|
Closing price on 12/2/2008
|
|
| Open |
9.40 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
95,800 |
| Split-adjusted Price |
9.07 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2008
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.36
|
8.53
|
26,600
|
|
|
11/24/2008
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.41
|
8.53
|
55,100
|
|
|
11/21/2008
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
8.53
|
36,200
|
|
|
11/20/2008
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.42
|
8.53
|
58,300
|
|
|
11/19/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.76
|
8.80
|
45,900
|
|
|
11/18/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.75
|
8.80
|
49,300
|
|
|
11/17/2008
|
-0.30 / -3.00%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.71
|
8.80
|
19,900
|
|
|
11/14/2008
|
-0.10 / -0.99%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.05
|
9.07
|
42,100
|
|
|
11/13/2008
|
-0.10 / -0.98%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.06
|
9.16
|
45,000
|
|
|
11/12/2008
|
+0.40 / +4.08%
|
9.30
|
10.30
|
9.20
|
10.20
|
10.01
|
9.25
|
59,700
|
|
|
11/11/2008
|
-0.30 / -2.97%
|
9.70
|
10.00
|
9.40
|
9.80
|
9.74
|
8.89
|
108,500
|
|
|
11/10/2008
|
-0.30 / -2.88%
|
10.70
|
11.00
|
9.70
|
10.10
|
9.98
|
9.16
|
106,900
|
|
|
11/7/2008
|
-0.50 / -4.59%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.42
|
9.43
|
41,500
|
|
|
11/6/2008
|
-0.80 / -6.84%
|
11.30
|
11.50
|
10.90
|
10.90
|
11.06
|
9.89
|
111,200
|
|
|
11/5/2008
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.66
|
10.61
|
242,400
|
|
|
11/4/2008
|
+0.70 / +6.67%
|
10.80
|
11.30
|
10.20
|
11.20
|
10.99
|
10.16
|
133,600
|
|
|
11/3/2008
|
-0.40 / -3.67%
|
11.50
|
11.50
|
10.10
|
10.50
|
10.71
|
9.52
|
61,500
|
|
|
10/31/2008
|
+0.60 / +5.83%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.80
|
9.89
|
151,100
|
|
|
10/30/2008
|
+0.60 / +6.19%
|
10.20
|
10.30
|
9.80
|
10.30
|
10.19
|
9.34
|
164,600
|
|
|
10/29/2008
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.80
|
88,600
|
|
|
10/28/2008
|
+0.70 / +7.37%
|
9.10
|
10.20
|
9.00
|
10.20
|
9.13
|
9.25
|
279,500
|
|
|
10/27/2008
|
-0.80 / -7.77%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.61
|
8.62
|
251,400
|
|
|
10/24/2008
|
-0.30 / -2.83%
|
10.30
|
10.80
|
10.00
|
10.30
|
10.17
|
9.34
|
291,000
|
|
|
10/23/2008
|
-0.60 / -5.36%
|
10.60
|
11.00
|
10.50
|
10.60
|
10.68
|
9.61
|
117,800
|
|
|
10/22/2008
|
-0.60 / -5.08%
|
10.90
|
11.60
|
10.90
|
11.20
|
11.24
|
10.16
|
117,900
|
|
|