|
Closing price on 12/30/2011
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
500 |
| Split-adjusted Price |
3.08 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.08
|
500
|
|
|
12/29/2011
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
500
|
|
|
12/28/2011
|
+0.30 / +10.34%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.90
|
500
|
|
|
12/27/2011
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.97
|
2.63
|
2,000
|
|
|
12/26/2011
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.07
|
2.72
|
300
|
|
|
12/23/2011
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.15
|
2.81
|
5,900
|
|
|
12/22/2011
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.22
|
2.99
|
14,000
|
|
|
12/21/2011
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.44
|
3.08
|
5,100
|
|
|
12/20/2011
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.59
|
3.17
|
1,200
|
|
|
12/19/2011
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.20
|
3.60
|
3.56
|
3.27
|
14,600
|
|
|
12/16/2011
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
8,100
|
|
|
12/15/2011
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
2.90
|
2,100
|
|
|
12/14/2011
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
3,100
|
|
|
12/13/2011
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.42
|
2.99
|
8,400
|
|
|
12/12/2011
|
-0.40 / -10.26%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.17
|
2,100
|
|
|
12/9/2011
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.71
|
3.54
|
3,500
|
|
|
12/8/2011
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.74
|
3.45
|
7,800
|
|
|
12/7/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.87
|
3.63
|
3,100
|
|
|
12/6/2011
|
-0.20 / -4.76%
|
4.10
|
4.20
|
3.80
|
4.00
|
3.97
|
3.63
|
6,500
|
|
|
12/5/2011
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.03
|
3.81
|
22,100
|
|
|
12/2/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.72
|
500
|
|
|
12/1/2011
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
3.72
|
1,100
|
|
|
11/30/2011
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
1,000
|
|
|
11/29/2011
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.45
|
5,800
|
|
|
11/28/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.97
|
3.63
|
5,800
|
|
|
11/25/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.84
|
3.63
|
3,800
|
|
|
11/24/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
3.63
|
2,300
|
|
|
11/23/2011
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.54
|
1,000
|
|
|
11/22/2011
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.45
|
7,600
|
|
|
11/21/2011
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
3.63
|
2,800
|
|
|