865	2.876	424,888	+0.00(+0.00%)
Nov 13, 2009	2.870	2.879	2.854	2.876	438,453	+0.01(+0.39%)
Nov 12, 2009	2.868	2.887	2.851	2.865	398,197	-0.00(-0.10%)
Nov 11, 2009	2.870	2.882	2.856	2.868	426,959	-0.00(-0.10%)
Nov 10, 2009	2.899	2.899	2.865	2.870	312,315	-0.04(-1.26%)
Nov 09, 2009	2.856	2.907	2.848	2.907	465,343	+0.07(+2.49%)
Nov 06, 2009	2.831	2.837	2.808	2.837	184,074	+0.01(+0.20%)
Nov 05, 2009	2.842	2.848	2.803	2.831	525,602	+0.01(+0.40%)
Nov 04, 2009	2.814	2.822	2.791	2.820	362,633	+0.03(+1.11%)
Nov 03, 2009	2.769	2.789	2.749	2.789	258,518	+0.02(+0.71%)
Nov 02, 2009	2.746	2.780	2.729	2.769	528,031	+0.04(+1.34%)
Oct 30, 2009	2.822	2.825	2.721	2.732	457,924	-0.07(-2.61%)
Oct 29, 2009	2.696	2.814	2.670	2.806	489,711	+0.07(+2.47%)
Oct 28, 2009	2.887	2.901	2.732	2.738	1,011,710	-0.15(-5.18%)
Oct 27, 2009	2.870	2.887	2.868	2.887	306,864	+0.01(+0.39%)
Oct 26, 2009	2.904	2.916	2.870	2.876	325,505	-0.02(-0.58%)
Oct 23, 2009	2.899	2.904	2.887	2.893	378,596	+0.00(+0.10%)
Oct 22, 2009	2.896	2.907	2.876	2.890	528,708	+0.01(+0.20%)
Oct 21, 2009	2.868	2.896	2.868	2.885	364,207	+0.03(+0.89%)
Oct 20, 2009	2.873	2.879	2.859	2.859	438,017	-0.01(-0.39%)
Oct 19, 2009	2.896	2.899	2.868	2.870	437,574	-0.01(-0.49%)
Oct 16, 2009	2.893	2.893	2.873	2.885	543,377	+0.00(+0.10%)
Oct 15, 2009	2.924	2.924	2.854	2.882	536,004	-0.05(-1.64%)
Oct 14, 2009	2.932	2.932	2.899	2.930	567,486	+0.03(+1.17%)
Oct 13, 2009	2.893	2.904	2.873	2.896	413,972	-0.03(-1.16%)
Oct 12, 2009	2.893	2.941	2.886	2.930	964,304	+0.03(+0.87%)
Oct 09, 2009	2.870	2.904	2.870	2.904	673,345	+0.03(+0.88%)
Oct 08, 2009	2.859	2.879	2.842	2.879	807,708	+0.05(+1.59%)
Oct 07, 2009	2.825	2.839	2.811	2.834	554,101	+0.01(+0.30%)
Oct 06, 2009	2.791	2.825	2.791	2.825	591,074	+0.04(+1.52%)
Oct 05, 2009	2.744	2.783	2.744	2.783	433,485	+0.03(+1.23%)
Oct 02, 2009	2.738	2.758	2.732	2.749	457,097	-0.02(-0.71%)