|
Closing price on 1/7/2009
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
86,500 |
| Split-adjusted Price |
8.43 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+0.20 / +2.20%
|
9.40
|
9.60
|
9.10
|
9.30
|
9.46
|
8.43
|
86,500
|
|
|
1/6/2009
|
+0.30 / +3.41%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.00
|
8.25
|
28,500
|
|
|
1/5/2009
|
-0.20 / -2.22%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.78
|
7.98
|
16,100
|
|
|
1/2/2009
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.95
|
8.16
|
46,100
|
|
|
12/31/2008
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.85
|
7.71
|
35,200
|
|
|
12/30/2008
|
+0.10 / +1.15%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.86
|
7.98
|
34,300
|
|
|
12/29/2008
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.64
|
7.89
|
27,000
|
|
|
12/26/2008
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.07
|
10,800
|
|
|
12/25/2008
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.95
|
8.16
|
26,800
|
|
|
12/24/2008
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.89
|
8.16
|
29,800
|
|
|
12/23/2008
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.79
|
7.98
|
24,700
|
|
|
12/22/2008
|
0.00 / 0.00%
|
8.20
|
9.30
|
8.20
|
8.70
|
8.63
|
7.89
|
31,000
|
|
|
12/19/2008
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.80
|
7.89
|
14,900
|
|
|
12/18/2008
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.56
|
7.89
|
34,900
|
|
|
12/17/2008
|
+0.10 / +1.18%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.66
|
7.80
|
38,300
|
|
|
12/16/2008
|
-0.70 / -7.61%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.58
|
7.71
|
28,600
|
|
|
12/15/2008
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.11
|
8.34
|
17,900
|
|
|
12/12/2008
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.22
|
8.43
|
37,200
|
|
|
12/11/2008
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.60
|
9.10
|
8.84
|
8.25
|
43,200
|
|
|
12/10/2008
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.79
|
7.98
|
5,400
|
|
|
12/9/2008
|
-0.10 / -1.12%
|
9.20
|
9.40
|
8.80
|
8.80
|
9.12
|
7.98
|
28,700
|
|
|
12/8/2008
|
-0.70 / -7.29%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.96
|
8.07
|
45,400
|
|
|
12/5/2008
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.52
|
8.71
|
47,200
|
|
|
12/4/2008
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.88
|
8.98
|
27,100
|
|
|
12/3/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.80
|
10.00
|
10.05
|
9.07
|
73,200
|
|
|
12/2/2008
|
+0.50 / +5.26%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.86
|
9.07
|
95,800
|
|
|
12/1/2008
|
+0.50 / +5.56%
|
9.40
|
9.50
|
8.40
|
9.50
|
9.38
|
8.62
|
51,200
|
|
|
11/28/2008
|
+0.60 / +7.14%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.88
|
8.16
|
20,500
|
|
|
11/27/2008
|
-0.60 / -6.67%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.50
|
7.62
|
41,700
|
|
|
11/26/2008
|
-0.40 / -4.26%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.02
|
8.16
|
25,000
|
|
|