|
|
Closing price on 11/4/2010
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
20,600 |
| Split-adjusted Price |
9.34 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2010
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.31
|
9.34
|
20,600
|
|
|
11/3/2010
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.38
|
9.43
|
23,400
|
|
|
11/2/2010
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
9.52
|
19,400
|
|
|
11/1/2010
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
9.61
|
13,700
|
|
|
10/29/2010
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.84
|
9.70
|
12,000
|
|
|
10/28/2010
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.58
|
9.61
|
21,900
|
|
|
10/27/2010
|
-0.50 / -4.46%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.75
|
9.70
|
16,700
|
|
|
10/26/2010
|
+0.50 / +4.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.18
|
10.16
|
91,500
|
|
|
10/25/2010
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.30
|
10.70
|
10.47
|
9.70
|
25,800
|
|
|
10/22/2010
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
9.61
|
48,000
|
|
|
10/21/2010
|
+0.20 / +1.89%
|
10.80
|
11.30
|
10.60
|
10.80
|
10.71
|
9.80
|
42,700
|
|
|
10/20/2010
|
-0.50 / -4.50%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.66
|
9.61
|
67,600
|
|
|
10/19/2010
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.16
|
10.07
|
61,000
|
|
|
10/18/2010
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.37
|
10.25
|
26,200
|
|
|
10/15/2010
|
-0.20 / -1.71%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.49
|
10.43
|
12,000
|
|
|
10/14/2010
|
-0.20 / -1.68%
|
11.80
|
12.00
|
11.40
|
11.70
|
11.68
|
10.61
|
26,600
|
|
|
10/13/2010
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.75
|
10.79
|
22,100
|
|
|
10/12/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.20
|
11.80
|
11.48
|
10.70
|
43,500
|
|
|
10/11/2010
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.80
|
11.80
|
11.99
|
10.70
|
29,300
|
|
|
10/8/2010
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.40
|
11.80
|
11.70
|
10.70
|
46,900
|
|
|
10/7/2010
|
-0.40 / -3.25%
|
12.50
|
12.50
|
11.80
|
11.90
|
11.97
|
10.79
|
28,600
|
|
|
10/6/2010
|
+0.40 / +3.36%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.16
|
11.16
|
40,000
|
|
|
10/5/2010
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.86
|
10.79
|
46,500
|
|
|
10/4/2010
|
-0.60 / -4.80%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.81
|
10.79
|
104,200
|
|
|
10/1/2010
|
-0.20 / -1.57%
|
13.10
|
13.10
|
12.40
|
12.50
|
12.55
|
11.34
|
36,900
|
|
|
9/30/2010
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.62
|
11.52
|
13,200
|
|
|
9/29/2010
|
-0.30 / -2.33%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.66
|
11.43
|
37,700
|
|
|
9/28/2010
|
-0.10 / -0.77%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.02
|
11.70
|
29,400
|
|
|
9/27/2010
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.77
|
11.79
|
62,900
|
|
|
9/24/2010
|
+0.30 / +2.38%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.89
|
11.70
|
53,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|