|
|
Closing price on 1/7/2011
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
17,500 |
| Split-adjusted Price |
8.71 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
-0.30 / -3.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.67
|
8.71
|
17,500
|
|
|
1/6/2011
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.76
|
8.98
|
12,600
|
|
|
1/5/2011
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.83
|
8.89
|
11,300
|
|
|
1/4/2011
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.97
|
9.07
|
25,300
|
|
|
12/31/2010
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.70
|
10.00
|
9.81
|
9.07
|
71,800
|
|
|
12/30/2010
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.80
|
10.00
|
10.04
|
9.07
|
26,200
|
|
|
12/29/2010
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.34
|
9.25
|
1,000
|
|
|
12/28/2010
|
+0.30 / +3.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.37
|
9.34
|
14,400
|
|
|
12/27/2010
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.01
|
9.07
|
18,900
|
|
|
12/24/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.11
|
9.07
|
26,400
|
|
|
12/23/2010
|
-0.30 / -2.91%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.11
|
9.07
|
47,400
|
|
|
12/22/2010
|
-0.60 / -5.50%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.52
|
9.34
|
45,000
|
|
|
12/21/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.85
|
9.89
|
31,000
|
|
|
12/20/2010
|
-0.40 / -3.51%
|
12.10
|
12.10
|
11.00
|
11.00
|
11.46
|
9.98
|
55,600
|
|
|
12/17/2010
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
10.34
|
149,300
|
|
|
12/16/2010
|
+0.70 / +6.86%
|
10.10
|
10.90
|
10.00
|
10.90
|
10.68
|
9.89
|
140,700
|
|
|
12/15/2010
|
-0.20 / -1.92%
|
10.10
|
10.50
|
10.00
|
10.20
|
10.23
|
9.25
|
20,300
|
|
|
12/14/2010
|
-0.70 / -6.31%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.46
|
9.43
|
62,400
|
|
|
12/13/2010
|
+0.60 / +5.71%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.08
|
10.07
|
83,800
|
|
|
12/10/2010
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.38
|
9.52
|
89,100
|
|
|
12/9/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.50
|
10.10
|
9.87
|
9.16
|
33,700
|
|
|
12/8/2010
|
-0.50 / -4.72%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
9.16
|
33,500
|
|
|
12/7/2010
|
-0.50 / -4.50%
|
11.20
|
11.30
|
10.60
|
10.60
|
10.77
|
9.61
|
58,300
|
|
|
12/6/2010
|
0.00 / 0.00%
|
11.10
|
11.80
|
10.60
|
11.10
|
11.30
|
10.07
|
64,100
|
|
|
12/3/2010
|
+0.60 / +5.71%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.06
|
10.07
|
138,300
|
|
|
12/2/2010
|
+0.60 / +6.06%
|
10.40
|
10.70
|
10.00
|
10.50
|
10.41
|
9.52
|
81,400
|
|
|
12/1/2010
|
-0.50 / -4.81%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.29
|
8.98
|
69,900
|
|
|
11/30/2010
|
+0.30 / +2.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.38
|
9.43
|
107,200
|
|
|
11/29/2010
|
+0.60 / +6.32%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.77
|
9.16
|
107,000
|
|
|
11/26/2010
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.30
|
9.50
|
9.52
|
8.62
|
52,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|