|
Closing price on 2/5/2009
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
22,500 |
| Split-adjusted Price |
6.89 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2009
|
-0.40 / -5.00%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.70
|
6.89
|
22,500
|
|
|
2/4/2009
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.09
|
7.26
|
8,400
|
|
|
2/3/2009
|
-0.70 / -8.05%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.02
|
7.26
|
19,100
|
|
|
2/2/2009
|
-0.10 / -1.14%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.34
|
7.89
|
15,200
|
|
|
1/23/2009
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.67
|
7.98
|
6,000
|
|
|
1/22/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
7.80
|
9,100
|
|
|
1/21/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.57
|
7.80
|
8,600
|
|
|
1/20/2009
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
7.80
|
10,000
|
|
|
1/19/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
7.98
|
10,200
|
|
|
1/16/2009
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
7.98
|
12,900
|
|
|
1/15/2009
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.70
|
7.98
|
10,100
|
|
|
1/14/2009
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.85
|
7.98
|
19,400
|
|
|
1/13/2009
|
-0.10 / -1.11%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.81
|
8.07
|
14,900
|
|
|
1/12/2009
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
8.16
|
8,400
|
|
|
1/9/2009
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
8.25
|
49,000
|
|
|
1/8/2009
|
-0.30 / -3.23%
|
9.00
|
9.50
|
8.90
|
9.00
|
9.01
|
8.16
|
41,600
|
|
|
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
|
|
|