|
|
Closing price on 12/6/2010
|
|
| Open |
11.10 |
| High |
11.80 |
| Low |
10.60 |
| Volume |
64,100 |
| Split-adjusted Price |
10.07 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2010
|
+0.50 / +5.49%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
8.71
|
57,500
|
|
|
11/24/2010
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
8.25
|
26,800
|
|
|
11/23/2010
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.11
|
8.43
|
8,900
|
|
|
11/22/2010
|
-0.10 / -1.09%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.97
|
8.25
|
16,800
|
|
|
11/19/2010
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.26
|
8.34
|
23,900
|
|
|
11/18/2010
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.36
|
8.62
|
39,700
|
|
|
11/17/2010
|
+0.20 / +2.27%
|
9.20
|
9.20
|
8.90
|
9.00
|
8.93
|
8.16
|
27,500
|
|
|
11/16/2010
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.60
|
8.80
|
8.90
|
7.98
|
50,900
|
|
|
11/15/2010
|
-0.50 / -5.21%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.23
|
8.25
|
30,000
|
|
|
11/12/2010
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.20
|
9.60
|
9.48
|
8.71
|
21,000
|
|
|
11/11/2010
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.77
|
8.80
|
31,400
|
|
|
11/10/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.92
|
8.98
|
25,900
|
|
|
11/9/2010
|
-0.40 / -3.88%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.97
|
8.98
|
44,600
|
|
|
11/8/2010
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.34
|
3,200
|
|
|
11/5/2010
|
+0.30 / +2.91%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.59
|
9.61
|
18,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|